| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.69 | 3.77 | 0.07 | 1.89% | 3.56 | 3.79 | 37161 | 1373.87 | 0.86% | 0.00 |
| 2025-12-16 | 3.96 | 3.70 | -0.25 | -6.33% | 3.69 | 3.96 | 47394 | 1798.22 | 1.10% | 0.00 |
| 2025-12-15 | 4.34 | 3.95 | -0.38 | -8.78% | 3.90 | 4.40 | 86451 | 3492.93 | 2.01% | 0.00 |
| 2025-12-12 | 4.37 | 4.33 | -0.06 | -1.37% | 4.32 | 4.43 | 20238 | 885.48 | 0.47% | 0.00 |
| 2025-12-11 | 4.37 | 4.39 | 0.05 | 1.15% | 4.35 | 4.46 | 23260 | 1025.83 | 0.54% | 0.00 |
| 2025-12-10 | 4.41 | 4.34 | -0.07 | -1.59% | 4.33 | 4.42 | 21956 | 958.12 | 0.51% | 0.00 |
| 2025-12-09 | 4.52 | 4.41 | -0.13 | -2.86% | 4.37 | 4.54 | 36970 | 1638.51 | 0.86% | 0.00 |
| 2025-12-08 | 4.65 | 4.54 | -0.10 | -2.16% | 4.52 | 4.70 | 27873 | 1283.23 | 0.65% | 0.00 |
| 2025-12-05 | 4.57 | 4.64 | 0.06 | 1.31% | 4.40 | 4.66 | 31205 | 1409.07 | 0.73% | 0.00 |
| 2025-12-04 | 4.70 | 4.58 | -0.10 | -2.14% | 4.57 | 4.71 | 17670 | 814.96 | 0.41% | 0.00 |
| 2025-12-03 | 4.64 | 4.68 | 0.06 | 1.30% | 4.59 | 4.74 | 24526 | 1141.84 | 0.57% | 10.00 |
| 2025-12-02 | 4.57 | 4.62 | -0.04 | -0.86% | 4.57 | 4.77 | 33679 | 1574.58 | 0.78% | 0.00 |
| 2025-12-01 | 4.57 | 4.66 | 0.13 | 2.87% | 4.49 | 4.67 | 25787 | 1185.45 | 0.60% | 0.00 |
| 2025-11-28 | 4.46 | 4.53 | 0.09 | 2.03% | 4.46 | 4.59 | 25013 | 1135.44 | 0.58% | 0.00 |
| 2025-11-27 | 4.43 | 4.44 | 0.01 | 0.23% | 4.35 | 4.49 | 31051 | 1376.37 | 0.72% | 0.00 |
| 2025-11-26 | 4.55 | 4.43 | -0.09 | -1.99% | 4.39 | 4.55 | 49633 | 2201.13 | 1.15% | 0.00 |
| 2025-11-25 | 4.74 | 4.52 | -0.17 | -3.62% | 4.48 | 4.74 | 54705 | 2519.41 | 1.27% | 0.00 |
| 2025-11-24 | 4.70 | 4.69 | 0.07 | 1.52% | 4.62 | 4.74 | 19141 | 897.41 | 0.45% | 0.00 |
| 2025-11-21 | 4.85 | 4.62 | -0.24 | -4.94% | 4.61 | 4.85 | 48977 | 2308.97 | 1.14% | 0.00 |
| 2025-11-20 | 5.09 | 4.86 | -0.26 | -5.08% | 4.81 | 5.12 | 62129 | 3074.55 | 1.44% | 0.00 |
| 2025-11-19 | 5.05 | 5.12 | 0.05 | 0.99% | 4.96 | 5.22 | 46938 | 2382.07 | 1.09% | 0.00 |
| 2025-11-18 | 5.02 | 5.07 | 0.10 | 2.01% | 5.01 | 5.18 | 49298 | 2513.80 | 1.15% | 0.00 |
| 2025-11-17 | 4.93 | 4.97 | 0.05 | 1.02% | 4.92 | 5.02 | 37503 | 1863.52 | 0.87% | 0.00 |
| 2025-11-14 | 5.00 | 4.92 | -0.07 | -1.40% | 4.90 | 5.05 | 28611 | 1420.76 | 0.67% | 0.00 |
| 2025-11-13 | 5.07 | 4.99 | -0.13 | -2.54% | 4.98 | 5.10 | 35854 | 1799.51 | 0.83% | 0.00 |
| 2025-11-12 | 5.02 | 5.12 | 0.10 | 1.99% | 4.98 | 5.18 | 31834 | 1616.85 | 0.74% | 0.00 |
| 2025-11-11 | 4.95 | 5.02 | -0.10 | -1.95% | 4.95 | 5.12 | 38027 | 1917.01 | 0.88% | 0.00 |
| 2025-11-10 | 5.23 | 5.12 | -0.11 | -2.10% | 4.99 | 5.23 | 77742 | 3950.13 | 1.81% | 0.00 |
| 2025-11-07 | 5.23 | 5.23 | -0.03 | -0.57% | 5.20 | 5.33 | 26414 | 1382.01 | 0.61% | 0.00 |
| 2025-11-06 | 5.20 | 5.26 | 0.09 | 1.74% | 5.18 | 5.40 | 49707 | 2633.74 | 1.16% | 0.00 |
| 2025-11-05 | 5.21 | 5.17 | -0.11 | -2.08% | 5.10 | 5.29 | 50120 | 2591.70 | 1.17% | 0.00 |
| 2025-11-04 | 5.18 | 5.28 | 0.07 | 1.34% | 5.16 | 5.46 | 85932 | 4593.98 | 2.00% | 0.00 |
| 2025-11-03 | 4.80 | 5.21 | 0.47 | 9.92% | 4.68 | 5.30 | 109804 | 5541.56 | 2.55% | 0.00 |
| 2025-10-31 | 4.70 | 4.74 | 0.06 | 1.28% | 4.69 | 4.90 | 31612 | 1498.10 | 0.74% | 0.00 |
| 2025-10-30 | 4.78 | 4.68 | -0.09 | -1.89% | 4.66 | 4.84 | 37463 | 1774.22 | 0.87% | 26.00 |
| 2025-10-29 | 4.80 | 4.77 | -0.07 | -1.45% | 4.71 | 4.95 | 60626 | 2921.23 | 1.41% | 0.00 |
| 2025-10-28 | 4.67 | 4.84 | 0.18 | 3.86% | 4.56 | 4.95 | 84256 | 4043.82 | 1.96% | 0.00 |
| 2025-10-27 | 4.46 | 4.66 | 0.28 | 6.39% | 4.45 | 4.80 | 95524 | 4428.80 | 2.22% | 0.00 |
| 2025-10-24 | 4.37 | 4.38 | -0.01 | -0.23% | 4.33 | 4.40 | 34054 | 1487.09 | 0.79% | 0.00 |
| 2025-10-23 | 4.41 | 4.39 | 0.01 | 0.23% | 4.34 | 4.41 | 28496 | 1245.66 | 0.66% | 0.00 |
| 2025-10-22 | 4.35 | 4.38 | 0.03 | 0.69% | 4.32 | 4.40 | 45937 | 2007.45 | 1.07% | 0.00 |
| 2025-10-21 | 4.36 | 4.35 | 0.04 | 0.93% | 4.32 | 4.50 | 54101 | 2366.26 | 1.26% | 0.00 |
| 2025-10-20 | 4.37 | 4.31 | -0.04 | -0.92% | 4.28 | 4.39 | 36144 | 1567.92 | 0.84% | 0.00 |
| 2025-10-17 | 4.45 | 4.35 | -0.11 | -2.47% | 4.28 | 4.47 | 37986 | 1669.51 | 0.88% | 0.00 |
| 2025-10-16 | 4.50 | 4.46 | -0.02 | -0.45% | 4.45 | 4.50 | 27938 | 1250.05 | 0.65% | 0.00 |
| 2025-10-15 | 4.39 | 4.48 | 0.02 | 0.45% | 4.39 | 4.51 | 30911 | 1382.11 | 0.72% | 0.00 |
| 2025-10-14 | 4.62 | 4.46 | -0.18 | -3.88% | 4.38 | 4.66 | 66684 | 3013.51 | 1.55% | 0.00 |
| 2025-10-13 | 4.22 | 4.64 | 0.11 | 2.43% | 4.20 | 4.75 | 102176 | 4598.67 | 2.38% | 0.00 |
| 2025-10-10 | 4.59 | 4.53 | -0.05 | -1.09% | 4.38 | 4.60 | 59477 | 2684.09 | 1.38% | 0.00 |
| 2025-10-09 | 4.61 | 4.58 | -0.03 | -0.65% | 4.52 | 4.69 | 72281 | 3332.82 | 1.68% | 0.00 |
| 2025-09-30 | 4.60 | 4.61 | 0.06 | 1.32% | 4.49 | 4.76 | 61718 | 2863.04 | 1.44% | 0.00 |
| 2025-09-29 | 5.00 | 4.55 | -0.46 | -9.18% | 4.48 | 5.00 | 132650 | 6198.16 | 3.08% | 0.00 |
| 2025-09-26 | 5.04 | 5.01 | -0.03 | -0.60% | 4.99 | 5.10 | 21504 | 1083.47 | 0.50% | 0.00 |
| 2025-09-25 | 5.07 | 5.04 | -0.01 | -0.20% | 5.02 | 5.14 | 28703 | 1453.31 | 0.67% | 0.00 |
| 2025-09-24 | 4.98 | 5.05 | 0.08 | 1.61% | 4.97 | 5.15 | 33063 | 1676.48 | 0.77% | 0.00 |
| 2025-09-23 | 5.15 | 4.97 | -0.22 | -4.24% | 4.88 | 5.19 | 62989 | 3166.32 | 1.46% | 0.00 |
| 2025-09-22 | 5.20 | 5.19 | -0.03 | -0.57% | 5.16 | 5.31 | 47621 | 2483.97 | 1.11% | 0.00 |
| 2025-09-19 | 5.21 | 5.22 | 0.01 | 0.19% | 5.15 | 5.36 | 44210 | 2324.90 | 1.03% | 0.00 |
| 2025-09-18 | 5.23 | 5.21 | -0.05 | -0.95% | 5.17 | 5.32 | 58104 | 3052.02 | 1.35% | 0.00 |
| 2025-09-17 | 5.10 | 5.26 | 0.15 | 2.94% | 5.09 | 5.34 | 65090 | 3418.49 | 1.51% | 0.00 |
| 2025-09-16 | 5.14 | 5.11 | 0.01 | 0.20% | 5.04 | 5.16 | 50281 | 2560.88 | 1.17% | 0.00 |
| 2025-09-15 | 5.10 | 5.10 | -0.02 | -0.39% | 5.01 | 5.14 | 51391 | 2611.44 | 1.19% | 0.00 |
| 2025-09-12 | 5.23 | 5.12 | -0.08 | -1.54% | 5.11 | 5.27 | 58036 | 3001.02 | 1.35% | 0.00 |
| 2025-09-11 | 5.38 | 5.20 | -0.13 | -2.44% | 5.04 | 5.39 | 80813 | 4234.10 | 1.88% | 0.00 |
| 2025-09-10 | 5.49 | 5.33 | -0.11 | -2.02% | 5.28 | 5.52 | 61711 | 3333.02 | 1.43% | 0.00 |
| 2025-09-09 | 5.51 | 5.44 | -0.03 | -0.55% | 5.41 | 5.55 | 51307 | 2809.07 | 1.19% | 0.00 |
| 2025-09-08 | 5.46 | 5.47 | 0.02 | 0.37% | 5.39 | 5.56 | 55894 | 3060.84 | 1.30% | 0.00 |
| 2025-09-05 | 5.24 | 5.45 | 0.23 | 4.41% | 5.24 | 5.57 | 98008 | 5328.17 | 2.28% | 0.00 |
| 2025-09-04 | 5.12 | 5.22 | 0.07 | 1.36% | 5.12 | 5.25 | 58995 | 3073.50 | 1.37% | 0.00 |
| 2025-09-03 | 5.17 | 5.15 | 0.03 | 0.59% | 5.09 | 5.24 | 54119 | 2787.82 | 1.26% | 0.00 |
| 2025-09-02 | 5.20 | 5.12 | 0.04 | 0.79% | 5.01 | 5.21 | 67140 | 3418.19 | 1.56% | 0.00 |
| 2025-09-01 | 4.80 | 5.08 | 0.26 | 5.39% | 4.78 | 5.28 | 89615 | 4557.61 | 2.08% | 0.00 |
| 2025-08-29 | 4.90 | 4.82 | -0.11 | -2.23% | 4.79 | 4.97 | 61266 | 3002.06 | 1.42% | 0.00 |
| 2025-08-28 | 4.92 | 4.93 | 0.01 | 0.20% | 4.82 | 5.03 | 76867 | 3786.26 | 1.79% | 20.00 |
| 2025-08-27 | 5.20 | 4.92 | -0.29 | -5.57% | 4.84 | 5.21 | 131659 | 6629.71 | 3.06% | 0.00 |
| 2025-08-26 | 5.14 | 5.21 | 0.06 | 1.17% | 5.14 | 5.34 | 53216 | 2773.98 | 1.24% | 0.00 |
| 2025-08-25 | 5.17 | 5.15 | -0.03 | -0.58% | 5.08 | 5.26 | 56938 | 2944.29 | 1.34% | 0.00 |
| 2025-08-22 | 5.25 | 5.18 | -0.09 | -1.71% | 5.15 | 5.25 | 57382 | 2971.14 | 1.35% | 10.00 |
| 2025-08-21 | 5.14 | 5.27 | 0.14 | 2.73% | 5.14 | 5.39 | 86626 | 4557.92 | 2.03% | 0.00 |
| 2025-08-20 | 5.15 | 5.13 | -0.01 | -0.19% | 5.06 | 5.16 | 55823 | 2852.86 | 1.31% | 0.00 |
*ST天喻(300205)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
