| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.81 | 5.91 | 0.10 | 1.72% | 5.76 | 6.02 | 49255 | 2914.30 | 1.15% | 0.00 |
| 2026-03-24 | 5.55 | 5.81 | 0.22 | 3.94% | 5.21 | 5.88 | 83613 | 4667.30 | 1.94% | 0.00 |
| 2026-03-23 | 5.68 | 5.59 | -0.18 | -3.12% | 5.50 | 6.01 | 95231 | 5481.11 | 2.21% | 0.00 |
| 2026-03-20 | 5.51 | 5.77 | 0.32 | 5.87% | 5.46 | 6.00 | 96495 | 5597.13 | 2.24% | 0.00 |
| 2026-03-19 | 5.35 | 5.45 | 0.08 | 1.49% | 5.28 | 5.50 | 51218 | 2780.38 | 1.19% | 0.00 |
| 2026-03-18 | 5.25 | 5.37 | 0.12 | 2.29% | 5.25 | 5.48 | 35300 | 1903.00 | 0.82% | 0.00 |
| 2026-03-17 | 5.33 | 5.25 | -0.08 | -1.50% | 5.22 | 5.37 | 40944 | 2159.44 | 0.95% | 0.00 |
| 2026-03-16 | 5.50 | 5.33 | -0.14 | -2.56% | 5.33 | 5.52 | 55117 | 2973.68 | 1.28% | 0.00 |
| 2026-03-13 | 5.31 | 5.47 | 0.09 | 1.67% | 5.31 | 5.57 | 100436 | 5493.38 | 2.34% | 0.00 |
| 2026-03-12 | 5.04 | 5.38 | 0.38 | 7.60% | 4.98 | 5.50 | 132332 | 6998.89 | 3.08% | 0.00 |
| 2026-03-11 | 4.89 | 5.00 | 0.09 | 1.83% | 4.89 | 5.06 | 39738 | 1984.21 | 0.92% | 0.00 |
| 2026-03-10 | 4.96 | 4.91 | 0.02 | 0.41% | 4.90 | 5.12 | 51725 | 2592.88 | 1.20% | 1.00 |
| 2026-03-09 | 4.81 | 4.89 | -0.03 | -0.61% | 4.80 | 4.95 | 39033 | 1904.79 | 0.91% | 0.00 |
| 2026-03-06 | 4.85 | 4.92 | 0.07 | 1.44% | 4.75 | 5.07 | 73897 | 3646.95 | 1.72% | 0.00 |
| 2026-03-05 | 4.60 | 4.85 | 0.32 | 7.06% | 4.60 | 4.91 | 60506 | 2900.23 | 1.41% | 0.00 |
| 2026-03-04 | 4.48 | 4.53 | -0.01 | -0.22% | 4.47 | 4.60 | 20234 | 921.51 | 0.47% | 0.00 |
| 2026-03-03 | 4.77 | 4.54 | -0.23 | -4.82% | 4.52 | 4.80 | 50834 | 2358.84 | 1.18% | 0.00 |
| 2026-03-02 | 4.58 | 4.77 | 0.17 | 3.70% | 4.48 | 4.96 | 39886 | 1849.79 | 0.93% | 0.00 |
| 2026-02-27 | 4.60 | 4.60 | 0.01 | 0.22% | 4.58 | 4.66 | 17675 | 816.13 | 0.41% | 0.00 |
| 2026-02-26 | 4.60 | 4.59 | -0.01 | -0.22% | 4.55 | 4.69 | 33916 | 1566.24 | 0.79% | 0.00 |
| 2026-02-25 | 4.59 | 4.60 | 0.03 | 0.66% | 4.50 | 4.64 | 38862 | 1781.98 | 0.90% | 0.00 |
| 2026-02-24 | 4.70 | 4.57 | -0.12 | -2.56% | 4.57 | 4.72 | 50380 | 2342.18 | 1.17% | 0.00 |
| 2026-02-13 | 4.74 | 4.69 | -0.05 | -1.05% | 4.57 | 4.88 | 58206 | 2730.09 | 1.35% | 20.00 |
| 2026-02-12 | 4.90 | 4.74 | -0.13 | -2.67% | 4.71 | 4.92 | 42193 | 2023.38 | 0.98% | 59.00 |
| 2026-02-11 | 4.77 | 4.87 | 0.09 | 1.88% | 4.71 | 4.95 | 87061 | 4236.15 | 2.02% | 0.00 |
| 2026-02-10 | 4.42 | 4.78 | 0.35 | 7.90% | 4.42 | 4.85 | 84398 | 3950.22 | 1.96% | 0.00 |
| 2026-02-09 | 4.34 | 4.43 | 0.08 | 1.84% | 4.31 | 4.46 | 34622 | 1516.16 | 0.81% | 0.00 |
| 2026-02-06 | 4.33 | 4.35 | -0.04 | -0.91% | 4.28 | 4.42 | 38217 | 1664.48 | 0.89% | 0.00 |
| 2026-02-05 | 4.29 | 4.39 | 0.13 | 3.05% | 4.29 | 4.59 | 70771 | 3137.61 | 1.65% | 13.00 |
| 2026-02-04 | 4.23 | 4.26 | 0.00 | 0.00% | 4.22 | 4.34 | 22152 | 947.46 | 0.52% | 0.00 |
| 2026-02-03 | 4.28 | 4.26 | 0.00 | 0.00% | 4.19 | 4.28 | 18274 | 775.76 | 0.42% | 0.00 |
| 2026-02-02 | 4.31 | 4.26 | -0.05 | -1.16% | 4.25 | 4.46 | 24622 | 1075.69 | 0.57% | 0.00 |
| 2026-01-30 | 4.06 | 4.31 | -0.11 | -2.49% | 4.06 | 4.37 | 53911 | 2309.02 | 1.25% | 0.00 |
| 2026-01-29 | 4.53 | 4.42 | -0.09 | -2.00% | 4.39 | 4.53 | 23568 | 1048.49 | 0.55% | 0.00 |
| 2026-01-28 | 4.58 | 4.51 | -0.07 | -1.53% | 4.49 | 4.66 | 31959 | 1452.11 | 0.74% | 0.00 |
| 2026-01-27 | 4.58 | 4.58 | 0.00 | 0.00% | 4.52 | 4.66 | 23895 | 1096.63 | 0.56% | 0.00 |
| 2026-01-26 | 4.70 | 4.58 | -0.10 | -2.14% | 4.56 | 4.74 | 41350 | 1901.09 | 0.96% | 0.00 |
| 2026-01-23 | 4.72 | 4.68 | -0.03 | -0.64% | 4.66 | 4.75 | 28377 | 1335.54 | 0.66% | 0.00 |
| 2026-01-22 | 4.57 | 4.71 | 0.14 | 3.06% | 4.50 | 4.72 | 45114 | 2083.46 | 1.05% | 0.00 |
| 2026-01-21 | 4.68 | 4.57 | -0.09 | -1.93% | 4.53 | 4.68 | 38499 | 1764.19 | 0.90% | 0.00 |
| 2026-01-20 | 4.67 | 4.66 | 0.00 | 0.00% | 4.62 | 4.77 | 32114 | 1505.80 | 0.75% | 0.00 |
| 2026-01-19 | 4.74 | 4.66 | -0.08 | -1.69% | 4.66 | 4.75 | 25078 | 1179.88 | 0.58% | 10.00 |
| 2026-01-16 | 4.81 | 4.74 | -0.03 | -0.63% | 4.71 | 4.81 | 18473 | 875.59 | 0.43% | 0.00 |
| 2026-01-15 | 4.71 | 4.77 | 0.06 | 1.27% | 4.64 | 4.78 | 35760 | 1681.40 | 0.83% | 0.00 |
| 2026-01-14 | 4.78 | 4.71 | -0.07 | -1.46% | 4.68 | 4.85 | 65491 | 3102.80 | 1.52% | 0.00 |
| 2026-01-13 | 4.90 | 4.78 | -0.10 | -2.05% | 4.76 | 4.90 | 39503 | 1898.98 | 0.92% | 0.00 |
| 2026-01-12 | 4.96 | 4.88 | -0.07 | -1.41% | 4.84 | 4.96 | 60698 | 2961.64 | 1.41% | 0.00 |
| 2026-01-09 | 5.04 | 4.95 | -0.06 | -1.20% | 4.91 | 5.10 | 66554 | 3322.11 | 1.55% | 0.00 |
| 2026-01-08 | 4.86 | 5.01 | 0.15 | 3.09% | 4.83 | 5.09 | 77413 | 3865.08 | 1.80% | 0.00 |
| 2026-01-07 | 4.88 | 4.86 | -0.01 | -0.21% | 4.76 | 4.94 | 59637 | 2884.08 | 1.39% | 0.00 |
| 2026-01-06 | 4.82 | 4.87 | 0.01 | 0.21% | 4.77 | 5.07 | 56307 | 2763.47 | 1.31% | 0.00 |
| 2026-01-05 | 4.80 | 4.86 | 0.06 | 1.25% | 4.56 | 5.05 | 83360 | 4021.70 | 1.94% | 0.00 |
| 2025-12-31 | 4.80 | 4.80 | -0.15 | -3.03% | 4.71 | 5.14 | 84119 | 4108.63 | 1.96% | 0.00 |
| 2025-12-30 | 4.55 | 4.95 | 0.26 | 5.54% | 4.55 | 5.20 | 140357 | 6984.60 | 3.26% | 0.00 |
| 2025-12-29 | 4.39 | 4.69 | 0.48 | 11.40% | 4.35 | 4.81 | 104158 | 4801.36 | 2.42% | 0.00 |
| 2025-12-26 | 4.26 | 4.21 | -0.04 | -0.94% | 4.15 | 4.27 | 25918 | 1086.25 | 0.60% | 0.00 |
| 2025-12-25 | 4.22 | 4.25 | 0.10 | 2.41% | 4.15 | 4.39 | 50272 | 2155.20 | 1.17% | 0.00 |
| 2025-12-24 | 3.93 | 4.15 | 0.18 | 4.53% | 3.89 | 4.22 | 40683 | 1656.30 | 0.95% | 25.00 |
| 2025-12-23 | 4.12 | 3.97 | -0.22 | -5.25% | 3.96 | 4.12 | 51705 | 2081.38 | 1.20% | 0.00 |
| 2025-12-22 | 3.79 | 4.19 | 0.46 | 12.33% | 3.72 | 4.24 | 78398 | 3128.54 | 1.82% | 10.00 |
| 2025-12-19 | 3.67 | 3.73 | 0.07 | 1.91% | 3.61 | 3.74 | 30800 | 1131.69 | 0.72% | 29.00 |
| 2025-12-18 | 3.72 | 3.66 | -0.11 | -2.92% | 3.63 | 3.85 | 42458 | 1583.72 | 0.99% | 0.00 |
| 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 |
*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。
