| 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 | 46.60 | 47.56 | 1.28 | 2.77% | 45.47 | 48.68 | 568132 | 268749.41 | 13.57% | 17.00 |
| 2026-03-24 | 47.50 | 46.28 | -0.80 | -1.70% | 43.85 | 47.90 | 566631 | 260147.64 | 13.53% | 30.00 |
| 2026-03-23 | 44.88 | 47.08 | 0.89 | 1.93% | 44.81 | 49.23 | 644543 | 305254.66 | 15.39% | 14.00 |
| 2026-03-20 | 45.78 | 46.19 | 0.42 | 0.92% | 44.80 | 49.25 | 693507 | 326372.31 | 16.56% | 25.00 |
| 2026-03-19 | 43.50 | 45.77 | 0.81 | 1.80% | 42.66 | 46.68 | 625316 | 281499.91 | 14.93% | 4.00 |
| 2026-03-18 | 41.77 | 44.96 | 3.49 | 8.42% | 41.77 | 45.68 | 583099 | 255391.23 | 13.92% | 6.00 |
| 2026-03-17 | 41.72 | 41.47 | -0.50 | -1.19% | 41.40 | 43.18 | 266760 | 112182.46 | 6.37% | 3.00 |
| 2026-03-16 | 40.47 | 41.97 | 1.50 | 3.71% | 40.20 | 42.49 | 330509 | 137176.25 | 7.89% | 24.00 |
| 2026-03-13 | 41.83 | 40.47 | -1.30 | -3.11% | 40.23 | 42.37 | 248132 | 102210.23 | 5.92% | 16.00 |
| 2026-03-12 | 42.40 | 41.77 | -0.90 | -2.11% | 41.06 | 42.60 | 207098 | 86282.86 | 4.95% | 10.00 |
| 2026-03-11 | 43.70 | 42.67 | -1.01 | -2.31% | 42.51 | 44.16 | 219239 | 94753.69 | 5.23% | 40.00 |
| 2026-03-10 | 42.80 | 43.68 | 1.02 | 2.39% | 42.71 | 44.33 | 249862 | 108915.48 | 5.97% | 10.00 |
| 2026-03-09 | 41.20 | 42.66 | 0.04 | 0.09% | 41.01 | 42.69 | 215042 | 89957.93 | 5.13% | 3.00 |
| 2026-03-06 | 42.11 | 42.62 | 0.06 | 0.14% | 41.81 | 43.46 | 231144 | 98706.51 | 5.52% | 10.00 |
| 2026-03-05 | 42.99 | 42.56 | 0.56 | 1.33% | 41.48 | 43.20 | 267735 | 112957.63 | 6.39% | 37.00 |
| 2026-03-04 | 41.20 | 42.00 | 0.48 | 1.16% | 41.20 | 42.80 | 297602 | 125576.36 | 7.11% | 11.00 |
| 2026-03-03 | 46.30 | 41.52 | -5.61 | -11.90% | 41.45 | 46.88 | 574860 | 248184.47 | 13.73% | 6.00 |
| 2026-03-02 | 45.10 | 47.13 | 0.88 | 1.90% | 45.10 | 49.35 | 556206 | 263582.94 | 13.28% | 14.00 |
| 2026-02-27 | 45.36 | 46.25 | 0.58 | 1.27% | 45.31 | 47.76 | 470994 | 219765.70 | 11.25% | 3.00 |
| 2026-02-26 | 45.00 | 45.67 | -0.10 | -0.22% | 44.40 | 46.46 | 318793 | 145485.11 | 7.61% | 16.00 |
| 2026-02-25 | 45.00 | 45.77 | 0.77 | 1.71% | 44.21 | 46.38 | 356293 | 162303.58 | 8.51% | 93.00 |
| 2026-02-24 | 45.87 | 45.00 | -0.60 | -1.32% | 44.78 | 46.25 | 288362 | 130985.15 | 6.89% | 1.00 |
| 2026-02-13 | 44.96 | 45.60 | 0.42 | 0.93% | 44.56 | 47.29 | 395376 | 182260.31 | 9.44% | 33.00 |
| 2026-02-12 | 45.90 | 45.18 | -0.93 | -2.02% | 44.99 | 46.12 | 338923 | 154024.59 | 8.09% | 107.00 |
| 2026-02-11 | 48.42 | 46.11 | -2.22 | -4.59% | 46.00 | 48.80 | 447279 | 210361.50 | 10.68% | 39.00 |
| 2026-02-10 | 50.00 | 48.33 | -1.96 | -3.90% | 47.10 | 50.00 | 455832 | 220732.42 | 10.88% | 38.00 |
| 2026-02-09 | 51.72 | 50.29 | -0.42 | -0.83% | 49.49 | 52.10 | 530743 | 268338.00 | 12.67% | 17.00 |
| 2026-02-06 | 51.76 | 50.71 | -1.50 | -2.87% | 50.71 | 54.75 | 515472 | 270446.09 | 12.31% | 35.00 |
| 2026-02-05 | 50.80 | 52.21 | -1.00 | -1.88% | 50.70 | 53.76 | 482671 | 251520.41 | 11.53% | 14.00 |
| 2026-02-04 | 56.15 | 53.21 | -2.94 | -5.24% | 51.95 | 56.40 | 737535 | 395805.84 | 17.61% | 75.00 |
| 2026-02-03 | 55.77 | 56.15 | 1.85 | 3.41% | 53.22 | 56.81 | 924480 | 512800.00 | 22.07% | 17.00 |
| 2026-02-02 | 52.11 | 54.30 | 4.46 | 8.95% | 52.11 | 57.50 | 877432 | 486364.38 | 20.95% | 8.00 |
| 2026-01-30 | 52.41 | 49.84 | -2.17 | -4.17% | 47.85 | 53.40 | 616092 | 306723.19 | 14.71% | 36.00 |
| 2026-01-29 | 52.25 | 52.01 | -1.42 | -2.66% | 51.42 | 54.60 | 558275 | 294699.19 | 13.33% | 21.00 |
| 2026-01-28 | 57.10 | 53.43 | -2.98 | -5.28% | 52.50 | 57.99 | 624189 | 336848.91 | 14.90% | 28.00 |
| 2026-01-27 | 55.00 | 56.41 | 1.81 | 3.32% | 54.56 | 58.97 | 678767 | 385359.91 | 16.21% | 14.00 |
| 2026-01-26 | 60.00 | 54.60 | -6.67 | -10.89% | 54.18 | 61.02 | 879293 | 505027.28 | 21.00% | 132.00 |
| 2026-01-23 | 58.24 | 61.27 | 5.17 | 9.22% | 56.27 | 62.66 | 1020720 | 612581.19 | 24.37% | 55.00 |
| 2026-01-22 | 49.83 | 56.10 | 6.42 | 12.92% | 48.89 | 57.13 | 933282 | 495068.16 | 22.28% | 9.00 |
| 2026-01-21 | 53.26 | 49.68 | -2.54 | -4.86% | 49.20 | 55.10 | 800653 | 414874.94 | 19.12% | 9.00 |
| 2026-01-20 | 57.61 | 52.22 | -4.38 | -7.74% | 51.12 | 59.20 | 906773 | 496556.12 | 21.65% | 66.00 |
| 2026-01-19 | 55.49 | 56.60 | 1.11 | 2.00% | 54.35 | 59.49 | 806265 | 460267.41 | 19.25% | 16.00 |
| 2026-01-16 | 51.00 | 55.49 | 4.52 | 8.87% | 51.00 | 57.82 | 850254 | 471583.28 | 20.30% | 14.00 |
| 2026-01-15 | 51.81 | 50.97 | -4.73 | -8.49% | 49.01 | 54.80 | 966510 | 497499.25 | 23.08% | 32.00 |
| 2026-01-14 | 54.39 | 55.70 | 2.65 | 5.00% | 52.70 | 58.50 | 1123844 | 623780.50 | 26.83% | 69.00 |
| 2026-01-13 | 51.80 | 53.05 | 5.89 | 12.49% | 47.03 | 56.59 | 1419679 | 731631.56 | 33.90% | 29.00 |
| 2026-01-12 | 40.98 | 47.16 | 7.86 | 20.00% | 40.90 | 47.16 | 829476 | 372983.19 | 19.81% | 11.00 |
| 2026-01-09 | 36.00 | 39.30 | 3.22 | 8.92% | 34.78 | 41.00 | 1284304 | 478544.91 | 30.67% | 65.00 |
| 2026-01-08 | 33.44 | 36.08 | 1.88 | 5.50% | 33.00 | 36.20 | 1128790 | 393229.31 | 26.95% | 56.00 |
| 2026-01-07 | 33.34 | 34.20 | -0.49 | -1.41% | 32.14 | 35.80 | 907348 | 307759.62 | 21.67% | 43.00 |
| 2026-01-06 | 31.71 | 34.69 | 1.54 | 4.65% | 31.60 | 34.87 | 1017685 | 338517.44 | 24.30% | 67.00 |
| 2026-01-05 | 33.61 | 33.15 | 0.02 | 0.06% | 32.02 | 34.40 | 924621 | 308840.09 | 22.08% | 39.00 |
| 2025-12-31 | 32.00 | 33.13 | 1.47 | 4.64% | 32.00 | 33.95 | 905483 | 299190.69 | 21.62% | 26.00 |
| 2025-12-30 | 32.67 | 31.66 | -0.86 | -2.64% | 31.58 | 34.38 | 932884 | 306622.06 | 22.28% | 17.00 |
| 2025-12-29 | 33.65 | 32.52 | -1.18 | -3.50% | 32.34 | 33.94 | 835994 | 274673.56 | 19.96% | 9.00 |
| 2025-12-26 | 33.00 | 33.70 | 1.53 | 4.76% | 32.66 | 35.43 | 1152348 | 392142.56 | 27.52% | 22.00 |
| 2025-12-25 | 31.50 | 32.17 | 1.39 | 4.52% | 31.20 | 33.33 | 1304568 | 418952.84 | 31.15% | 18.00 |
| 2025-12-24 | 25.00 | 30.78 | 4.52 | 17.21% | 24.86 | 31.05 | 1507671 | 430563.94 | 36.00% | 41.00 |
| 2025-12-23 | 29.00 | 26.26 | -3.02 | -10.31% | 25.70 | 29.28 | 1291707 | 352466.19 | 30.84% | 15.00 |
| 2025-12-22 | 29.50 | 29.28 | 0.70 | 2.45% | 28.30 | 30.39 | 1327470 | 390594.12 | 31.70% | 201.00 |
| 2025-12-19 | 29.22 | 28.58 | -0.75 | -2.56% | 27.78 | 30.58 | 1371265 | 394575.41 | 32.74% | 84.00 |
| 2025-12-18 | 25.52 | 29.33 | 4.16 | 16.53% | 25.52 | 30.20 | 1619076 | 468961.50 | 38.66% | 41.00 |
| 2025-12-17 | 25.80 | 25.17 | -1.75 | -6.50% | 25.09 | 28.18 | 1010104 | 262551.69 | 24.12% | 35.00 |
| 2025-12-16 | 24.12 | 26.92 | 2.47 | 10.10% | 23.00 | 27.58 | 1250710 | 325161.88 | 29.86% | 12.13 |
| 2025-12-15 | 24.00 | 24.45 | 0.03 | 0.12% | 23.01 | 25.45 | 961719 | 234855.69 | 22.96% | 4.00 |
| 2025-12-12 | 23.20 | 24.42 | 1.03 | 4.40% | 23.00 | 25.64 | 1054113 | 259200.00 | 25.17% | 15.00 |
| 2025-12-11 | 22.77 | 23.39 | 0.91 | 4.05% | 22.31 | 23.46 | 741910 | 171059.86 | 17.72% | 41.00 |
| 2025-12-10 | 22.00 | 22.48 | -0.12 | -0.53% | 21.99 | 23.28 | 616955 | 139687.11 | 14.73% | 72.00 |
| 2025-12-09 | 22.36 | 22.60 | 0.34 | 1.53% | 22.22 | 23.50 | 872799 | 198637.06 | 20.84% | 24.00 |
| 2025-12-08 | 21.78 | 22.26 | 1.24 | 5.90% | 21.54 | 24.37 | 1078708 | 247864.30 | 25.76% | 52.00 |
| 2025-12-05 | 20.82 | 21.02 | 0.54 | 2.64% | 20.25 | 21.32 | 655789 | 136515.06 | 15.66% | 33.00 |
| 2025-12-04 | 19.52 | 20.48 | 0.59 | 2.97% | 19.45 | 21.00 | 687436 | 140705.97 | 16.41% | 6.00 |
| 2025-12-03 | 19.96 | 19.89 | -0.04 | -0.20% | 19.08 | 20.74 | 609797 | 121168.66 | 14.56% | 11.00 |
| 2025-12-02 | 19.64 | 19.93 | -0.04 | -0.20% | 19.60 | 20.27 | 366712 | 73064.77 | 8.76% | 28.00 |
| 2025-12-01 | 19.51 | 19.97 | 0.29 | 1.47% | 19.40 | 20.30 | 505909 | 100930.55 | 12.08% | 58.00 |
| 2025-11-28 | 18.77 | 19.68 | 1.12 | 6.03% | 18.77 | 19.99 | 569918 | 110950.04 | 13.61% | 0.00 |
| 2025-11-27 | 18.15 | 18.56 | 0.14 | 0.76% | 17.92 | 18.80 | 211898 | 38979.68 | 5.06% | 0.00 |
| 2025-11-26 | 19.16 | 18.42 | -0.18 | -0.97% | 18.21 | 19.35 | 249079 | 46343.83 | 5.95% | 0.00 |
| 2025-11-25 | 18.00 | 18.60 | 0.55 | 3.05% | 17.83 | 19.20 | 285479 | 53095.57 | 6.82% | 0.00 |
| 2025-11-24 | 17.49 | 18.05 | 0.44 | 2.50% | 16.85 | 18.27 | 280971 | 49453.11 | 6.71% | 0.00 |
天银机电(300342)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。
