| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2021-08-27 | 1.32 | 1.34 | 0.07 | 5.51% | 1.28 | 1.46 | 176326 | 2440.52 | 4.45% | 15.00 |
| 2021-08-26 | 1.23 | 1.27 | 0.00 | 0.00% | 1.23 | 1.28 | 92473 | 1166.84 | 2.33% | 0.00 |
| 2021-08-25 | 1.32 | 1.27 | -0.02 | -1.55% | 1.24 | 1.34 | 91439 | 1171.21 | 2.31% | 0.00 |
| 2021-08-24 | 1.28 | 1.29 | 0.03 | 2.38% | 1.26 | 1.34 | 102953 | 1335.27 | 2.60% | 0.00 |
| 2021-08-23 | 1.26 | 1.26 | 0.08 | 6.78% | 1.18 | 1.30 | 89445 | 1110.40 | 2.25% | 0.00 |
| 2021-08-20 | 1.22 | 1.18 | -0.05 | -4.07% | 1.13 | 1.30 | 85204 | 1021.79 | 2.15% | 0.00 |
| 2021-08-19 | 1.35 | 1.23 | -0.01 | -0.81% | 1.14 | 1.39 | 168822 | 2116.99 | 4.26% | 0.00 |
| 2021-08-18 | 1.06 | 1.24 | 0.21 | 20.39% | 1.06 | 1.24 | 114409 | 1327.02 | 2.88% | 0.00 |
| 2021-08-17 | 0.92 | 1.03 | 0.12 | 13.19% | 0.90 | 1.09 | 132876 | 1313.96 | 3.35% | 0.00 |
| 2021-08-16 | 0.80 | 0.91 | 0.12 | 15.19% | 0.80 | 0.94 | 134201 | 1161.43 | 3.38% | 0.00 |
| 2021-08-13 | 0.80 | 0.79 | 0.00 | 0.00% | 0.78 | 0.80 | 49350 | 391.02 | 1.24% | 0.00 |
| 2021-08-12 | 0.78 | 0.79 | 0.02 | 2.60% | 0.77 | 0.80 | 50112 | 394.60 | 1.26% | 0.00 |
| 2021-08-11 | 0.82 | 0.77 | -0.07 | -8.33% | 0.77 | 0.83 | 114569 | 913.88 | 2.89% | 0.00 |
| 2021-08-10 | 0.84 | 0.84 | 0.01 | 1.20% | 0.81 | 0.87 | 100895 | 846.59 | 2.54% | 0.00 |
| 2021-08-09 | 0.80 | 0.83 | 0.03 | 3.75% | 0.80 | 0.85 | 63854 | 527.67 | 1.61% | 0.00 |
| 2021-08-06 | 0.83 | 0.80 | -0.02 | -2.44% | 0.78 | 0.84 | 60773 | 489.41 | 1.53% | 0.00 |
| 2021-08-05 | 0.76 | 0.82 | 0.06 | 7.89% | 0.75 | 0.83 | 119516 | 942.06 | 3.01% | 0.00 |
| 2021-08-04 | 0.75 | 0.76 | 0.00 | 0.00% | 0.73 | 0.78 | 85352 | 644.19 | 2.15% | 18.00 |
| 2021-08-03 | 0.82 | 0.76 | -0.06 | -7.32% | 0.73 | 0.83 | 140348 | 1093.35 | 3.54% | 0.00 |
| 2021-08-02 | 0.81 | 0.82 | 0.02 | 2.50% | 0.78 | 0.84 | 85597 | 692.15 | 2.16% | 0.00 |
| 2021-07-30 | 0.82 | 0.80 | -0.01 | -1.23% | 0.79 | 0.86 | 109668 | 900.97 | 2.76% | 43.00 |
| 2021-07-29 | 0.72 | 0.81 | 0.10 | 14.08% | 0.72 | 0.85 | 162532 | 1281.16 | 4.10% | 461.00 |
| 2021-07-28 | 0.75 | 0.71 | -0.05 | -6.58% | 0.69 | 0.78 | 158908 | 1163.48 | 4.01% | 0.00 |
| 2021-07-27 | 0.70 | 0.76 | 0.11 | 16.92% | 0.70 | 0.78 | 405670 | 3074.70 | 10.23% | 0.00 |
| 2021-07-26 | 0.56 | 0.65 | 0.11 | 20.37% | 0.56 | 0.65 | 298590 | 1830.63 | 7.53% | 17.00 |
| 2021-07-23 | 0.49 | 0.54 | -0.07 | -11.48% | 0.49 | 0.60 | 872872 | 4514.75 | 22.01% | 347.00 |
| 2021-07-22 | 0.61 | 0.61 | -0.15 | -19.74% | 0.61 | 0.61 | 1333 | 8.13 | 0.03% | 0.00 |
| 2021-07-21 | 0.76 | 0.76 | -0.19 | -20.00% | 0.76 | 0.76 | 3406 | 25.89 | 0.09% | 0.00 |
| 2021-07-20 | 0.95 | 0.95 | -0.24 | -20.17% | 0.95 | 0.95 | 2499 | 23.74 | 0.06% | 0.00 |
| 2021-07-19 | 1.19 | 1.19 | -0.30 | -20.13% | 1.19 | 1.19 | 21159 | 251.79 | 0.53% | 0.00 |
| 2020-04-29 | 1.49 | 1.49 | -0.16 | -9.70% | 1.49 | 1.49 | 84538 | 1259.62 | 2.68% | 0.00 |
| 2020-04-28 | 1.57 | 1.65 | 0.14 | 9.27% | 1.51 | 1.66 | 462485 | 7438.42 | 14.66% | 0.00 |
| 2020-04-27 | 1.39 | 1.51 | 0.14 | 10.22% | 1.39 | 1.51 | 83247 | 1242.56 | 2.64% | 0.00 |
| 2020-04-24 | 1.46 | 1.37 | -0.14 | -9.27% | 1.36 | 1.50 | 204336 | 2905.70 | 6.48% | |
| 2020-04-23 | 1.58 | 1.51 | -0.06 | -3.82% | 1.51 | 1.59 | 88988 | 1379.91 | 2.82% | |
| 2020-04-22 | 1.61 | 1.57 | -0.04 | -2.48% | 1.53 | 1.61 | 133500 | 2071.60 | 4.23% | |
| 2020-04-21 | 1.65 | 1.61 | -0.07 | -4.17% | 1.58 | 1.67 | 111330 | 1808.99 | 3.53% | |
| 2020-04-20 | 1.74 | 1.68 | -0.06 | -3.45% | 1.67 | 1.74 | 84621 | 1425.61 | 2.68% | |
| 2020-04-17 | 1.75 | 1.74 | -0.01 | -0.57% | 1.73 | 1.80 | 77997 | 1372.84 | 2.47% | |
| 2020-04-16 | 1.76 | 1.75 | -0.02 | -1.13% | 1.74 | 1.78 | 58313 | 1021.60 | 1.85% | |
| 2020-04-15 | 1.78 | 1.77 | -0.04 | -2.21% | 1.75 | 1.83 | 59692 | 1064.29 | 1.89% | |
| 2020-04-14 | 1.77 | 1.81 | 0.04 | 2.26% | 1.77 | 1.85 | 54408 | 984.02 | 1.73% | |
| 2020-04-13 | 1.86 | 1.77 | -0.06 | -3.28% | 1.77 | 1.86 | 51787 | 929.28 | 1.64% | |
| 2020-04-10 | 1.90 | 1.83 | -0.09 | -4.69% | 1.82 | 1.93 | 105897 | 1972.89 | 3.36% | |
| 2020-04-09 | 1.87 | 1.92 | 0.05 | 2.67% | 1.86 | 1.97 | 119741 | 2299.61 | 3.80% | |
| 2020-04-08 | 1.90 | 1.87 | -0.04 | -2.09% | 1.85 | 1.92 | 99045 | 1857.71 | 3.14% | |
| 2020-04-07 | 1.84 | 1.91 | 0.09 | 4.95% | 1.82 | 2.00 | 167630 | 3191.54 | 5.31% | |
| 2020-04-03 | 1.85 | 1.82 | -0.01 | -0.55% | 1.81 | 1.89 | 86852 | 1605.99 | 2.75% | |
| 2020-04-02 | 1.77 | 1.83 | 0.03 | 1.67% | 1.74 | 1.89 | 98851 | 1767.86 | 3.13% | |
| 2020-04-01 | 1.78 | 1.80 | 0.00 | 0.00% | 1.77 | 1.87 | 57096 | 1035.61 | 1.81% | |
| 2020-03-31 | 1.83 | 1.80 | 0.00 | 0.00% | 1.80 | 1.85 | 49452 | 902.27 | 1.57% | |
| 2020-03-30 | 1.82 | 1.80 | -0.07 | -3.74% | 1.78 | 1.85 | 62282 | 1121.75 | 1.97% | |
| 2020-03-27 | 1.92 | 1.87 | -0.02 | -1.06% | 1.85 | 1.92 | 50820 | 954.93 | 1.61% | |
| 2020-03-26 | 1.92 | 1.89 | -0.03 | -1.56% | 1.87 | 1.93 | 69406 | 1318.29 | 2.20% | |
| 2020-03-25 | 1.89 | 1.92 | 0.05 | 2.67% | 1.88 | 1.94 | 90601 | 1727.53 | 2.87% | |
| 2020-03-24 | 1.84 | 1.87 | 0.06 | 3.31% | 1.82 | 1.88 | 81800 | 1516.12 | 2.59% | |
| 2020-03-23 | 1.89 | 1.81 | -0.09 | -4.74% | 1.80 | 1.89 | 80640 | 1484.37 | 2.56% | |
| 2020-03-20 | 1.92 | 1.90 | 0.01 | 0.53% | 1.85 | 1.93 | 90712 | 1715.97 | 2.88% | |
| 2020-03-19 | 1.90 | 1.89 | -0.04 | -2.07% | 1.82 | 1.96 | 126942 | 2384.58 | 4.02% | |
| 2020-03-18 | 2.01 | 1.93 | -0.07 | -3.50% | 1.92 | 2.04 | 113915 | 2269.51 | 3.61% | |
| 2020-03-17 | 2.00 | 2.00 | -0.01 | -0.50% | 1.95 | 2.05 | 116077 | 2316.64 | 3.68% | |
| 2020-03-16 | 2.12 | 2.01 | -0.07 | -3.37% | 2.01 | 2.14 | 157130 | 3248.84 | 4.98% | |
| 2020-03-13 | 2.04 | 2.08 | -0.07 | -3.26% | 2.01 | 2.13 | 184888 | 3838.48 | 5.86% | |
| 2020-03-12 | 2.26 | 2.15 | -0.18 | -7.73% | 2.11 | 2.32 | 344017 | 7578.92 | 10.91% | |
| 2020-03-11 | 2.12 | 2.33 | 0.21 | 9.91% | 2.10 | 2.33 | 330366 | 7575.03 | 10.47% | |
| 2020-03-10 | 2.00 | 2.12 | 0.04 | 1.92% | 2.00 | 2.13 | 113472 | 2348.42 | 3.60% | |
| 2020-03-09 | 2.19 | 2.08 | -0.12 | -5.45% | 2.08 | 2.19 | 134633 | 2864.34 | 4.27% | |
| 2020-03-06 | 2.21 | 2.20 | -0.02 | -0.90% | 2.16 | 2.23 | 137999 | 3031.54 | 4.38% | |
| 2020-03-05 | 2.18 | 2.22 | 0.04 | 1.83% | 2.16 | 2.23 | 142662 | 3134.15 | 4.52% | |
| 2020-03-04 | 2.17 | 2.18 | -0.01 | -0.46% | 2.15 | 2.21 | 87160 | 1898.57 | 2.76% | |
| 2020-03-03 | 2.19 | 2.19 | 0.00 | 0.00% | 2.17 | 2.24 | 154337 | 3396.11 | 4.89% | |
| 2020-03-02 | 2.12 | 2.19 | 0.06 | 2.82% | 2.11 | 2.21 | 108068 | 2337.67 | 3.43% | |
| 2020-02-28 | 2.28 | 2.13 | -0.19 | -8.19% | 2.13 | 2.28 | 155635 | 3396.98 | 4.93% | |
| 2020-02-27 | 2.38 | 2.32 | -0.06 | -2.52% | 2.28 | 2.38 | 147591 | 3411.54 | 4.68% | |
| 2020-02-26 | 2.30 | 2.38 | 0.05 | 2.15% | 2.28 | 2.38 | 113842 | 2670.58 | 3.61% | |
| 2020-02-25 | 2.38 | 2.33 | -0.09 | -3.72% | 2.25 | 2.38 | 160300 | 3704.71 | 5.08% | |
| 2020-02-24 | 2.44 | 2.42 | 0.01 | 0.41% | 2.36 | 2.44 | 94680 | 2274.63 | 3.00% | |
| 2020-02-21 | 2.41 | 2.41 | 0.00 | 0.00% | 2.39 | 2.45 | 88651 | 2141.99 | 2.81% | |
| 2020-02-20 | 2.40 | 2.41 | 0.01 | 0.42% | 2.39 | 2.44 | 83228 | 2008.70 | 2.64% | |
| 2020-02-19 | 2.47 | 2.40 | -0.06 | -2.44% | 2.39 | 2.48 | 91627 | 2222.53 | 2.91% |
天翔退(300362)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。
