| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 47.72 | 48.53 | 1.83 | 3.92% | 47.10 | 48.78 | 264309 | 127083.07 | 3.93% | 1.00 |
| 2026-02-02 | 45.49 | 46.70 | 0.70 | 1.52% | 45.34 | 49.60 | 444443 | 212567.95 | 6.61% | 6.00 |
| 2026-01-30 | 47.66 | 46.00 | -2.07 | -4.31% | 44.20 | 47.66 | 360843 | 164919.77 | 5.37% | 1.00 |
| 2026-01-29 | 47.72 | 48.07 | -0.44 | -0.91% | 47.12 | 49.00 | 237202 | 114430.81 | 3.53% | 2.00 |
| 2026-01-28 | 49.93 | 48.51 | -1.42 | -2.84% | 47.00 | 50.74 | 374972 | 180832.59 | 5.58% | 0.00 |
| 2026-01-27 | 50.81 | 49.93 | -1.46 | -2.84% | 47.50 | 52.20 | 394270 | 193700.45 | 5.86% | 0.00 |
| 2026-01-26 | 54.66 | 51.39 | -2.37 | -4.41% | 51.36 | 54.83 | 392882 | 208171.64 | 5.84% | 0.00 |
| 2026-01-23 | 51.25 | 53.76 | 2.70 | 5.29% | 50.99 | 54.24 | 379397 | 201405.62 | 5.64% | 4.00 |
| 2026-01-22 | 51.50 | 51.06 | -0.97 | -1.86% | 50.53 | 53.30 | 280123 | 143999.91 | 4.17% | 4.00 |
| 2026-01-21 | 48.17 | 52.03 | 3.35 | 6.88% | 48.00 | 52.99 | 539065 | 278109.97 | 8.02% | 23.00 |
| 2026-01-20 | 51.50 | 48.68 | -1.60 | -3.18% | 47.08 | 51.73 | 489976 | 239580.00 | 7.29% | 0.00 |
| 2026-01-19 | 50.00 | 50.28 | 0.03 | 0.06% | 49.79 | 52.09 | 265159 | 134523.78 | 3.94% | 0.00 |
| 2026-01-16 | 53.00 | 50.25 | -3.15 | -5.90% | 50.05 | 54.31 | 531303 | 273061.47 | 7.90% | 5.00 |
| 2026-01-15 | 53.70 | 53.40 | -0.86 | -1.58% | 52.60 | 57.50 | 489510 | 270347.41 | 7.28% | 16.00 |
| 2026-01-14 | 53.80 | 54.26 | -0.59 | -1.08% | 53.80 | 58.54 | 574416 | 322494.62 | 8.54% | 10.00 |
| 2026-01-13 | 52.40 | 54.85 | 1.95 | 3.69% | 52.20 | 57.46 | 680216 | 375769.41 | 10.11% | 17.00 |
| 2026-01-12 | 53.00 | 52.90 | 1.41 | 2.74% | 52.20 | 54.66 | 484313 | 259323.95 | 7.20% | 25.00 |
| 2026-01-09 | 51.33 | 51.49 | -0.83 | -1.59% | 50.66 | 52.44 | 348691 | 179746.97 | 5.18% | 35.00 |
| 2026-01-08 | 54.50 | 52.32 | -2.63 | -4.79% | 51.08 | 57.39 | 593271 | 321191.66 | 8.82% | 16.00 |
| 2026-01-07 | 55.56 | 54.95 | -0.89 | -1.59% | 54.44 | 57.50 | 437143 | 243198.20 | 6.50% | 44.00 |
| 2026-01-06 | 58.66 | 55.84 | -0.17 | -0.30% | 54.01 | 59.08 | 607427 | 339352.19 | 9.03% | 6.00 |
| 2026-01-05 | 54.70 | 56.01 | 1.40 | 2.56% | 53.00 | 57.43 | 522540 | 289797.75 | 7.77% | 8.00 |
| 2025-12-31 | 56.65 | 54.61 | -2.04 | -3.60% | 54.33 | 58.18 | 377268 | 210478.19 | 5.61% | 9.00 |
| 2025-12-30 | 52.54 | 56.65 | 2.89 | 5.38% | 51.68 | 58.00 | 523098 | 289131.03 | 7.78% | 15.00 |
| 2025-12-29 | 57.00 | 53.76 | -3.27 | -5.73% | 52.00 | 57.03 | 665413 | 358531.47 | 9.89% | 34.00 |
| 2025-12-26 | 59.00 | 57.03 | 4.23 | 8.01% | 54.30 | 60.19 | 713461 | 406860.81 | 10.61% | 42.00 |
| 2025-12-25 | 50.94 | 52.80 | -0.49 | -0.92% | 50.50 | 53.00 | 431259 | 223727.72 | 6.41% | 7.00 |
| 2025-12-24 | 55.03 | 53.29 | -1.71 | -3.11% | 52.37 | 56.20 | 634166 | 342691.47 | 9.43% | 40.00 |
| 2025-12-23 | 51.22 | 55.00 | 4.30 | 8.48% | 51.22 | 56.56 | 677427 | 365707.47 | 10.07% | 5.00 |
| 2025-12-22 | 51.91 | 50.70 | 0.70 | 1.40% | 50.30 | 53.26 | 542802 | 281179.94 | 8.07% | 27.00 |
| 2025-12-19 | 50.55 | 50.00 | -0.53 | -1.05% | 48.40 | 51.48 | 549693 | 273984.78 | 8.17% | 11.00 |
| 2025-12-18 | 52.42 | 50.53 | -3.16 | -5.89% | 49.90 | 52.65 | 486918 | 248298.19 | 7.24% | 43.00 |
| 2025-12-17 | 48.95 | 53.69 | 6.78 | 14.45% | 47.77 | 54.38 | 771154 | 402362.66 | 11.47% | 10.00 |
| 2025-12-16 | 47.80 | 46.91 | -0.93 | -1.94% | 45.52 | 48.48 | 344041 | 160619.38 | 5.12% | 0.00 |
| 2025-12-15 | 47.94 | 47.84 | -1.78 | -3.59% | 46.71 | 50.16 | 441635 | 211687.61 | 6.57% | 15.00 |
| 2025-12-12 | 53.40 | 49.62 | -2.17 | -4.19% | 48.42 | 53.87 | 617306 | 310751.09 | 9.18% | 25.00 |
| 2025-12-11 | 52.90 | 51.79 | -0.32 | -0.61% | 51.79 | 54.38 | 549949 | 291145.88 | 8.18% | 43.00 |
| 2025-12-10 | 50.00 | 52.11 | 2.07 | 4.14% | 49.14 | 53.20 | 488949 | 251901.27 | 7.27% | 21.90 |
| 2025-12-09 | 50.90 | 50.04 | -1.61 | -3.12% | 49.14 | 51.60 | 390365 | 196219.34 | 5.80% | 3.00 |
| 2025-12-08 | 47.51 | 51.65 | 3.62 | 7.54% | 47.18 | 52.82 | 575889 | 289957.62 | 8.56% | 3.00 |
| 2025-12-05 | 49.82 | 48.03 | -2.19 | -4.36% | 47.90 | 51.00 | 378712 | 184509.22 | 5.63% | 29.00 |
| 2025-12-04 | 51.00 | 50.22 | -1.06 | -2.07% | 49.54 | 51.66 | 365077 | 183906.02 | 5.43% | 7.00 |
| 2025-12-03 | 54.80 | 51.28 | -2.72 | -5.04% | 50.50 | 55.10 | 531784 | 274353.81 | 7.91% | 26.00 |
| 2025-12-02 | 55.18 | 54.00 | -1.06 | -1.93% | 53.66 | 56.16 | 521462 | 284564.19 | 7.75% | 5.00 |
| 2025-12-01 | 53.41 | 55.06 | 3.12 | 6.01% | 53.41 | 59.84 | 838763 | 476902.56 | 12.47% | 18.00 |
| 2025-11-28 | 50.17 | 51.94 | 1.81 | 3.61% | 50.12 | 54.20 | 696973 | 365532.41 | 10.36% | 10.00 |
| 2025-11-27 | 50.36 | 50.13 | -0.23 | -0.46% | 49.15 | 51.27 | 588184 | 294851.47 | 8.75% | 32.00 |
| 2025-11-26 | 51.11 | 50.36 | -0.63 | -1.24% | 50.00 | 53.14 | 673407 | 346109.28 | 10.01% | 20.00 |
| 2025-11-25 | 50.50 | 50.99 | 1.01 | 2.02% | 47.45 | 52.88 | 836897 | 417610.72 | 12.44% | 24.00 |
| 2025-11-24 | 51.00 | 49.98 | 1.05 | 2.15% | 47.42 | 51.20 | 887302 | 435519.59 | 13.19% | 30.00 |
| 2025-11-21 | 52.88 | 48.93 | -12.01 | -19.71% | 48.85 | 54.84 | 1059191 | 534783.31 | 15.75% | 32.00 |
| 2025-11-20 | 58.50 | 60.94 | 3.50 | 6.09% | 57.27 | 64.99 | 968846 | 595856.31 | 14.41% | 57.00 |
| 2025-11-19 | 58.03 | 57.44 | 0.83 | 1.47% | 56.08 | 60.93 | 767932 | 444993.94 | 11.42% | 134.00 |
| 2025-11-18 | 59.46 | 56.61 | -3.16 | -5.29% | 55.50 | 63.00 | 1164704 | 681447.12 | 17.32% | 29.00 |
| 2025-11-17 | 52.80 | 59.77 | 9.96 | 20.00% | 52.80 | 59.77 | 901089 | 510204.16 | 13.40% | 0.00 |
| 2025-11-14 | 47.00 | 49.81 | 1.77 | 3.68% | 46.72 | 51.85 | 927820 | 455395.12 | 13.80% | 13.00 |
| 2025-11-13 | 41.54 | 48.04 | 7.72 | 19.15% | 41.30 | 48.30 | 895413 | 406206.50 | 13.31% | 47.00 |
| 2025-11-12 | 41.41 | 40.32 | -1.44 | -3.45% | 39.74 | 41.78 | 526398 | 213570.17 | 7.83% | 49.00 |
| 2025-11-11 | 41.26 | 41.76 | 0.67 | 1.63% | 40.95 | 43.23 | 657254 | 275896.28 | 9.77% | 13.00 |
| 2025-11-10 | 40.70 | 41.09 | 1.35 | 3.40% | 39.86 | 43.69 | 968480 | 405765.53 | 14.40% | 28.00 |
| 2025-11-07 | 34.46 | 39.74 | 5.28 | 15.32% | 34.10 | 40.36 | 975634 | 360495.47 | 14.51% | 52.37 |
| 2025-11-06 | 33.87 | 34.46 | 0.58 | 1.71% | 33.25 | 35.11 | 456759 | 155988.62 | 6.79% | 9.00 |
| 2025-11-05 | 33.01 | 33.88 | 0.46 | 1.38% | 32.10 | 35.10 | 670418 | 226293.20 | 9.97% | 15.00 |
| 2025-11-04 | 34.08 | 33.42 | -0.65 | -1.91% | 33.03 | 34.40 | 529107 | 177639.09 | 7.87% | 11.00 |
| 2025-11-03 | 31.36 | 34.07 | 3.65 | 12.00% | 31.36 | 36.00 | 953540 | 324843.25 | 14.18% | 6.00 |
| 2025-10-31 | 29.89 | 30.42 | -0.19 | -0.62% | 29.89 | 31.67 | 798670 | 245639.45 | 11.88% | 1.00 |
| 2025-10-30 | 26.51 | 30.61 | 3.92 | 14.69% | 26.41 | 31.45 | 929635 | 271351.91 | 13.82% | 30.00 |
| 2025-10-29 | 26.18 | 26.69 | 0.51 | 1.95% | 26.01 | 26.84 | 276651 | 73062.77 | 4.11% | 0.00 |
| 2025-10-28 | 26.30 | 26.18 | -0.34 | -1.28% | 25.97 | 26.89 | 279951 | 73918.87 | 4.16% | 0.00 |
| 2025-10-27 | 26.00 | 26.52 | 0.97 | 3.80% | 25.66 | 27.19 | 456582 | 120494.85 | 6.79% | 0.00 |
| 2025-10-24 | 25.02 | 25.55 | 0.27 | 1.07% | 24.88 | 26.68 | 449818 | 116124.51 | 6.69% | 0.00 |
| 2025-10-23 | 23.40 | 25.28 | 1.95 | 8.36% | 23.35 | 25.40 | 441395 | 108557.12 | 6.56% | 52.00 |
| 2025-10-22 | 23.26 | 23.33 | -0.02 | -0.09% | 22.72 | 23.55 | 148788 | 34485.21 | 2.21% | 0.00 |
| 2025-10-21 | 23.68 | 23.35 | -0.18 | -0.76% | 23.25 | 23.90 | 161359 | 37938.35 | 2.40% | 7.00 |
| 2025-10-20 | 24.20 | 23.53 | -0.35 | -1.47% | 23.34 | 24.36 | 198077 | 47131.13 | 2.95% | 19.00 |
| 2025-10-17 | 24.95 | 23.88 | -1.14 | -4.56% | 23.86 | 25.58 | 243463 | 59619.20 | 3.62% | 16.00 |
| 2025-10-16 | 24.80 | 25.02 | 0.07 | 0.28% | 24.59 | 25.88 | 227321 | 57267.02 | 3.38% | 4.00 |
| 2025-10-15 | 25.50 | 24.95 | -0.29 | -1.15% | 24.80 | 25.79 | 207755 | 52192.72 | 3.09% | 20.00 |
| 2025-10-14 | 26.19 | 25.24 | -0.72 | -2.77% | 24.77 | 26.44 | 347696 | 88214.68 | 5.17% | 7.00 |
| 2025-10-13 | 23.52 | 25.96 | 1.02 | 4.09% | 23.52 | 26.20 | 456812 | 115632.87 | 6.79% | 10.00 |
天华新能(300390)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。
