| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 185.00 | 190.06 | 12.06 | 6.78% | 181.00 | 192.08 | 481014 | 897952.06 | 6.20% | 23.00 |
| 2025-10-24 | 169.62 | 178.00 | 10.80 | 6.46% | 163.40 | 180.00 | 473431 | 814182.06 | 6.10% | 55.00 |
| 2025-10-23 | 173.78 | 167.20 | -11.35 | -6.36% | 163.70 | 173.78 | 392204 | 657204.19 | 5.06% | 42.00 |
| 2025-10-22 | 163.58 | 178.55 | 11.80 | 7.08% | 163.58 | 182.97 | 529045 | 931897.94 | 6.82% | 13.00 |
| 2025-10-21 | 158.72 | 166.75 | 8.78 | 5.56% | 156.00 | 170.66 | 463625 | 761699.31 | 5.98% | 10.00 |
| 2025-10-20 | 153.92 | 157.97 | 11.38 | 7.76% | 153.90 | 166.56 | 446692 | 713869.56 | 5.76% | 13.00 |
| 2025-10-17 | 151.37 | 146.59 | -4.16 | -2.76% | 146.20 | 151.70 | 162907 | 241212.34 | 2.10% | 12.00 |
| 2025-10-16 | 149.53 | 150.75 | 0.56 | 0.37% | 149.00 | 155.00 | 225482 | 343311.94 | 2.91% | 14.00 |
| 2025-10-15 | 149.16 | 150.19 | 1.24 | 0.83% | 146.24 | 151.34 | 189910 | 282750.50 | 2.45% | 14.00 |
| 2025-10-14 | 159.04 | 148.95 | -7.93 | -5.05% | 148.00 | 160.01 | 263175 | 399784.69 | 3.39% | 6.00 |
| 2025-10-13 | 146.88 | 156.88 | -1.32 | -0.83% | 146.88 | 158.19 | 232313 | 360586.75 | 2.99% | 0.00 |
| 2025-10-10 | 163.88 | 158.20 | -5.80 | -3.54% | 156.88 | 165.68 | 284367 | 456773.38 | 3.67% | 23.00 |
| 2025-10-09 | 167.87 | 164.00 | -3.80 | -2.26% | 162.99 | 170.78 | 297493 | 497539.84 | 3.83% | 10.00 |
| 2025-09-30 | 177.38 | 167.80 | -8.29 | -4.71% | 167.00 | 178.80 | 306499 | 521934.94 | 3.95% | 22.00 |
| 2025-09-29 | 170.00 | 176.09 | 2.24 | 1.29% | 170.00 | 178.38 | 228748 | 401569.62 | 2.95% | 29.00 |
| 2025-09-26 | 180.00 | 173.85 | -8.55 | -4.69% | 173.85 | 185.66 | 244658 | 436661.50 | 3.15% | 20.00 |
| 2025-09-25 | 179.97 | 182.40 | -0.11 | -0.06% | 173.55 | 187.00 | 317046 | 575393.12 | 4.09% | 48.00 |
| 2025-09-24 | 180.24 | 182.51 | -7.29 | -3.84% | 177.00 | 186.35 | 311585 | 563849.62 | 4.02% | 29.00 |
| 2025-09-23 | 194.37 | 189.80 | 4.21 | 2.27% | 180.00 | 198.85 | 389577 | 738538.94 | 5.02% | 30.00 |
| 2025-09-22 | 188.00 | 185.59 | -2.39 | -1.27% | 175.00 | 188.47 | 328121 | 599063.88 | 4.23% | 11.00 |
| 2025-09-19 | 182.20 | 187.98 | 8.60 | 4.79% | 180.62 | 195.00 | 453332 | 850673.75 | 5.84% | 57.00 |
| 2025-09-18 | 178.01 | 179.88 | -2.19 | -1.20% | 174.40 | 188.00 | 410369 | 741129.75 | 5.29% | 22.00 |
| 2025-09-17 | 178.00 | 182.07 | 3.77 | 2.11% | 174.00 | 184.02 | 331126 | 594390.06 | 4.27% | 80.00 |
| 2025-09-16 | 179.77 | 178.30 | -2.75 | -1.52% | 173.00 | 184.44 | 349173 | 618776.88 | 4.50% | 7.00 |
| 2025-09-15 | 180.00 | 181.05 | -4.60 | -2.48% | 176.00 | 185.20 | 268469 | 486780.00 | 3.46% | 22.00 |
| 2025-09-12 | 188.00 | 185.65 | -12.95 | -6.52% | 182.50 | 190.00 | 424504 | 791936.50 | 5.47% | 47.00 |
| 2025-09-11 | 180.01 | 198.60 | 23.69 | 13.54% | 176.80 | 201.52 | 626248 | 1178014.38 | 8.07% | 25.00 |
| 2025-09-10 | 176.50 | 174.91 | 6.98 | 4.16% | 169.55 | 179.98 | 451416 | 786736.12 | 5.82% | 51.00 |
| 2025-09-09 | 174.00 | 167.93 | -5.12 | -2.96% | 165.00 | 174.14 | 287594 | 486677.19 | 3.71% | 11.00 |
| 2025-09-08 | 182.01 | 173.05 | -13.75 | -7.36% | 165.22 | 183.00 | 484937 | 832259.94 | 6.25% | 20.00 |
| 2025-09-05 | 176.79 | 186.80 | 13.14 | 7.57% | 171.26 | 189.72 | 510192 | 916403.19 | 6.58% | 5.00 |
| 2025-09-04 | 205.00 | 173.66 | -31.65 | -15.42% | 170.00 | 208.00 | 655692 | 1206587.00 | 8.45% | 24.00 |
| 2025-09-03 | 199.50 | 205.31 | 6.13 | 3.08% | 193.88 | 211.58 | 541615 | 1091093.62 | 6.98% | 70.00 |
| 2025-09-02 | 218.00 | 199.18 | -22.98 | -10.34% | 194.78 | 224.10 | 702766 | 1471173.12 | 9.06% | 63.00 |
| 2025-09-01 | 197.99 | 222.16 | 23.63 | 11.90% | 193.88 | 225.05 | 575436 | 1187875.88 | 7.42% | 64.00 |
| 2025-08-29 | 187.90 | 198.53 | 18.52 | 10.29% | 185.00 | 200.88 | 635709 | 1230375.12 | 8.19% | 74.00 |
| 2025-08-28 | 155.01 | 180.01 | 30.00 | 20.00% | 154.73 | 180.01 | 665658 | 1139150.88 | 8.58% | 0.00 |
| 2025-08-27 | 148.01 | 150.01 | 5.23 | 3.61% | 147.09 | 157.96 | 523476 | 803158.06 | 6.75% | 44.40 |
| 2025-08-26 | 150.01 | 144.78 | 15.43 | 11.93% | 140.99 | 155.00 | 686263 | 1007498.88 | 8.85% | 31.00 |
| 2025-08-25 | 125.00 | 129.35 | 6.45 | 5.25% | 121.00 | 131.50 | 559288 | 706250.88 | 7.21% | 21.00 |
| 2025-08-22 | 117.50 | 122.90 | 3.17 | 2.65% | 115.42 | 124.00 | 430374 | 516307.16 | 5.55% | 39.00 |
| 2025-08-21 | 125.00 | 119.73 | -5.69 | -4.54% | 117.00 | 127.29 | 372451 | 450036.47 | 4.80% | 23.00 |
| 2025-08-20 | 118.00 | 125.42 | 3.44 | 2.82% | 113.15 | 125.53 | 470825 | 567688.75 | 6.07% | 37.00 |
| 2025-08-19 | 112.01 | 121.98 | 10.89 | 9.80% | 110.51 | 126.50 | 533390 | 647000.69 | 6.87% | 23.00 |
| 2025-08-18 | 106.57 | 111.09 | 3.22 | 2.99% | 106.57 | 115.00 | 378697 | 422043.50 | 4.88% | 21.00 |
| 2025-08-15 | 109.20 | 107.87 | -2.32 | -2.11% | 105.84 | 111.67 | 364336 | 393217.34 | 4.70% | 31.00 |
| 2025-08-14 | 113.87 | 110.19 | -7.01 | -5.98% | 110.05 | 114.98 | 350739 | 393695.38 | 4.52% | 40.00 |
| 2025-08-13 | 107.80 | 117.20 | 10.35 | 9.69% | 106.91 | 118.00 | 500725 | 565454.81 | 6.45% | 33.00 |
| 2025-08-12 | 105.20 | 106.85 | 3.24 | 3.13% | 104.30 | 108.00 | 361911 | 384583.94 | 4.66% | 21.00 |
| 2025-08-11 | 99.11 | 103.61 | 3.01 | 2.99% | 98.89 | 105.90 | 389360 | 403014.72 | 5.02% | 5.00 |
| 2025-08-08 | 100.50 | 100.60 | -1.40 | -1.37% | 99.95 | 102.44 | 203031 | 205212.05 | 2.62% | 16.00 |
| 2025-08-07 | 103.00 | 102.00 | -1.03 | -1.00% | 98.25 | 107.35 | 387844 | 398779.97 | 5.00% | 9.00 |
| 2025-08-06 | 101.91 | 103.03 | -0.17 | -0.16% | 101.88 | 104.88 | 202280 | 208866.09 | 2.61% | 34.00 |
| 2025-08-05 | 106.38 | 103.20 | -1.26 | -1.21% | 100.80 | 106.99 | 318367 | 329576.84 | 4.10% | 12.00 |
| 2025-08-04 | 105.22 | 104.46 | -3.42 | -3.17% | 101.50 | 107.88 | 375231 | 387878.44 | 4.84% | 6.00 |
| 2025-08-01 | 105.00 | 107.88 | 2.25 | 2.13% | 102.91 | 111.00 | 509634 | 544588.44 | 6.57% | 18.00 |
| 2025-07-31 | 103.99 | 105.63 | 3.94 | 3.87% | 103.30 | 112.66 | 657159 | 701854.50 | 8.47% | 56.00 |
| 2025-07-30 | 98.00 | 101.69 | 0.61 | 0.60% | 97.80 | 102.33 | 389441 | 389331.94 | 5.02% | 23.00 |
| 2025-07-29 | 88.81 | 101.08 | 12.28 | 13.83% | 88.80 | 101.10 | 685025 | 661181.88 | 8.83% | 28.00 |
| 2025-07-28 | 86.30 | 88.80 | 2.61 | 3.03% | 85.60 | 88.90 | 270734 | 237014.12 | 3.49% | 13.00 |
| 2025-07-25 | 86.88 | 86.19 | -0.78 | -0.90% | 86.00 | 88.15 | 202513 | 175449.70 | 2.61% | 17.00 |
| 2025-07-24 | 91.80 | 86.97 | -3.30 | -3.66% | 86.00 | 92.00 | 347383 | 305459.03 | 4.48% | 2.00 |
| 2025-07-23 | 87.00 | 90.27 | 0.66 | 0.74% | 86.16 | 90.73 | 283816 | 251986.09 | 3.66% | 21.00 |
| 2025-07-22 | 88.52 | 89.61 | 0.65 | 0.73% | 88.20 | 93.83 | 399315 | 364132.22 | 5.15% | 6.00 |
| 2025-07-21 | 89.07 | 88.96 | -2.04 | -2.24% | 86.56 | 91.50 | 386866 | 342267.75 | 4.99% | 12.00 |
| 2025-07-18 | 93.50 | 91.00 | -1.78 | -1.92% | 90.55 | 97.30 | 372321 | 347512.53 | 4.80% | 16.00 |
| 2025-07-17 | 90.61 | 92.78 | 2.56 | 2.84% | 90.00 | 93.88 | 361010 | 333575.81 | 4.65% | 18.00 |
| 2025-07-16 | 95.83 | 90.22 | -4.94 | -5.19% | 90.00 | 95.98 | 462057 | 429502.62 | 5.96% | 70.00 |
| 2025-07-15 | 89.02 | 95.16 | 10.17 | 11.97% | 87.55 | 96.51 | 554034 | 517117.75 | 7.14% | 32.00 |
| 2025-07-14 | 84.01 | 84.99 | 0.45 | 0.53% | 83.80 | 86.40 | 255386 | 217244.78 | 3.29% | 2.00 |
| 2025-07-11 | 87.19 | 84.54 | -2.95 | -3.37% | 84.54 | 90.00 | 460820 | 399908.47 | 5.94% | 17.00 |
| 2025-07-10 | 86.16 | 87.49 | 3.61 | 4.30% | 84.11 | 88.53 | 506739 | 437668.88 | 6.53% | 79.00 |
| 2025-07-09 | 82.36 | 83.88 | 1.55 | 1.88% | 80.77 | 84.96 | 442784 | 368876.28 | 5.71% | 41.00 |
| 2025-07-08 | 72.56 | 82.33 | 9.26 | 12.67% | 72.52 | 83.60 | 596509 | 469842.38 | 7.69% | 79.00 |
| 2025-07-07 | 74.38 | 73.07 | -2.51 | -3.32% | 71.50 | 75.31 | 268561 | 195716.52 | 3.46% | 20.00 |
| 2025-07-04 | 78.08 | 75.58 | -2.50 | -3.20% | 75.50 | 79.36 | 338464 | 261330.12 | 4.36% | 13.00 |
| 2025-07-03 | 75.40 | 78.08 | 3.38 | 4.52% | 74.88 | 79.49 | 346801 | 267639.38 | 4.47% | 29.00 |
| 2025-07-02 | 77.00 | 74.70 | -4.13 | -5.24% | 74.66 | 77.00 | 292520 | 220526.28 | 3.77% | 5.00 |
| 2025-07-01 | 78.33 | 78.83 | -1.01 | -1.27% | 77.80 | 80.30 | 306887 | 243166.56 | 3.96% | 16.00 |
| 2025-06-30 | 75.90 | 79.84 | 4.75 | 6.33% | 73.54 | 79.88 | 572176 | 436633.59 | 7.37% | 52.20 |
天孚通信(300394)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。
