| 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 | 12.22 | 12.34 | 0.12 | 0.98% | 12.17 | 12.35 | 113781 | 13976.72 | 2.81% | 0.00 |
| 2025-10-24 | 12.33 | 12.22 | 0.05 | 0.41% | 12.19 | 12.53 | 134033 | 16521.76 | 3.31% | 0.00 |
| 2025-10-23 | 11.98 | 12.17 | 0.16 | 1.33% | 11.76 | 12.21 | 78672 | 9374.58 | 1.94% | 0.00 |
| 2025-10-22 | 12.11 | 12.01 | -0.16 | -1.31% | 12.00 | 12.20 | 61142 | 7380.45 | 1.51% | 0.00 |
| 2025-10-21 | 11.96 | 12.17 | 0.21 | 1.76% | 11.96 | 12.18 | 75893 | 9199.53 | 1.87% | 0.00 |
| 2025-10-20 | 11.86 | 11.96 | 0.19 | 1.61% | 11.86 | 12.07 | 79907 | 9561.22 | 1.97% | 0.00 |
| 2025-10-17 | 12.20 | 11.77 | -0.44 | -3.60% | 11.75 | 12.26 | 109118 | 13043.11 | 2.69% | 0.00 |
| 2025-10-16 | 12.39 | 12.21 | -0.20 | -1.61% | 12.14 | 12.45 | 100390 | 12301.03 | 2.48% | 0.00 |
| 2025-10-15 | 12.46 | 12.41 | 0.02 | 0.16% | 12.20 | 12.46 | 106899 | 13175.47 | 2.64% | 0.00 |
| 2025-10-14 | 12.53 | 12.39 | -0.16 | -1.27% | 12.35 | 12.68 | 144620 | 18045.69 | 3.57% | 0.00 |
| 2025-10-13 | 12.06 | 12.55 | 0.15 | 1.21% | 11.91 | 12.56 | 155514 | 19252.59 | 3.84% | 0.00 |
| 2025-10-10 | 12.66 | 12.40 | -0.07 | -0.56% | 12.34 | 12.66 | 128921 | 16074.86 | 3.18% | 0.00 |
| 2025-10-09 | 12.33 | 12.47 | 0.15 | 1.22% | 12.19 | 12.51 | 156533 | 19395.48 | 3.86% | 0.00 |
| 2025-09-30 | 12.10 | 12.32 | 0.25 | 2.07% | 12.09 | 12.33 | 132808 | 16279.28 | 3.28% | 0.00 |
| 2025-09-29 | 12.01 | 12.07 | 0.07 | 0.58% | 11.76 | 12.11 | 105461 | 12604.38 | 2.60% | 0.00 |
| 2025-09-26 | 11.99 | 12.00 | -0.06 | -0.50% | 11.91 | 12.30 | 128094 | 15513.55 | 3.16% | 0.00 |
| 2025-09-25 | 12.13 | 12.06 | -0.12 | -0.99% | 12.04 | 12.23 | 92837 | 11268.89 | 2.29% | 0.00 |
| 2025-09-24 | 12.00 | 12.18 | 0.14 | 1.16% | 11.91 | 12.18 | 108844 | 13142.54 | 2.68% | 0.00 |
| 2025-09-23 | 12.30 | 12.04 | -0.30 | -2.43% | 11.75 | 12.33 | 167279 | 20011.46 | 4.13% | 10.00 |
| 2025-09-22 | 12.15 | 12.34 | 0.07 | 0.57% | 12.09 | 12.34 | 107808 | 13161.87 | 2.66% | 0.00 |
| 2025-09-19 | 12.20 | 12.27 | 0.00 | 0.00% | 12.15 | 12.49 | 118723 | 14610.36 | 2.93% | 0.00 |
| 2025-09-18 | 12.51 | 12.27 | -0.27 | -2.15% | 12.15 | 12.63 | 174365 | 21733.83 | 4.30% | 4.00 |
| 2025-09-17 | 12.59 | 12.54 | -0.07 | -0.56% | 12.48 | 12.62 | 101330 | 12707.07 | 2.50% | 0.00 |
| 2025-09-16 | 12.39 | 12.61 | 0.20 | 1.61% | 12.31 | 12.61 | 129431 | 16134.79 | 3.19% | 30.00 |
| 2025-09-15 | 12.50 | 12.41 | -0.12 | -0.96% | 12.37 | 12.57 | 101024 | 12562.27 | 2.49% | 0.00 |
| 2025-09-12 | 12.71 | 12.53 | -0.11 | -0.87% | 12.51 | 12.71 | 142641 | 18010.98 | 3.52% | 0.00 |
| 2025-09-11 | 12.40 | 12.64 | 0.20 | 1.61% | 12.33 | 12.65 | 142304 | 17827.70 | 3.51% | 0.00 |
| 2025-09-10 | 12.38 | 12.44 | 0.19 | 1.55% | 12.28 | 12.50 | 102720 | 12721.05 | 2.53% | 0.00 |
| 2025-09-09 | 12.68 | 12.25 | -0.40 | -3.16% | 12.21 | 12.68 | 146269 | 18120.90 | 3.61% | 0.00 |
| 2025-09-08 | 12.53 | 12.65 | 0.05 | 0.40% | 12.47 | 12.70 | 138835 | 17475.81 | 3.42% | 0.00 |
| 2025-09-05 | 12.51 | 12.60 | 0.17 | 1.37% | 12.28 | 12.60 | 172269 | 21522.08 | 4.25% | 0.00 |
| 2025-09-04 | 12.80 | 12.43 | -0.46 | -3.57% | 12.18 | 12.85 | 243710 | 30593.07 | 6.01% | 63.00 |
| 2025-09-03 | 14.18 | 12.89 | -1.12 | -7.99% | 12.76 | 14.20 | 288622 | 38491.45 | 7.12% | 0.00 |
| 2025-09-02 | 14.42 | 14.01 | -0.45 | -3.11% | 13.63 | 14.42 | 243036 | 33938.27 | 5.99% | 6.00 |
| 2025-09-01 | 14.33 | 14.46 | 0.12 | 0.84% | 14.14 | 14.49 | 188912 | 27093.01 | 4.66% | 0.00 |
| 2025-08-29 | 14.40 | 14.34 | -0.18 | -1.24% | 14.16 | 14.40 | 214616 | 30629.71 | 5.29% | 12.00 |
| 2025-08-28 | 14.12 | 14.52 | 0.23 | 1.61% | 13.86 | 14.53 | 297141 | 42251.46 | 7.33% | 0.00 |
| 2025-08-27 | 14.89 | 14.29 | -0.62 | -4.16% | 14.27 | 14.97 | 320625 | 47128.79 | 7.91% | 20.00 |
| 2025-08-26 | 15.15 | 14.91 | -0.32 | -2.10% | 14.86 | 15.15 | 247118 | 37023.43 | 6.09% | 0.00 |
| 2025-08-25 | 15.28 | 15.23 | 0.08 | 0.53% | 14.92 | 15.30 | 369710 | 55856.96 | 9.12% | 12.00 |
| 2025-08-22 | 14.83 | 15.15 | 0.35 | 2.36% | 14.69 | 15.15 | 324944 | 48518.21 | 8.01% | 20.00 |
| 2025-08-21 | 15.08 | 14.80 | -0.28 | -1.86% | 14.71 | 15.10 | 259618 | 38700.72 | 6.40% | 3.00 |
| 2025-08-20 | 15.15 | 15.08 | -0.06 | -0.40% | 14.73 | 15.42 | 418896 | 62959.44 | 10.33% | 0.00 |
| 2025-08-19 | 15.39 | 15.14 | -0.38 | -2.45% | 15.05 | 15.68 | 496936 | 75792.16 | 12.25% | 10.00 |
| 2025-08-18 | 14.98 | 15.52 | 1.00 | 6.89% | 14.90 | 16.00 | 847617 | 132273.95 | 20.90% | 0.00 |
| 2025-08-15 | 14.48 | 14.52 | 0.09 | 0.62% | 14.19 | 14.53 | 298270 | 42862.30 | 7.36% | 0.00 |
| 2025-08-14 | 14.69 | 14.43 | -0.26 | -1.77% | 14.30 | 14.89 | 415028 | 60526.07 | 10.23% | 0.00 |
| 2025-08-13 | 14.60 | 14.69 | 0.07 | 0.48% | 14.52 | 14.95 | 304731 | 44863.69 | 7.51% | 0.00 |
| 2025-08-12 | 14.74 | 14.62 | -0.12 | -0.81% | 14.60 | 15.45 | 379895 | 56511.50 | 9.37% | 10.00 |
| 2025-08-11 | 14.85 | 14.74 | -0.12 | -0.81% | 14.72 | 15.01 | 337612 | 50098.64 | 8.33% | 10.00 |
| 2025-08-08 | 15.12 | 14.86 | -0.52 | -3.38% | 14.84 | 15.34 | 416172 | 62470.05 | 10.26% | 0.00 |
| 2025-08-07 | 14.95 | 15.38 | 0.33 | 2.19% | 14.60 | 15.50 | 571187 | 86507.20 | 14.09% | 1.00 |
| 2025-08-06 | 14.72 | 15.05 | 0.27 | 1.83% | 14.72 | 15.33 | 634396 | 95861.16 | 15.64% | 34.00 |
| 2025-08-05 | 14.88 | 14.78 | -0.21 | -1.40% | 14.65 | 15.11 | 526132 | 77946.60 | 12.97% | 10.00 |
| 2025-08-04 | 14.23 | 14.99 | 0.73 | 5.12% | 14.14 | 15.17 | 679491 | 100812.73 | 16.76% | 47.00 |
| 2025-08-01 | 13.84 | 14.26 | 0.42 | 3.03% | 13.41 | 14.79 | 663605 | 94017.47 | 16.36% | 4.00 |
| 2025-07-31 | 13.73 | 13.84 | 0.03 | 0.22% | 13.69 | 14.03 | 231239 | 32040.49 | 5.70% | 0.00 |
| 2025-07-30 | 14.09 | 13.81 | -0.25 | -1.78% | 13.66 | 14.20 | 275381 | 38336.80 | 6.79% | 0.00 |
| 2025-07-29 | 13.90 | 14.06 | 0.01 | 0.07% | 13.82 | 14.16 | 241154 | 33757.09 | 5.95% | 0.00 |
| 2025-07-28 | 14.12 | 14.05 | -0.07 | -0.50% | 14.00 | 14.23 | 299967 | 42308.38 | 7.40% | 20.00 |
| 2025-07-25 | 14.01 | 14.12 | -0.04 | -0.28% | 13.88 | 14.16 | 327000 | 45981.55 | 8.06% | 1.00 |
| 2025-07-24 | 13.30 | 14.16 | 0.84 | 6.31% | 13.30 | 14.28 | 532468 | 74111.22 | 13.13% | 0.00 |
| 2025-07-23 | 13.76 | 13.32 | -0.54 | -3.90% | 13.28 | 13.77 | 276876 | 37295.48 | 6.83% | 12.00 |
| 2025-07-22 | 13.60 | 13.86 | 0.21 | 1.54% | 13.53 | 14.04 | 366653 | 50739.21 | 9.04% | 19.00 |
| 2025-07-21 | 13.55 | 13.65 | 0.07 | 0.52% | 13.45 | 13.69 | 225732 | 30732.32 | 5.57% | 0.00 |
| 2025-07-18 | 13.41 | 13.58 | 0.11 | 0.82% | 13.33 | 13.65 | 236889 | 32009.30 | 5.84% | 0.00 |
| 2025-07-17 | 13.11 | 13.47 | 0.33 | 2.51% | 13.08 | 13.48 | 230684 | 30773.78 | 5.69% | 3.00 |
| 2025-07-16 | 13.09 | 13.14 | 0.04 | 0.31% | 13.04 | 13.24 | 134426 | 17675.44 | 3.32% | 0.00 |
| 2025-07-15 | 13.32 | 13.10 | -0.34 | -2.53% | 12.90 | 13.44 | 259968 | 34094.07 | 6.41% | 0.00 |
| 2025-07-14 | 13.31 | 13.44 | 0.05 | 0.37% | 13.30 | 13.56 | 173929 | 23351.23 | 4.29% | 0.00 |
| 2025-07-11 | 13.28 | 13.39 | 0.08 | 0.60% | 13.22 | 13.50 | 204271 | 27359.57 | 5.04% | 10.00 |
| 2025-07-10 | 13.55 | 13.31 | -0.30 | -2.20% | 13.20 | 13.55 | 268184 | 35696.08 | 6.61% | 5.00 |
| 2025-07-09 | 13.76 | 13.61 | -0.26 | -1.87% | 13.53 | 14.10 | 345761 | 47807.52 | 8.53% | 0.00 |
| 2025-07-08 | 13.42 | 13.87 | 0.35 | 2.59% | 13.35 | 14.09 | 375838 | 51656.27 | 9.27% | 40.00 |
| 2025-07-07 | 13.50 | 13.52 | 0.01 | 0.07% | 13.29 | 13.63 | 286390 | 38529.37 | 7.06% | 0.00 |
| 2025-07-04 | 13.67 | 13.51 | -0.22 | -1.60% | 13.32 | 13.74 | 356970 | 48237.78 | 8.80% | 4.00 |
| 2025-07-03 | 13.71 | 13.73 | -0.23 | -1.65% | 13.62 | 14.35 | 523399 | 72569.20 | 12.91% | 8.00 |
| 2025-07-02 | 14.44 | 13.96 | -0.15 | -1.06% | 13.95 | 14.99 | 798917 | 116007.20 | 19.70% | 14.00 |
| 2025-07-01 | 14.50 | 14.11 | -0.40 | -2.76% | 13.96 | 15.00 | 717567 | 102741.33 | 17.70% | 0.00 |
| 2025-06-30 | 14.05 | 14.51 | 0.56 | 4.01% | 14.00 | 14.61 | 667140 | 95897.12 | 16.45% | 35.00 |
天和防务(300397)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。
