| 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 | 26.58 | 27.40 | 1.00 | 3.79% | 26.48 | 27.40 | 68829 | 18670.71 | 3.48% | 1.00 |
| 2026-02-02 | 26.20 | 26.40 | -0.03 | -0.11% | 25.66 | 27.25 | 63992 | 17160.65 | 3.24% | 0.00 |
| 2026-01-30 | 27.27 | 26.43 | -1.21 | -4.38% | 26.39 | 27.49 | 86214 | 23007.23 | 4.36% | 0.00 |
| 2026-01-29 | 27.02 | 27.64 | 0.40 | 1.47% | 26.10 | 28.03 | 99964 | 27429.15 | 5.06% | 0.00 |
| 2026-01-28 | 27.77 | 27.24 | -0.74 | -2.64% | 27.20 | 28.09 | 84245 | 23235.60 | 4.26% | 0.00 |
| 2026-01-27 | 28.51 | 27.98 | -1.02 | -3.52% | 26.80 | 28.56 | 145604 | 40339.87 | 7.37% | 0.00 |
| 2026-01-26 | 28.18 | 29.00 | 0.85 | 3.02% | 27.50 | 29.50 | 203374 | 58552.31 | 10.29% | 0.00 |
| 2026-01-23 | 27.64 | 28.15 | 0.59 | 2.14% | 27.42 | 28.20 | 73853 | 20651.44 | 3.74% | 0.00 |
| 2026-01-22 | 27.82 | 27.56 | -0.22 | -0.79% | 27.37 | 27.98 | 70840 | 19558.07 | 3.59% | 0.00 |
| 2026-01-21 | 27.52 | 27.78 | -0.09 | -0.32% | 27.32 | 28.14 | 62059 | 17247.32 | 3.14% | 0.00 |
| 2026-01-20 | 28.22 | 27.87 | -0.33 | -1.17% | 27.55 | 28.93 | 89960 | 25287.55 | 4.55% | 0.00 |
| 2026-01-19 | 27.78 | 28.20 | 0.27 | 0.97% | 27.52 | 28.40 | 79336 | 22241.63 | 4.02% | 11.00 |
| 2026-01-16 | 28.99 | 27.93 | -0.84 | -2.92% | 27.82 | 29.18 | 102925 | 29068.32 | 5.21% | 5.00 |
| 2026-01-15 | 29.74 | 28.77 | -1.25 | -4.16% | 28.51 | 30.00 | 151469 | 44073.75 | 7.67% | 7.00 |
| 2026-01-14 | 29.62 | 30.02 | 0.18 | 0.60% | 29.53 | 31.50 | 266950 | 81478.02 | 13.51% | 0.00 |
| 2026-01-13 | 30.55 | 29.84 | -1.17 | -3.77% | 29.63 | 31.70 | 262879 | 80233.50 | 13.30% | 0.00 |
| 2026-01-12 | 29.29 | 31.01 | 1.74 | 5.94% | 28.78 | 31.89 | 361422 | 109794.48 | 18.29% | 0.00 |
| 2026-01-09 | 28.45 | 29.27 | 0.41 | 1.42% | 28.41 | 29.72 | 222548 | 64845.30 | 11.26% | 60.00 |
| 2026-01-08 | 28.39 | 28.86 | -0.80 | -2.70% | 28.39 | 29.16 | 216962 | 62565.52 | 10.98% | 4.00 |
| 2026-01-07 | 32.04 | 29.66 | -2.55 | -7.92% | 29.60 | 32.04 | 392045 | 118491.20 | 19.84% | 0.00 |
| 2026-01-06 | 26.71 | 32.21 | 5.37 | 20.01% | 26.45 | 32.21 | 380587 | 115742.76 | 19.26% | 0.00 |
| 2026-01-05 | 25.34 | 26.84 | 1.49 | 5.88% | 25.12 | 27.30 | 148940 | 39603.23 | 7.54% | 4.00 |
| 2025-12-31 | 25.52 | 25.35 | -0.24 | -0.94% | 25.34 | 25.78 | 45408 | 11592.80 | 2.30% | 0.00 |
| 2025-12-30 | 25.40 | 25.59 | -0.04 | -0.16% | 25.35 | 26.09 | 52536 | 13510.17 | 2.66% | 2.00 |
| 2025-12-29 | 25.40 | 25.63 | 0.13 | 0.51% | 25.21 | 25.72 | 49046 | 12488.27 | 2.48% | 0.00 |
| 2025-12-26 | 25.70 | 25.50 | -0.41 | -1.58% | 25.43 | 26.35 | 69455 | 17950.41 | 3.52% | 0.00 |
| 2025-12-25 | 25.20 | 25.91 | 0.77 | 3.06% | 25.06 | 26.63 | 100284 | 26078.29 | 5.08% | 0.00 |
| 2025-12-24 | 24.44 | 25.14 | 0.60 | 2.44% | 24.41 | 25.25 | 47780 | 11950.36 | 2.42% | 0.00 |
| 2025-12-23 | 24.85 | 24.54 | -0.39 | -1.56% | 24.40 | 24.92 | 42845 | 10551.26 | 2.17% | 0.00 |
| 2025-12-22 | 25.19 | 24.93 | -0.27 | -1.07% | 24.91 | 25.47 | 39481 | 9933.61 | 2.00% | 0.00 |
| 2025-12-19 | 24.60 | 25.20 | 0.52 | 2.11% | 24.56 | 25.52 | 60535 | 15228.77 | 3.06% | 0.00 |
| 2025-12-18 | 25.13 | 24.68 | -0.72 | -2.83% | 24.68 | 25.62 | 53164 | 13302.18 | 2.69% | 4.00 |
| 2025-12-17 | 24.61 | 25.40 | 0.56 | 2.25% | 23.75 | 25.99 | 100333 | 24945.28 | 5.08% | 4.00 |
| 2025-12-16 | 24.62 | 24.84 | 0.03 | 0.12% | 24.22 | 25.25 | 63952 | 15807.15 | 3.24% | 0.00 |
| 2025-12-15 | 24.24 | 24.81 | -0.15 | -0.60% | 23.95 | 25.58 | 59834 | 14808.23 | 3.03% | 0.00 |
| 2025-12-12 | 24.93 | 24.96 | -0.10 | -0.40% | 24.91 | 25.57 | 34899 | 8790.32 | 1.77% | 0.00 |
| 2025-12-11 | 25.68 | 25.06 | -0.64 | -2.49% | 25.01 | 25.84 | 40784 | 10346.41 | 2.06% | 0.00 |
| 2025-12-10 | 25.22 | 25.70 | 0.23 | 0.90% | 25.10 | 25.98 | 50466 | 12925.30 | 2.55% | 0.00 |
| 2025-12-09 | 25.67 | 25.47 | -0.59 | -2.26% | 25.44 | 26.00 | 52922 | 13596.02 | 2.68% | 0.00 |
| 2025-12-08 | 25.48 | 26.06 | 0.90 | 3.58% | 25.09 | 26.58 | 108765 | 28316.29 | 5.50% | 0.00 |
| 2025-12-05 | 23.69 | 25.16 | 1.36 | 5.71% | 23.69 | 25.65 | 103407 | 25730.51 | 5.23% | 0.00 |
| 2025-12-04 | 24.27 | 23.80 | -0.37 | -1.53% | 23.69 | 24.33 | 33264 | 7949.62 | 1.68% | 0.00 |
| 2025-12-03 | 24.94 | 24.17 | -0.69 | -2.78% | 24.01 | 25.14 | 42937 | 10466.26 | 2.17% | 0.00 |
| 2025-12-02 | 25.33 | 24.86 | -0.34 | -1.35% | 24.81 | 25.33 | 28354 | 7063.05 | 1.44% | 0.00 |
| 2025-12-01 | 25.34 | 25.20 | -0.14 | -0.55% | 25.13 | 25.50 | 29830 | 7533.08 | 1.51% | 5.00 |
| 2025-11-28 | 25.40 | 25.34 | 0.07 | 0.28% | 25.15 | 25.80 | 35206 | 8933.38 | 1.78% | 0.00 |
| 2025-11-27 | 25.34 | 25.27 | -0.07 | -0.28% | 25.20 | 25.56 | 24300 | 6176.12 | 1.23% | 2.00 |
| 2025-11-26 | 25.60 | 25.34 | -0.34 | -1.32% | 25.20 | 25.89 | 31326 | 7988.15 | 1.59% | 3.00 |
| 2025-11-25 | 25.46 | 25.68 | 0.27 | 1.06% | 25.37 | 25.98 | 36210 | 9332.54 | 1.83% | 7.00 |
| 2025-11-24 | 24.70 | 25.41 | 0.89 | 3.63% | 24.46 | 25.53 | 47814 | 12003.21 | 2.42% | 0.00 |
| 2025-11-21 | 25.08 | 24.52 | -0.89 | -3.50% | 24.32 | 25.44 | 47374 | 11746.84 | 2.40% | 0.00 |
| 2025-11-20 | 26.09 | 25.41 | -0.40 | -1.55% | 25.26 | 26.20 | 34554 | 8833.69 | 1.75% | 0.00 |
| 2025-11-19 | 26.19 | 25.81 | -0.32 | -1.22% | 25.65 | 26.30 | 29621 | 7664.89 | 1.50% | 0.00 |
| 2025-11-18 | 26.49 | 26.13 | -0.41 | -1.54% | 25.93 | 26.50 | 37512 | 9826.04 | 1.90% | 0.00 |
| 2025-11-17 | 25.63 | 26.54 | 0.99 | 3.87% | 25.58 | 26.55 | 63276 | 16612.84 | 3.20% | 5.00 |
| 2025-11-14 | 26.00 | 25.55 | -0.71 | -2.70% | 25.55 | 26.23 | 36669 | 9492.35 | 1.86% | 17.00 |
| 2025-11-13 | 25.93 | 26.26 | 0.25 | 0.96% | 25.71 | 26.50 | 44038 | 11480.93 | 2.23% | 1400.00 |
| 2025-11-12 | 25.90 | 26.01 | 0.02 | 0.08% | 25.52 | 26.25 | 36656 | 9492.15 | 1.86% | 0.00 |
| 2025-11-11 | 26.76 | 25.99 | -0.77 | -2.88% | 25.90 | 26.76 | 59825 | 15669.24 | 3.03% | 2500.00 |
| 2025-11-10 | 26.45 | 26.76 | 0.31 | 1.17% | 26.39 | 27.10 | 38694 | 10331.62 | 1.96% | 2600.00 |
| 2025-11-07 | 27.27 | 26.45 | -0.89 | -3.26% | 26.45 | 27.27 | 54483 | 14593.65 | 2.76% | 7.00 |
| 2025-11-06 | 27.53 | 27.34 | -0.18 | -0.65% | 27.19 | 27.74 | 50506 | 13846.84 | 2.56% | 3000.00 |
| 2025-11-05 | 27.50 | 27.52 | -0.38 | -1.36% | 27.18 | 27.90 | 45157 | 12450.01 | 2.29% | 3010.00 |
| 2025-11-04 | 28.63 | 27.90 | -0.80 | -2.79% | 27.71 | 28.63 | 58399 | 16348.56 | 2.96% | 0.00 |
| 2025-11-03 | 28.59 | 28.70 | 0.11 | 0.38% | 28.08 | 28.73 | 51429 | 14623.27 | 2.60% | 3003.00 |
| 2025-10-31 | 28.37 | 28.59 | 0.14 | 0.49% | 28.01 | 29.22 | 74305 | 21177.98 | 3.76% | 0.00 |
| 2025-10-30 | 29.29 | 28.45 | -1.34 | -4.50% | 28.45 | 29.60 | 95449 | 27506.10 | 4.83% | 0.00 |
| 2025-10-29 | 29.03 | 29.79 | 0.35 | 1.19% | 28.80 | 30.11 | 152483 | 44990.33 | 7.72% | 2.00 |
| 2025-10-28 | 28.26 | 29.44 | 0.78 | 2.72% | 28.26 | 31.68 | 184990 | 55125.08 | 9.36% | 0.00 |
| 2025-10-27 | 28.07 | 28.66 | 0.90 | 3.24% | 27.76 | 28.75 | 92749 | 26387.19 | 4.69% | 6.00 |
| 2025-10-24 | 27.36 | 27.76 | 0.33 | 1.20% | 27.32 | 28.14 | 63064 | 17451.81 | 3.19% | 18.00 |
| 2025-10-23 | 27.54 | 27.43 | -0.12 | -0.44% | 26.86 | 27.61 | 46572 | 12627.39 | 2.36% | 0.00 |
| 2025-10-22 | 28.10 | 27.55 | -0.97 | -3.40% | 27.45 | 28.12 | 65091 | 18049.98 | 3.29% | 0.00 |
| 2025-10-21 | 28.19 | 28.52 | 0.02 | 0.07% | 27.98 | 28.97 | 79826 | 22778.01 | 4.04% | 6.00 |
| 2025-10-20 | 28.60 | 28.50 | 0.21 | 0.74% | 28.29 | 29.06 | 74757 | 21439.79 | 3.78% | 57.00 |
| 2025-10-17 | 28.70 | 28.29 | -0.49 | -1.70% | 27.43 | 29.25 | 92720 | 26244.64 | 4.69% | 9.00 |
| 2025-10-16 | 28.01 | 28.78 | 0.63 | 2.24% | 27.71 | 29.54 | 134704 | 39081.00 | 6.82% | 0.00 |
| 2025-10-15 | 28.00 | 28.15 | 0.12 | 0.43% | 27.57 | 28.40 | 65573 | 18357.80 | 3.32% | 4.00 |
| 2025-10-14 | 28.25 | 28.03 | -0.22 | -0.78% | 27.90 | 29.15 | 77573 | 22155.69 | 3.93% | 0.00 |
| 2025-10-13 | 26.60 | 28.25 | 0.03 | 0.11% | 26.40 | 28.82 | 65691 | 18113.26 | 3.32% | 0.00 |
天利科技(300399)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。
