| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 21.60 | 20.73 | -0.97 | -4.47% | 20.68 | 21.70 | 42656 | 8965.60 | 2.16% | 0.00 |
| 2026-03-25 | 21.46 | 21.70 | 0.30 | 1.40% | 21.40 | 21.90 | 41708 | 9021.61 | 2.11% | 0.00 |
| 2026-03-24 | 21.20 | 21.40 | 0.60 | 2.88% | 20.79 | 21.55 | 46901 | 9921.36 | 2.37% | 0.00 |
| 2026-03-23 | 21.08 | 20.80 | -0.82 | -3.79% | 20.77 | 21.76 | 66417 | 14113.31 | 3.36% | 0.00 |
| 2026-03-20 | 23.20 | 21.62 | -1.44 | -6.24% | 21.61 | 23.30 | 64889 | 14446.07 | 3.28% | 0.00 |
| 2026-03-19 | 23.30 | 23.06 | -0.35 | -1.50% | 23.02 | 23.66 | 37949 | 8831.11 | 1.92% | 0.00 |
| 2026-03-18 | 23.44 | 23.41 | 0.08 | 0.34% | 23.01 | 23.53 | 41346 | 9611.93 | 2.09% | 0.00 |
| 2026-03-17 | 23.23 | 23.33 | 0.06 | 0.26% | 23.09 | 24.07 | 55993 | 13208.94 | 2.83% | 0.00 |
| 2026-03-16 | 23.34 | 23.27 | -1.20 | -4.90% | 22.42 | 23.45 | 92644 | 21297.61 | 4.69% | 6.00 |
| 2026-03-13 | 25.24 | 24.47 | -0.92 | -3.62% | 24.29 | 25.30 | 53150 | 13165.99 | 2.69% | 0.00 |
| 2026-03-12 | 25.28 | 25.39 | -0.14 | -0.55% | 25.25 | 25.75 | 33349 | 8498.95 | 1.69% | 0.00 |
| 2026-03-11 | 25.80 | 25.53 | -0.40 | -1.54% | 25.48 | 26.14 | 38238 | 9841.88 | 1.94% | 0.00 |
| 2026-03-10 | 26.08 | 25.93 | 0.11 | 0.43% | 25.68 | 26.30 | 40180 | 10432.16 | 2.03% | 0.00 |
| 2026-03-09 | 25.27 | 25.82 | -0.38 | -1.45% | 25.19 | 25.99 | 46664 | 11960.16 | 2.36% | 0.00 |
| 2026-03-06 | 25.20 | 26.20 | 0.92 | 3.64% | 25.14 | 26.29 | 63047 | 16354.58 | 3.19% | 0.00 |
| 2026-03-05 | 25.70 | 25.28 | 0.16 | 0.64% | 24.97 | 25.83 | 41729 | 10571.45 | 2.11% | 0.00 |
| 2026-03-04 | 24.91 | 25.12 | -0.06 | -0.24% | 24.70 | 25.59 | 41803 | 10528.94 | 2.12% | 0.00 |
| 2026-03-03 | 26.22 | 25.18 | -1.00 | -3.82% | 25.03 | 26.77 | 75670 | 19627.62 | 3.83% | 0.00 |
| 2026-03-02 | 27.31 | 26.18 | -1.85 | -6.60% | 25.88 | 27.59 | 98532 | 26117.22 | 4.99% | 0.00 |
| 2026-02-27 | 27.40 | 28.03 | 0.45 | 1.63% | 27.21 | 28.03 | 60334 | 16802.62 | 3.05% | 10.00 |
| 2026-02-26 | 27.99 | 27.58 | -0.36 | -1.29% | 27.30 | 28.07 | 59651 | 16433.18 | 3.02% | 0.00 |
| 2026-02-25 | 27.09 | 27.94 | 0.79 | 2.91% | 27.09 | 28.17 | 76587 | 21371.11 | 3.88% | 0.00 |
| 2026-02-24 | 27.55 | 27.15 | 0.08 | 0.30% | 27.07 | 27.59 | 34239 | 9322.15 | 1.73% | 0.00 |
| 2026-02-13 | 27.40 | 27.07 | -0.41 | -1.49% | 27.03 | 27.88 | 43357 | 11889.26 | 2.19% | 0.00 |
| 2026-02-12 | 27.59 | 27.48 | 0.10 | 0.37% | 27.20 | 27.88 | 50384 | 13887.66 | 2.55% | 1.00 |
| 2026-02-11 | 27.71 | 27.38 | -0.53 | -1.90% | 27.38 | 27.99 | 54284 | 14998.31 | 2.75% | 0.00 |
| 2026-02-10 | 28.28 | 27.91 | -0.37 | -1.31% | 27.80 | 28.28 | 58018 | 16244.27 | 2.94% | 0.00 |
| 2026-02-09 | 27.60 | 28.28 | 0.95 | 3.48% | 27.60 | 28.30 | 78185 | 21903.39 | 3.96% | 0.00 |
| 2026-02-06 | 27.00 | 27.33 | -0.27 | -0.98% | 27.00 | 27.84 | 62165 | 17078.31 | 3.15% | 2.00 |
| 2026-02-05 | 27.20 | 27.60 | 0.09 | 0.33% | 27.06 | 27.95 | 78318 | 21657.83 | 3.96% | 0.00 |
| 2026-02-04 | 27.12 | 27.51 | 0.11 | 0.40% | 27.10 | 27.79 | 68039 | 18688.78 | 3.44% | 1.00 |
| 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 |
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。
