| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 31.05 | 31.49 | 0.48 | 1.55% | 30.81 | 32.15 | 126964 | 40011.83 | 6.43% | 2.00 |
| 2025-07-31 | 32.17 | 31.01 | -1.26 | -3.90% | 30.91 | 32.66 | 158785 | 50336.13 | 8.04% | 10.00 |
| 2025-07-30 | 33.02 | 32.27 | -1.12 | -3.35% | 32.00 | 33.58 | 174554 | 57052.79 | 8.83% | 14.00 |
| 2025-07-29 | 32.84 | 33.39 | 0.38 | 1.15% | 32.16 | 33.39 | 217496 | 71479.38 | 11.01% | 22.80 |
| 2025-07-28 | 31.65 | 33.01 | 1.49 | 4.73% | 31.52 | 34.55 | 306196 | 101987.73 | 15.50% | 54.00 |
| 2025-07-25 | 32.45 | 31.52 | -0.93 | -2.87% | 31.47 | 32.88 | 139572 | 44441.57 | 7.06% | 19.00 |
| 2025-07-24 | 31.00 | 32.45 | 0.37 | 1.15% | 30.90 | 32.57 | 216028 | 69225.12 | 10.93% | 12.00 |
| 2025-07-23 | 31.53 | 32.08 | 0.34 | 1.07% | 31.40 | 33.33 | 266771 | 86272.62 | 13.50% | 17.00 |
| 2025-07-22 | 31.80 | 31.74 | -0.10 | -0.31% | 31.39 | 32.29 | 140672 | 44722.60 | 7.12% | 5.00 |
| 2025-07-21 | 32.02 | 31.84 | -0.16 | -0.50% | 31.53 | 32.33 | 95534 | 30453.88 | 4.84% | 12.00 |
| 2025-07-18 | 32.43 | 32.00 | -0.43 | -1.33% | 31.80 | 32.54 | 110384 | 35447.97 | 5.59% | 0.00 |
| 2025-07-17 | 32.00 | 32.43 | 0.44 | 1.38% | 31.99 | 32.72 | 129758 | 42058.97 | 6.57% | 3.00 |
| 2025-07-16 | 32.40 | 31.99 | -0.76 | -2.32% | 31.96 | 32.74 | 149149 | 48027.50 | 7.55% | 14.00 |
| 2025-07-15 | 33.17 | 32.75 | -0.54 | -1.62% | 32.36 | 33.52 | 168906 | 55492.95 | 8.55% | 5.00 |
| 2025-07-14 | 34.76 | 33.29 | -0.91 | -2.66% | 33.27 | 35.06 | 258320 | 87251.60 | 13.07% | 15.00 |
| 2025-07-11 | 32.30 | 34.20 | 1.81 | 5.59% | 32.03 | 35.23 | 434324 | 146839.89 | 21.98% | 7.00 |
| 2025-07-10 | 33.34 | 32.39 | -0.98 | -2.94% | 31.75 | 33.55 | 261790 | 85227.02 | 13.25% | 10.00 |
| 2025-07-09 | 33.60 | 33.37 | -0.60 | -1.77% | 33.22 | 34.75 | 325768 | 110766.88 | 16.49% | 7.00 |
| 2025-07-08 | 33.01 | 33.97 | 1.05 | 3.19% | 32.61 | 34.36 | 332627 | 112031.04 | 16.84% | 137.00 |
| 2025-07-07 | 32.89 | 32.92 | -0.04 | -0.12% | 32.00 | 33.71 | 265762 | 87909.09 | 13.45% | 52.00 |
| 2025-07-04 | 33.05 | 32.96 | -0.39 | -1.17% | 32.38 | 35.12 | 430067 | 144568.64 | 21.77% | 6.00 |
| 2025-07-03 | 33.13 | 33.35 | 0.06 | 0.18% | 32.94 | 33.66 | 246755 | 82162.12 | 12.49% | 14.00 |
| 2025-07-02 | 34.32 | 33.29 | -1.36 | -3.92% | 33.00 | 34.76 | 241935 | 81414.45 | 12.24% | 42.00 |
| 2025-07-01 | 37.49 | 34.65 | -1.95 | -5.33% | 34.11 | 37.70 | 376540 | 131917.75 | 19.06% | 26.00 |
| 2025-06-30 | 37.01 | 36.60 | -1.13 | -2.99% | 35.84 | 37.50 | 399911 | 146075.95 | 20.24% | 42.00 |
| 2025-06-27 | 41.04 | 37.73 | -3.24 | -7.91% | 37.30 | 41.50 | 606362 | 234938.62 | 30.69% | 105.00 |
| 2025-06-26 | 41.00 | 40.97 | 5.35 | 15.02% | 39.98 | 42.74 | 779047 | 324214.72 | 39.43% | 114.00 |
| 2025-06-25 | 31.22 | 35.62 | 5.94 | 20.01% | 31.22 | 35.62 | 550932 | 188297.23 | 27.88% | 0.00 |
| 2025-06-24 | 24.60 | 29.68 | 4.95 | 20.02% | 24.60 | 29.68 | 427680 | 121875.15 | 21.65% | 0.00 |
| 2025-06-23 | 23.61 | 24.73 | 0.91 | 3.82% | 23.58 | 24.85 | 112576 | 27462.13 | 5.70% | 0.00 |
| 2025-06-20 | 24.14 | 23.82 | -0.47 | -1.93% | 23.53 | 24.48 | 101749 | 24391.42 | 5.15% | 5.00 |
| 2025-06-19 | 24.82 | 24.29 | -0.77 | -3.07% | 24.16 | 25.22 | 131833 | 32468.87 | 6.67% | 0.00 |
| 2025-06-18 | 26.05 | 25.06 | -1.25 | -4.75% | 24.58 | 26.05 | 193906 | 48842.48 | 9.81% | 24.00 |
| 2025-06-17 | 26.78 | 26.31 | -0.80 | -2.95% | 26.04 | 27.28 | 224409 | 59860.11 | 11.36% | 5.00 |
| 2025-06-16 | 26.00 | 27.11 | 1.10 | 4.23% | 25.74 | 27.11 | 244400 | 65040.50 | 12.37% | 15.00 |
| 2025-06-13 | 26.54 | 26.01 | -0.84 | -3.13% | 25.80 | 27.11 | 236285 | 61919.09 | 11.96% | 4.00 |
| 2025-06-12 | 25.04 | 26.85 | 1.30 | 5.09% | 25.03 | 28.28 | 346161 | 91972.63 | 17.52% | 0.00 |
| 2025-06-11 | 24.65 | 25.55 | 0.81 | 3.27% | 24.50 | 26.05 | 244384 | 62436.53 | 12.37% | 32.00 |
| 2025-06-10 | 25.01 | 24.74 | -0.43 | -1.71% | 24.30 | 26.42 | 204438 | 51512.61 | 10.35% | 10.00 |
| 2025-06-09 | 24.55 | 25.17 | 0.62 | 2.53% | 24.51 | 25.49 | 162645 | 40815.91 | 8.23% | 18.00 |
| 2025-06-06 | 25.28 | 24.55 | -1.14 | -4.44% | 24.54 | 25.90 | 170834 | 42660.55 | 8.65% | 10.00 |
| 2025-06-05 | 24.81 | 25.69 | 0.99 | 4.01% | 24.49 | 26.44 | 265720 | 66975.88 | 13.45% | 61.00 |
| 2025-06-04 | 23.60 | 24.70 | 0.90 | 3.78% | 23.60 | 24.98 | 190663 | 46697.92 | 9.65% | 5.00 |
| 2025-06-03 | 23.50 | 23.80 | 0.08 | 0.34% | 23.50 | 24.49 | 132427 | 31642.48 | 6.70% | 0.00 |
| 2025-05-30 | 24.70 | 23.72 | -1.48 | -5.87% | 23.60 | 25.12 | 216008 | 51944.93 | 10.93% | 5.00 |
| 2025-05-29 | 24.28 | 25.20 | 0.91 | 3.75% | 24.01 | 25.53 | 265659 | 66583.77 | 13.45% | 7.00 |
| 2025-05-28 | 24.84 | 24.29 | -0.17 | -0.70% | 24.20 | 24.96 | 148923 | 36510.10 | 7.54% | 4.00 |
| 2025-05-27 | 24.87 | 24.51 | -0.59 | -2.35% | 24.44 | 25.13 | 158174 | 39047.43 | 8.01% | 16.00 |
| 2025-05-26 | 24.91 | 25.10 | 0.37 | 1.50% | 24.10 | 25.19 | 182010 | 45172.82 | 9.21% | 4.00 |
| 2025-05-23 | 25.81 | 24.73 | -1.31 | -5.03% | 24.57 | 26.30 | 277470 | 69957.90 | 14.04% | 164.00 |
| 2025-05-22 | 27.48 | 26.04 | -1.99 | -7.10% | 25.98 | 28.03 | 320751 | 86191.99 | 16.23% | 27.00 |
| 2025-05-21 | 26.46 | 28.03 | 0.84 | 3.09% | 25.69 | 28.72 | 409436 | 112316.31 | 20.72% | 33.00 |
| 2025-05-20 | 26.93 | 27.19 | -0.41 | -1.49% | 26.44 | 28.84 | 414031 | 113119.22 | 20.96% | 26.00 |
| 2025-05-19 | 25.79 | 27.60 | 1.21 | 4.59% | 25.33 | 28.18 | 435793 | 117347.43 | 22.06% | 20.00 |
| 2025-05-16 | 25.16 | 26.39 | 0.84 | 3.29% | 24.22 | 26.92 | 427594 | 109824.14 | 21.64% | 63.00 |
| 2025-05-15 | 25.50 | 25.55 | 0.11 | 0.43% | 25.15 | 27.44 | 558752 | 146003.50 | 28.28% | 154.00 |
| 2025-05-14 | 21.15 | 25.44 | 4.24 | 20.00% | 20.84 | 25.44 | 458110 | 111650.88 | 23.19% | 2.00 |
| 2025-05-13 | 21.60 | 21.20 | -0.33 | -1.53% | 21.15 | 21.76 | 76011 | 16226.78 | 3.85% | 1.00 |
| 2025-05-12 | 20.97 | 21.53 | 0.92 | 4.46% | 20.73 | 21.53 | 93942 | 19921.45 | 4.75% | 0.00 |
| 2025-05-09 | 21.22 | 20.61 | -0.80 | -3.74% | 20.60 | 21.56 | 86717 | 18066.35 | 4.39% | 15.00 |
| 2025-05-08 | 21.32 | 21.41 | 0.46 | 2.20% | 20.92 | 21.50 | 106942 | 22744.07 | 5.41% | 0.00 |
| 2025-05-07 | 22.30 | 20.95 | -0.24 | -1.13% | 20.84 | 22.91 | 173832 | 37873.48 | 8.80% | 0.00 |
| 2025-05-06 | 20.36 | 21.19 | 1.10 | 5.48% | 20.21 | 21.20 | 113471 | 23570.35 | 5.74% | 5.00 |
| 2025-04-30 | 20.35 | 20.09 | 0.05 | 0.25% | 20.08 | 20.78 | 92294 | 18788.63 | 4.67% | 14.00 |
| 2025-04-29 | 20.02 | 20.04 | -0.31 | -1.52% | 19.95 | 20.55 | 91816 | 18571.76 | 4.65% | 0.00 |
| 2025-04-28 | 20.57 | 20.35 | -1.00 | -4.68% | 20.27 | 21.02 | 137003 | 28154.75 | 6.93% | 6.00 |
| 2025-04-25 | 19.79 | 21.35 | 1.41 | 7.07% | 19.58 | 22.96 | 220911 | 46422.66 | 11.18% | 0.00 |
| 2025-04-24 | 19.53 | 19.94 | 0.32 | 1.63% | 19.25 | 20.78 | 161288 | 32463.58 | 8.16% | 35.00 |
| 2025-04-23 | 19.80 | 19.62 | 0.08 | 0.41% | 19.33 | 20.09 | 93005 | 18304.46 | 4.71% | 0.00 |
| 2025-04-22 | 19.99 | 19.54 | 0.01 | 0.05% | 19.38 | 20.19 | 117390 | 23199.80 | 5.94% | 0.00 |
| 2025-04-21 | 19.00 | 19.53 | 0.44 | 2.30% | 19.00 | 19.70 | 118254 | 22961.72 | 5.99% | 0.00 |
| 2025-04-18 | 18.80 | 19.09 | 0.86 | 4.72% | 18.64 | 19.78 | 155951 | 29901.53 | 7.89% | 0.00 |
| 2025-04-17 | 18.40 | 18.23 | -0.24 | -1.30% | 18.19 | 18.65 | 47261 | 8716.51 | 2.39% | 11.00 |
| 2025-04-16 | 18.76 | 18.47 | -0.48 | -2.53% | 17.98 | 18.95 | 54218 | 10001.32 | 2.74% | 0.00 |
| 2025-04-15 | 19.23 | 18.95 | -0.27 | -1.40% | 18.79 | 19.39 | 40641 | 7715.02 | 2.06% | 0.00 |
| 2025-04-14 | 19.30 | 19.22 | 0.39 | 2.07% | 19.05 | 19.54 | 59362 | 11435.91 | 3.00% | 0.00 |
| 2025-04-11 | 18.96 | 18.83 | -0.13 | -0.69% | 18.71 | 19.19 | 62340 | 11821.41 | 3.16% | 9.00 |
| 2025-04-10 | 18.70 | 18.96 | 0.81 | 4.46% | 18.70 | 19.45 | 105306 | 20107.51 | 5.33% | 0.00 |
| 2025-04-09 | 17.25 | 18.15 | 0.73 | 4.19% | 15.90 | 18.42 | 117032 | 20294.96 | 5.92% | 0.00 |
| 2025-04-08 | 16.81 | 17.42 | 0.88 | 5.32% | 16.81 | 18.07 | 102496 | 17891.78 | 5.19% | 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。
