| 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 | 5.69 | 5.70 | 0.04 | 0.71% | 5.54 | 5.73 | 1999472 | 112648.82 | 6.09% | 778.00 |
| 2025-07-31 | 5.69 | 5.66 | -0.11 | -1.91% | 5.62 | 5.78 | 2460569 | 140051.83 | 7.50% | 143.00 |
| 2025-07-30 | 5.55 | 5.77 | 0.21 | 3.78% | 5.49 | 5.86 | 3879880 | 220045.95 | 11.83% | 359.00 |
| 2025-07-29 | 5.64 | 5.56 | -0.02 | -0.36% | 5.50 | 5.67 | 1391018 | 77258.32 | 4.24% | 156.00 |
| 2025-07-28 | 5.57 | 5.58 | -0.07 | -1.24% | 5.49 | 5.62 | 1948747 | 108121.38 | 5.94% | 81.00 |
| 2025-07-25 | 5.54 | 5.65 | 0.17 | 3.10% | 5.48 | 5.75 | 3726374 | 210727.69 | 11.36% | 114.00 |
| 2025-07-24 | 5.41 | 5.48 | 0.06 | 1.11% | 5.40 | 5.48 | 1245325 | 67774.89 | 3.80% | 355.00 |
| 2025-07-23 | 5.43 | 5.42 | -0.01 | -0.18% | 5.40 | 5.48 | 1175673 | 63956.41 | 3.58% | 124.00 |
| 2025-07-22 | 5.46 | 5.43 | -0.05 | -0.91% | 5.39 | 5.48 | 1054634 | 57197.72 | 3.21% | 61.00 |
| 2025-07-21 | 5.42 | 5.48 | 0.07 | 1.29% | 5.41 | 5.51 | 1314502 | 71933.04 | 4.01% | 186.00 |
| 2025-07-18 | 5.45 | 5.41 | -0.05 | -0.92% | 5.39 | 5.49 | 1100083 | 59801.25 | 3.35% | 25.00 |
| 2025-07-17 | 5.39 | 5.46 | 0.05 | 0.92% | 5.36 | 5.46 | 1091906 | 59237.34 | 3.33% | 125.00 |
| 2025-07-16 | 5.39 | 5.41 | 0.03 | 0.56% | 5.38 | 5.49 | 1198507 | 65270.68 | 3.65% | 119.00 |
| 2025-07-15 | 5.42 | 5.38 | -0.04 | -0.74% | 5.33 | 5.46 | 1018422 | 54853.32 | 3.10% | 61.00 |
| 2025-07-14 | 5.51 | 5.42 | -0.10 | -1.81% | 5.40 | 5.52 | 1203968 | 65317.68 | 3.67% | 207.00 |
| 2025-07-11 | 5.48 | 5.52 | 0.03 | 0.55% | 5.38 | 5.55 | 1649408 | 90313.23 | 5.03% | 87.00 |
| 2025-07-10 | 5.50 | 5.49 | -0.04 | -0.72% | 5.47 | 5.56 | 1093243 | 60145.36 | 3.33% | 67.00 |
| 2025-07-09 | 5.50 | 5.53 | 0.01 | 0.18% | 5.50 | 5.60 | 1561157 | 86697.83 | 4.76% | 175.00 |
| 2025-07-08 | 5.46 | 5.52 | 0.05 | 0.91% | 5.43 | 5.57 | 1383838 | 76425.95 | 4.22% | 133.00 |
| 2025-07-07 | 5.48 | 5.47 | -0.06 | -1.08% | 5.43 | 5.55 | 1014441 | 55540.56 | 3.09% | 178.00 |
| 2025-07-04 | 5.50 | 5.53 | 0.03 | 0.55% | 5.48 | 5.60 | 1700423 | 94338.80 | 5.18% | 92.00 |
| 2025-07-03 | 5.49 | 5.50 | 0.02 | 0.36% | 5.44 | 5.54 | 853243 | 46751.64 | 2.60% | 473.00 |
| 2025-07-02 | 5.53 | 5.48 | -0.09 | -1.62% | 5.45 | 5.54 | 1079399 | 59258.61 | 3.29% | 161.00 |
| 2025-07-01 | 5.61 | 5.57 | -0.03 | -0.54% | 5.51 | 5.64 | 1331079 | 74040.41 | 4.06% | 347.00 |
| 2025-06-30 | 5.45 | 5.60 | 0.18 | 3.32% | 5.45 | 5.65 | 2287278 | 127784.40 | 6.97% | 283.00 |
| 2025-06-27 | 5.44 | 5.42 | -0.03 | -0.55% | 5.39 | 5.50 | 1119861 | 60964.82 | 3.41% | 138.00 |
| 2025-06-26 | 5.50 | 5.45 | -0.07 | -1.27% | 5.44 | 5.55 | 1346405 | 73952.34 | 4.10% | 130.00 |
| 2025-06-25 | 5.48 | 5.52 | 0.05 | 0.91% | 5.41 | 5.53 | 1554366 | 85072.47 | 4.74% | 332.00 |
| 2025-06-24 | 5.34 | 5.47 | 0.15 | 2.82% | 5.32 | 5.53 | 1569865 | 85640.07 | 4.78% | 193.00 |
| 2025-06-23 | 5.20 | 5.32 | 0.09 | 1.72% | 5.17 | 5.33 | 1035975 | 54738.19 | 3.16% | 105.00 |
| 2025-06-20 | 5.48 | 5.23 | -0.22 | -4.04% | 5.23 | 5.52 | 1526926 | 81179.45 | 4.65% | 148.00 |
| 2025-06-19 | 5.49 | 5.45 | -0.07 | -1.27% | 5.44 | 5.63 | 1623125 | 89830.19 | 4.95% | 362.00 |
| 2025-06-18 | 5.60 | 5.52 | -0.18 | -3.16% | 5.48 | 5.64 | 1824161 | 100881.86 | 5.56% | 233.00 |
| 2025-06-17 | 5.78 | 5.70 | 0.05 | 0.88% | 5.65 | 5.88 | 2442091 | 140730.00 | 7.44% | 379.00 |
| 2025-06-16 | 5.55 | 5.65 | 0.06 | 1.07% | 5.52 | 5.74 | 1877704 | 106229.30 | 5.72% | 240.00 |
| 2025-06-13 | 5.78 | 5.59 | -0.26 | -4.44% | 5.54 | 5.80 | 2832728 | 159686.75 | 8.63% | 248.00 |
| 2025-06-12 | 5.66 | 5.85 | 0.10 | 1.74% | 5.64 | 5.99 | 4049128 | 236185.78 | 12.34% | 232.00 |
| 2025-06-11 | 5.52 | 5.75 | 0.19 | 3.42% | 5.50 | 5.84 | 4111304 | 233733.84 | 12.53% | 387.00 |
| 2025-06-10 | 5.44 | 5.56 | 0.13 | 2.39% | 5.27 | 5.61 | 2924035 | 159734.56 | 8.91% | 248.00 |
| 2025-06-09 | 5.36 | 5.43 | 0.09 | 1.69% | 5.33 | 5.45 | 1374451 | 74326.12 | 4.19% | 225.00 |
| 2025-06-06 | 5.45 | 5.34 | -0.12 | -2.20% | 5.31 | 5.47 | 1396912 | 74766.68 | 4.26% | 52.00 |
| 2025-06-05 | 5.39 | 5.46 | 0.05 | 0.92% | 5.36 | 5.51 | 1965836 | 107191.06 | 5.99% | 211.00 |
| 2025-06-04 | 5.35 | 5.41 | 0.02 | 0.37% | 5.32 | 5.48 | 1693590 | 91501.09 | 5.16% | 155.00 |
| 2025-06-03 | 5.20 | 5.39 | 0.14 | 2.67% | 5.17 | 5.53 | 2464790 | 133554.52 | 7.51% | 219.00 |
| 2025-05-30 | 5.24 | 5.25 | -0.02 | -0.38% | 5.23 | 5.40 | 1546036 | 82223.70 | 4.71% | 183.00 |
| 2025-05-29 | 5.15 | 5.27 | 0.09 | 1.74% | 5.15 | 5.31 | 1296283 | 68128.49 | 3.95% | 281.00 |
| 2025-05-28 | 5.30 | 5.18 | -0.14 | -2.63% | 5.16 | 5.32 | 1324210 | 69001.05 | 4.04% | 65.00 |
| 2025-05-27 | 5.31 | 5.32 | -0.05 | -0.93% | 5.23 | 5.42 | 1373662 | 73123.73 | 4.19% | 73.00 |
| 2025-05-26 | 5.30 | 5.37 | 0.05 | 0.94% | 5.27 | 5.49 | 1871228 | 100838.11 | 5.70% | 66.00 |
| 2025-05-23 | 5.45 | 5.32 | -0.25 | -4.49% | 5.30 | 5.50 | 2662355 | 143708.81 | 8.11% | 253.00 |
| 2025-05-22 | 5.30 | 5.57 | 0.22 | 4.11% | 5.24 | 5.64 | 4119438 | 225319.33 | 12.56% | 471.00 |
| 2025-05-21 | 5.35 | 5.35 | -0.07 | -1.29% | 5.25 | 5.40 | 2045252 | 108681.16 | 6.23% | 122.00 |
| 2025-05-20 | 5.07 | 5.42 | 0.32 | 6.27% | 5.03 | 5.52 | 3334059 | 176698.45 | 10.16% | 199.00 |
| 2025-05-19 | 5.09 | 5.10 | 0.02 | 0.39% | 4.98 | 5.11 | 772212 | 39016.34 | 2.35% | 163.00 |
| 2025-05-16 | 5.06 | 5.08 | 0.00 | 0.00% | 5.02 | 5.13 | 721604 | 36736.95 | 2.20% | 65.00 |
| 2025-05-15 | 5.21 | 5.08 | -0.16 | -3.05% | 5.07 | 5.22 | 1093342 | 55885.77 | 3.33% | 55.00 |
| 2025-05-14 | 5.17 | 5.24 | 0.05 | 0.96% | 5.14 | 5.30 | 1298464 | 67635.66 | 3.96% | 72.00 |
| 2025-05-13 | 5.30 | 5.19 | -0.05 | -0.95% | 5.17 | 5.36 | 1374808 | 72210.70 | 4.19% | 105.00 |
| 2025-05-12 | 5.24 | 5.24 | 0.06 | 1.16% | 5.18 | 5.27 | 996164 | 51974.54 | 3.04% | 88.00 |
| 2025-05-09 | 5.29 | 5.18 | -0.13 | -2.45% | 5.17 | 5.31 | 1004659 | 52351.44 | 3.06% | 12.00 |
| 2025-05-08 | 5.22 | 5.31 | 0.07 | 1.34% | 5.21 | 5.38 | 1452352 | 77248.27 | 4.43% | 346.00 |
| 2025-05-07 | 5.30 | 5.24 | -0.04 | -0.76% | 5.19 | 5.38 | 1513077 | 79558.56 | 4.61% | 128.00 |
| 2025-05-06 | 5.09 | 5.28 | 0.24 | 4.76% | 5.07 | 5.31 | 1753030 | 91436.26 | 5.34% | 148.00 |
| 2025-04-30 | 5.01 | 5.04 | 0.04 | 0.80% | 4.98 | 5.10 | 1079228 | 54602.43 | 3.29% | 109.00 |
| 2025-04-29 | 4.75 | 5.00 | 0.11 | 2.25% | 4.71 | 5.03 | 1228982 | 60908.77 | 3.75% | 56.00 |
| 2025-04-28 | 4.99 | 4.89 | -0.10 | -2.00% | 4.89 | 5.07 | 1138507 | 56625.52 | 3.47% | 54.00 |
| 2025-04-25 | 5.00 | 4.99 | 0.01 | 0.20% | 4.99 | 5.06 | 741646 | 37207.16 | 2.26% | 102.00 |
| 2025-04-24 | 5.10 | 4.98 | -0.12 | -2.35% | 4.96 | 5.12 | 950357 | 47719.04 | 2.90% | 41.00 |
| 2025-04-23 | 5.12 | 5.10 | 0.02 | 0.39% | 5.06 | 5.16 | 1157908 | 59263.53 | 3.53% | 182.00 |
| 2025-04-22 | 5.13 | 5.08 | -0.05 | -0.97% | 5.07 | 5.26 | 1190638 | 61134.79 | 3.63% | 98.00 |
| 2025-04-21 | 4.99 | 5.13 | 0.14 | 2.81% | 4.95 | 5.13 | 1353717 | 68708.74 | 4.13% | 28.00 |
| 2025-04-18 | 4.96 | 4.99 | 0.01 | 0.20% | 4.93 | 5.02 | 783059 | 38966.94 | 2.39% | 36.00 |
| 2025-04-17 | 4.96 | 4.98 | -0.05 | -0.99% | 4.95 | 5.06 | 915050 | 45891.39 | 2.79% | 48.00 |
| 2025-04-16 | 5.10 | 5.03 | -0.15 | -2.90% | 4.96 | 5.16 | 1512669 | 76380.85 | 4.61% | 34.00 |
| 2025-04-15 | 5.06 | 5.18 | 0.12 | 2.37% | 5.03 | 5.24 | 2440041 | 125429.61 | 7.44% | 222.00 |
| 2025-04-14 | 5.06 | 5.06 | 0.08 | 1.61% | 5.02 | 5.14 | 1271752 | 64649.70 | 3.88% | 133.00 |
| 2025-04-11 | 4.91 | 4.98 | 0.01 | 0.20% | 4.87 | 5.05 | 1250642 | 62389.63 | 3.81% | 103.00 |
| 2025-04-10 | 4.93 | 4.97 | 0.14 | 2.90% | 4.93 | 5.17 | 2193870 | 110714.09 | 6.69% | 344.00 |
| 2025-04-09 | 4.59 | 4.83 | 0.17 | 3.65% | 4.25 | 4.86 | 2398564 | 111474.38 | 7.31% | 406.00 |
| 2025-04-08 | 4.45 | 4.66 | 0.25 | 5.67% | 4.45 | 4.75 | 2678632 | 124404.83 | 8.16% | 56.00 |
汤姆猫(300459)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。
