| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-07 | 5.01 | 4.41 | -1.10 | -19.96% | 4.41 | 5.19 | 2839193 | 132775.06 | 8.65% | 52.00 |
| 2025-04-03 | 5.48 | 5.51 | -0.06 | -1.08% | 5.43 | 5.62 | 1218762 | 67229.55 | 3.71% | 13.00 |
| 2025-04-02 | 5.77 | 5.57 | -0.21 | -3.63% | 5.47 | 5.84 | 2331091 | 130930.60 | 7.11% | 248.00 |
| 2025-04-01 | 5.90 | 5.78 | -0.10 | -1.70% | 5.77 | 5.94 | 1172497 | 68352.48 | 3.57% | 64.00 |
| 2025-03-31 | 6.17 | 5.88 | -0.35 | -5.62% | 5.77 | 6.17 | 1827198 | 107798.66 | 5.57% | 221.00 |
| 2025-03-28 | 6.22 | 6.23 | -0.02 | -0.32% | 6.22 | 6.33 | 882573 | 55284.50 | 2.69% | 10.00 |
| 2025-03-27 | 6.23 | 6.25 | -0.01 | -0.16% | 6.13 | 6.36 | 1074883 | 67336.23 | 3.28% | 280.00 |
| 2025-03-26 | 6.23 | 6.26 | 0.03 | 0.48% | 6.22 | 6.34 | 862854 | 54242.47 | 2.63% | 144.00 |
| 2025-03-25 | 6.36 | 6.23 | -0.13 | -2.04% | 6.22 | 6.40 | 1047750 | 65868.99 | 3.19% | 233.00 |
| 2025-03-24 | 6.46 | 6.36 | -0.10 | -1.55% | 6.15 | 6.54 | 1780701 | 112692.38 | 5.43% | 78.00 |
| 2025-03-21 | 6.66 | 6.46 | -0.23 | -3.44% | 6.43 | 6.73 | 2097921 | 137520.64 | 6.39% | 183.00 |
| 2025-03-20 | 6.77 | 6.69 | -0.12 | -1.76% | 6.66 | 6.84 | 2057647 | 138554.22 | 6.27% | 694.00 |
| 2025-03-19 | 6.92 | 6.81 | -0.21 | -2.99% | 6.76 | 7.00 | 3320651 | 227198.05 | 10.12% | 478.00 |
| 2025-03-18 | 6.80 | 7.02 | 0.19 | 2.78% | 6.73 | 7.14 | 4529078 | 314612.00 | 13.80% | 442.00 |
| 2025-03-17 | 6.91 | 6.83 | -0.13 | -1.87% | 6.73 | 6.96 | 3438100 | 234270.34 | 10.48% | 497.00 |
| 2025-03-14 | 6.62 | 6.96 | 0.37 | 5.61% | 6.56 | 7.09 | 4959446 | 340382.94 | 15.12% | 841.00 |
| 2025-03-13 | 6.79 | 6.59 | -0.21 | -3.09% | 6.52 | 6.79 | 2382822 | 157929.84 | 7.26% | 234.00 |
| 2025-03-12 | 6.78 | 6.80 | 0.07 | 1.04% | 6.68 | 7.02 | 3762775 | 258195.05 | 11.47% | 530.00 |
| 2025-03-11 | 6.60 | 6.73 | -0.02 | -0.30% | 6.54 | 6.81 | 2473268 | 165798.11 | 7.54% | 367.00 |
| 2025-03-10 | 6.53 | 6.75 | 0.26 | 4.01% | 6.48 | 6.84 | 3205437 | 212681.14 | 9.77% | 291.00 |
| 2025-03-07 | 6.66 | 6.49 | -0.17 | -2.55% | 6.42 | 6.70 | 3080118 | 202437.67 | 9.39% | 234.00 |
| 2025-03-06 | 6.34 | 6.66 | 0.38 | 6.05% | 6.32 | 6.77 | 4474713 | 294455.41 | 13.64% | 123.00 |
| 2025-03-05 | 6.27 | 6.28 | -0.02 | -0.32% | 6.18 | 6.37 | 1731823 | 108165.43 | 5.28% | 77.00 |
| 2025-03-04 | 6.16 | 6.30 | 0.02 | 0.32% | 6.10 | 6.35 | 2003268 | 124971.84 | 6.11% | 265.00 |
| 2025-03-03 | 6.54 | 6.28 | -0.19 | -2.94% | 6.22 | 6.64 | 3066607 | 197574.50 | 9.35% | 340.00 |
| 2025-02-28 | 6.93 | 6.47 | -0.59 | -8.36% | 6.40 | 6.94 | 5074302 | 337132.59 | 15.47% | 246.00 |
| 2025-02-27 | 6.53 | 7.06 | 0.54 | 8.28% | 6.46 | 7.45 | 8215507 | 578828.88 | 25.04% | 278.00 |
| 2025-02-26 | 6.57 | 6.52 | -0.07 | -1.06% | 6.48 | 6.65 | 2428294 | 158710.70 | 7.40% | 503.00 |
| 2025-02-25 | 6.44 | 6.59 | 0.00 | 0.00% | 6.37 | 6.85 | 3396324 | 223600.05 | 10.35% | 353.00 |
| 2025-02-24 | 6.68 | 6.59 | -0.13 | -1.93% | 6.52 | 6.77 | 2763652 | 182798.95 | 8.42% | 261.00 |
| 2025-02-21 | 6.78 | 6.72 | -0.03 | -0.44% | 6.52 | 6.84 | 3879741 | 259350.83 | 11.83% | 262.00 |
| 2025-02-20 | 6.59 | 6.75 | 0.19 | 2.90% | 6.55 | 6.96 | 3770841 | 255389.95 | 11.49% | 696.00 |
| 2025-02-19 | 6.39 | 6.56 | 0.10 | 1.55% | 6.38 | 6.69 | 2800552 | 183152.83 | 8.54% | 447.00 |
| 2025-02-18 | 6.91 | 6.46 | -0.51 | -7.32% | 6.45 | 7.07 | 4500320 | 303149.31 | 13.72% | 733.00 |
| 2025-02-17 | 6.66 | 6.97 | 0.26 | 3.87% | 6.58 | 7.27 | 6026614 | 413956.88 | 19.02% | 226.00 |
| 2025-02-14 | 6.58 | 6.71 | 0.02 | 0.30% | 6.35 | 6.85 | 4995563 | 328912.62 | 15.77% | 553.00 |
| 2025-02-13 | 6.49 | 6.69 | 0.18 | 2.76% | 6.34 | 6.83 | 5415619 | 358917.66 | 17.10% | 670.00 |
| 2025-02-12 | 6.50 | 6.51 | 0.01 | 0.15% | 6.43 | 6.58 | 3222412 | 209173.55 | 10.17% | 511.00 |
| 2025-02-11 | 6.65 | 6.50 | -0.10 | -1.52% | 6.40 | 6.76 | 4198491 | 274701.91 | 13.25% | 545.00 |
| 2025-02-10 | 6.35 | 6.60 | 0.31 | 4.93% | 6.25 | 6.63 | 5179422 | 335279.09 | 16.35% | 480.00 |
| 2025-02-07 | 6.21 | 6.29 | 0.05 | 0.80% | 6.12 | 6.39 | 4751047 | 298142.66 | 15.00% | 686.00 |
| 2025-02-06 | 6.01 | 6.24 | 0.19 | 3.14% | 5.92 | 6.35 | 4209099 | 259716.92 | 13.29% | 209.00 |
| 2025-02-05 | 5.90 | 6.05 | 0.35 | 6.14% | 5.86 | 6.17 | 4111793 | 248711.61 | 12.98% | 88.00 |
| 2025-01-27 | 6.08 | 5.70 | -0.30 | -5.00% | 5.70 | 6.14 | 2583186 | 151242.11 | 8.15% | 415.00 |
| 2025-01-24 | 5.81 | 6.00 | 0.19 | 3.27% | 5.69 | 6.04 | 3237860 | 192344.06 | 10.22% | 446.00 |
| 2025-01-23 | 5.83 | 5.81 | 0.08 | 1.40% | 5.78 | 6.03 | 2442749 | 144331.02 | 7.71% | 320.00 |
| 2025-01-22 | 5.95 | 5.73 | -0.35 | -5.76% | 5.68 | 5.96 | 2432780 | 141146.66 | 7.68% | 465.00 |
| 2025-01-21 | 5.92 | 6.08 | 0.19 | 3.23% | 5.89 | 6.14 | 3101766 | 187162.23 | 9.79% | 527.00 |
| 2025-01-20 | 5.75 | 5.89 | 0.05 | 0.86% | 5.66 | 5.95 | 2439511 | 141988.33 | 7.70% | 362.00 |
| 2025-01-17 | 6.00 | 5.84 | -0.24 | -3.95% | 5.82 | 6.02 | 2347244 | 138522.77 | 7.41% | 307.00 |
| 2025-01-16 | 6.08 | 6.08 | 0.04 | 0.66% | 5.97 | 6.39 | 3403576 | 209423.73 | 10.74% | 914.00 |
| 2025-01-15 | 5.93 | 6.04 | 0.12 | 2.03% | 5.86 | 6.28 | 4433227 | 268745.25 | 13.99% | 289.00 |
| 2025-01-14 | 5.53 | 5.92 | 0.48 | 8.82% | 5.45 | 5.92 | 3632297 | 208291.08 | 11.47% | 222.00 |
| 2025-01-13 | 5.43 | 5.44 | -0.07 | -1.27% | 5.25 | 5.55 | 1966476 | 106194.99 | 6.21% | 173.00 |
| 2025-01-10 | 5.58 | 5.51 | -0.14 | -2.48% | 5.49 | 5.95 | 3557655 | 204214.48 | 11.23% | 169.00 |
| 2025-01-09 | 5.37 | 5.65 | 0.27 | 5.02% | 5.35 | 5.79 | 3825218 | 214637.91 | 12.07% | 158.00 |
| 2025-01-08 | 5.32 | 5.38 | 0.04 | 0.75% | 5.15 | 5.45 | 2398411 | 127651.66 | 7.57% | 57.00 |
| 2025-01-07 | 5.14 | 5.34 | 0.20 | 3.89% | 5.14 | 5.35 | 2004356 | 105915.83 | 6.33% | 356.00 |
| 2025-01-06 | 5.20 | 5.14 | -0.09 | -1.72% | 5.07 | 5.26 | 1514765 | 78343.85 | 4.78% | 89.00 |
| 2025-01-03 | 5.64 | 5.23 | -0.38 | -6.77% | 5.21 | 5.70 | 2291146 | 122775.82 | 7.23% | 200.00 |
| 2025-01-02 | 5.75 | 5.61 | -0.13 | -2.26% | 5.52 | 5.82 | 2000256 | 113648.41 | 6.31% | 122.00 |
| 2024-12-31 | 6.15 | 5.74 | -0.38 | -6.21% | 5.74 | 6.17 | 2262840 | 133523.12 | 7.14% | 785.00 |
| 2024-12-30 | 6.06 | 6.12 | 0.01 | 0.16% | 5.92 | 6.22 | 1799541 | 109606.95 | 5.68% | 114.00 |
| 2024-12-27 | 6.20 | 6.11 | -0.14 | -2.24% | 6.10 | 6.36 | 2405992 | 149884.09 | 7.59% | 127.00 |
| 2024-12-26 | 6.26 | 6.25 | -0.06 | -0.95% | 6.24 | 6.41 | 2030354 | 127964.23 | 6.41% | 377.00 |
| 2024-12-25 | 6.58 | 6.31 | -0.30 | -4.54% | 6.23 | 6.72 | 2425177 | 154835.50 | 7.66% | 533.00 |
| 2024-12-24 | 6.52 | 6.61 | 0.08 | 1.23% | 6.37 | 6.68 | 2518977 | 164275.27 | 7.95% | 353.00 |
| 2024-12-23 | 7.30 | 6.53 | -0.81 | -11.04% | 6.50 | 7.30 | 4563501 | 310870.16 | 14.41% | 703.00 |
| 2024-12-20 | 7.31 | 7.34 | -0.05 | -0.68% | 7.26 | 7.61 | 3803998 | 282039.59 | 12.01% | 446.00 |
| 2024-12-19 | 7.10 | 7.39 | 0.14 | 1.93% | 6.88 | 7.49 | 4432867 | 319494.00 | 13.99% | 564.00 |
| 2024-12-18 | 6.82 | 7.25 | 0.34 | 4.92% | 6.65 | 7.39 | 4240070 | 301662.19 | 13.38% | 417.00 |
| 2024-12-17 | 7.32 | 6.91 | -0.24 | -3.36% | 6.76 | 7.42 | 3992859 | 283662.66 | 12.60% | 486.00 |
| 2024-12-16 | 7.60 | 7.15 | -0.50 | -6.54% | 7.07 | 7.68 | 4691155 | 341271.94 | 14.81% | 380.00 |
| 2024-12-13 | 7.45 | 7.65 | 0.01 | 0.13% | 7.28 | 8.00 | 6543045 | 508779.94 | 20.65% | 1121.00 |
| 2024-12-12 | 7.75 | 7.64 | 0.02 | 0.26% | 7.61 | 8.17 | 6243545 | 487521.62 | 19.71% | 1112.00 |
| 2024-12-11 | 7.61 | 7.62 | -0.16 | -2.06% | 7.40 | 7.84 | 5489266 | 416503.38 | 17.33% | 435.00 |
| 2024-12-10 | 7.53 | 7.78 | 0.53 | 7.31% | 7.33 | 8.08 | 7948460 | 613728.19 | 25.09% | 1069.00 |
| 2024-12-09 | 7.47 | 7.25 | -0.15 | -2.03% | 7.09 | 7.57 | 4502132 | 329051.59 | 14.21% | 100.00 |
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。
