| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
