| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.97 | 5.09 | 0.19 | 3.88% | 4.97 | 5.10 | 1792522 | 90454.66 | 5.45% | 330.00 |
| 2026-02-02 | 4.96 | 4.90 | -0.21 | -4.11% | 4.90 | 5.10 | 1964175 | 97959.53 | 5.98% | 152.00 |
| 2026-01-30 | 5.20 | 5.11 | -0.14 | -2.67% | 5.08 | 5.26 | 1999140 | 102787.27 | 6.08% | 149.00 |
| 2026-01-29 | 5.07 | 5.25 | 0.15 | 2.94% | 4.99 | 5.44 | 3649522 | 193404.62 | 11.10% | 100.00 |
| 2026-01-28 | 5.14 | 5.10 | -0.07 | -1.35% | 5.10 | 5.29 | 1549806 | 80121.77 | 4.71% | 67.00 |
| 2026-01-27 | 5.20 | 5.17 | -0.03 | -0.58% | 5.05 | 5.26 | 1706750 | 87687.97 | 5.19% | 78.00 |
| 2026-01-26 | 5.41 | 5.20 | -0.21 | -3.88% | 5.13 | 5.45 | 2403396 | 125865.34 | 7.31% | 228.00 |
| 2026-01-23 | 5.30 | 5.41 | 0.13 | 2.46% | 5.25 | 5.47 | 2569983 | 138451.38 | 7.82% | 416.00 |
| 2026-01-22 | 5.21 | 5.28 | 0.09 | 1.73% | 5.20 | 5.35 | 1941948 | 102378.68 | 5.91% | 98.00 |
| 2026-01-21 | 5.18 | 5.19 | -0.03 | -0.57% | 5.14 | 5.28 | 1601720 | 83438.48 | 4.87% | 351.00 |
| 2026-01-20 | 5.33 | 5.22 | -0.05 | -0.95% | 5.16 | 5.39 | 2212577 | 116325.39 | 6.73% | 230.00 |
| 2026-01-19 | 5.29 | 5.27 | -0.09 | -1.68% | 5.25 | 5.42 | 2216974 | 117644.31 | 6.74% | 299.00 |
| 2026-01-16 | 5.65 | 5.36 | -0.36 | -6.29% | 5.34 | 5.68 | 3857758 | 210142.42 | 11.74% | 135.00 |
| 2026-01-15 | 5.98 | 5.72 | -0.32 | -5.30% | 5.58 | 5.98 | 4958160 | 283929.03 | 15.08% | 106.00 |
| 2026-01-14 | 5.81 | 6.04 | 0.04 | 0.67% | 5.80 | 6.40 | 7659918 | 470324.59 | 23.30% | 419.00 |
| 2026-01-13 | 6.00 | 6.00 | 0.10 | 1.69% | 5.65 | 6.61 | 8864582 | 534124.00 | 26.97% | 784.02 |
| 2026-01-12 | 5.53 | 5.90 | 0.50 | 9.26% | 5.42 | 6.13 | 7633354 | 442454.03 | 23.22% | 379.00 |
| 2026-01-09 | 5.07 | 5.40 | 0.27 | 5.26% | 5.05 | 5.45 | 5578578 | 293793.53 | 16.97% | 761.00 |
| 2026-01-08 | 5.02 | 5.13 | 0.10 | 1.99% | 4.93 | 5.25 | 3657398 | 186793.98 | 11.13% | 9.00 |
| 2026-01-07 | 5.16 | 5.03 | -0.11 | -2.14% | 4.98 | 5.26 | 3583070 | 182578.56 | 10.90% | 79.00 |
| 2026-01-06 | 5.29 | 5.14 | -0.20 | -3.75% | 5.07 | 5.30 | 5415406 | 279223.84 | 16.47% | 194.00 |
| 2026-01-05 | 4.72 | 5.34 | 0.75 | 16.34% | 4.72 | 5.51 | 7051164 | 364742.47 | 21.45% | 961.00 |
| 2025-12-31 | 4.46 | 4.59 | 0.12 | 2.68% | 4.45 | 4.65 | 1528346 | 70124.87 | 4.65% | 93.00 |
| 2025-12-30 | 4.42 | 4.47 | 0.05 | 1.13% | 4.41 | 4.52 | 892459 | 39960.58 | 2.71% | 0.00 |
| 2025-12-29 | 4.48 | 4.42 | -0.06 | -1.34% | 4.42 | 4.50 | 654482 | 29126.04 | 1.99% | 18.00 |
| 2025-12-26 | 4.47 | 4.48 | 0.01 | 0.22% | 4.45 | 4.52 | 680356 | 30521.74 | 2.07% | 0.00 |
| 2025-12-25 | 4.46 | 4.47 | 0.01 | 0.22% | 4.43 | 4.49 | 598555 | 26701.39 | 1.82% | 0.00 |
| 2025-12-24 | 4.41 | 4.46 | 0.04 | 0.90% | 4.41 | 4.46 | 472139 | 20972.52 | 1.44% | 8.00 |
| 2025-12-23 | 4.48 | 4.42 | -0.06 | -1.34% | 4.42 | 4.48 | 570163 | 25323.73 | 1.73% | 90.00 |
| 2025-12-22 | 4.50 | 4.48 | -0.02 | -0.44% | 4.48 | 4.52 | 554094 | 24893.38 | 1.69% | 0.00 |
| 2025-12-19 | 4.48 | 4.50 | 0.05 | 1.12% | 4.44 | 4.51 | 597498 | 26750.45 | 1.82% | 12.00 |
| 2025-12-18 | 4.42 | 4.45 | 0.01 | 0.23% | 4.40 | 4.50 | 593572 | 26503.02 | 1.81% | 50.00 |
| 2025-12-17 | 4.39 | 4.44 | 0.06 | 1.37% | 4.35 | 4.45 | 684292 | 30084.78 | 2.08% | 2.00 |
| 2025-12-16 | 4.46 | 4.38 | -0.08 | -1.79% | 4.37 | 4.47 | 664810 | 29248.84 | 2.02% | 7.00 |
| 2025-12-15 | 4.47 | 4.46 | -0.04 | -0.89% | 4.42 | 4.52 | 632316 | 28331.48 | 1.92% | 45.00 |
| 2025-12-12 | 4.50 | 4.50 | -0.01 | -0.22% | 4.49 | 4.54 | 596561 | 26926.26 | 1.81% | 201.00 |
| 2025-12-11 | 4.64 | 4.51 | -0.12 | -2.59% | 4.50 | 4.64 | 828802 | 37651.04 | 2.52% | 67.00 |
| 2025-12-10 | 4.60 | 4.63 | 0.01 | 0.22% | 4.58 | 4.65 | 620469 | 28608.92 | 1.89% | 93.00 |
| 2025-12-09 | 4.68 | 4.62 | -0.09 | -1.91% | 4.61 | 4.71 | 866048 | 40321.16 | 2.63% | 106.00 |
| 2025-12-08 | 4.68 | 4.71 | 0.00 | 0.00% | 4.68 | 4.75 | 898804 | 42407.20 | 2.73% | 70.00 |
| 2025-12-05 | 4.70 | 4.71 | 0.05 | 1.07% | 4.63 | 4.71 | 724680 | 33863.83 | 2.20% | 201.00 |
| 2025-12-04 | 4.70 | 4.66 | -0.04 | -0.85% | 4.65 | 4.74 | 741730 | 34727.58 | 2.26% | 252.00 |
| 2025-12-03 | 4.88 | 4.70 | -0.16 | -3.29% | 4.68 | 4.90 | 1300733 | 61727.18 | 3.96% | 276.00 |
| 2025-12-02 | 4.98 | 4.86 | -0.17 | -3.38% | 4.85 | 4.99 | 1470134 | 71971.30 | 4.47% | 76.00 |
| 2025-12-01 | 5.00 | 5.03 | 0.08 | 1.62% | 4.95 | 5.13 | 1519447 | 76587.74 | 4.62% | 29.00 |
| 2025-11-28 | 4.94 | 4.95 | -0.01 | -0.20% | 4.91 | 5.04 | 1300401 | 64500.24 | 3.96% | 187.00 |
| 2025-11-27 | 5.10 | 4.96 | -0.17 | -3.31% | 4.95 | 5.13 | 2081688 | 104581.91 | 6.33% | 131.00 |
| 2025-11-26 | 5.20 | 5.13 | -0.20 | -3.75% | 5.10 | 5.29 | 2949794 | 153167.02 | 8.97% | 91.00 |
| 2025-11-25 | 5.18 | 5.33 | 0.11 | 2.11% | 5.12 | 5.50 | 5013266 | 265974.59 | 15.25% | 1186.00 |
| 2025-11-24 | 5.00 | 5.22 | 0.17 | 3.37% | 4.93 | 5.28 | 3326101 | 170754.62 | 10.12% | 118.00 |
| 2025-11-21 | 4.86 | 5.05 | 0.10 | 2.02% | 4.86 | 5.19 | 3234987 | 162400.45 | 9.84% | 182.00 |
| 2025-11-20 | 4.88 | 4.95 | 0.12 | 2.48% | 4.76 | 5.07 | 2316643 | 114662.40 | 7.05% | 37.00 |
| 2025-11-19 | 4.91 | 4.83 | -0.15 | -3.01% | 4.80 | 4.92 | 1556285 | 75464.91 | 4.73% | 182.00 |
| 2025-11-18 | 4.79 | 4.98 | 0.16 | 3.32% | 4.76 | 5.05 | 2892270 | 142745.22 | 8.80% | 164.00 |
| 2025-11-17 | 4.64 | 4.82 | 0.16 | 3.43% | 4.63 | 4.82 | 1659054 | 78938.12 | 5.05% | 31.00 |
| 2025-11-14 | 4.71 | 4.66 | -0.08 | -1.69% | 4.65 | 4.74 | 789293 | 37039.44 | 2.40% | 10.00 |
| 2025-11-13 | 4.76 | 4.74 | 0.01 | 0.21% | 4.65 | 4.76 | 922013 | 43411.60 | 2.80% | 0.00 |
| 2025-11-12 | 4.70 | 4.73 | 0.04 | 0.85% | 4.67 | 4.78 | 1440512 | 68203.48 | 4.38% | 107.00 |
| 2025-11-11 | 4.66 | 4.69 | 0.02 | 0.43% | 4.63 | 4.73 | 842374 | 39448.57 | 2.56% | 100.00 |
| 2025-11-10 | 4.59 | 4.67 | 0.08 | 1.74% | 4.59 | 4.69 | 804224 | 37449.38 | 2.45% | 8.00 |
| 2025-11-07 | 4.63 | 4.59 | -0.06 | -1.29% | 4.59 | 4.65 | 693720 | 31997.59 | 2.11% | 25.00 |
| 2025-11-06 | 4.70 | 4.65 | -0.07 | -1.48% | 4.62 | 4.71 | 814668 | 37916.73 | 2.48% | 175.00 |
| 2025-11-05 | 4.65 | 4.72 | 0.01 | 0.21% | 4.64 | 4.74 | 921844 | 43376.49 | 2.80% | 26.00 |
| 2025-11-04 | 4.70 | 4.71 | -0.01 | -0.21% | 4.64 | 4.72 | 1077295 | 50357.19 | 3.28% | 80.00 |
| 2025-11-03 | 4.65 | 4.72 | 0.08 | 1.72% | 4.64 | 4.77 | 1586537 | 74684.79 | 4.83% | 114.00 |
| 2025-10-31 | 4.42 | 4.64 | 0.22 | 4.98% | 4.42 | 4.73 | 2123356 | 97658.30 | 6.46% | 205.00 |
| 2025-10-30 | 4.48 | 4.42 | -0.07 | -1.56% | 4.42 | 4.51 | 868206 | 38687.47 | 2.64% | 29.00 |
| 2025-10-29 | 4.52 | 4.49 | -0.03 | -0.66% | 4.45 | 4.52 | 778764 | 34865.94 | 2.37% | 147.00 |
| 2025-10-28 | 4.49 | 4.52 | 0.01 | 0.22% | 4.46 | 4.56 | 689149 | 31164.64 | 2.10% | 140.00 |
| 2025-10-27 | 4.62 | 4.51 | -0.08 | -1.74% | 4.49 | 4.62 | 986574 | 44712.89 | 3.00% | 124.00 |
| 2025-10-24 | 4.57 | 4.59 | 0.01 | 0.22% | 4.57 | 4.63 | 575703 | 26424.46 | 1.75% | 0.00 |
| 2025-10-23 | 4.53 | 4.58 | 0.05 | 1.10% | 4.48 | 4.59 | 612503 | 27690.90 | 1.86% | 59.00 |
| 2025-10-22 | 4.51 | 4.53 | 0.00 | 0.00% | 4.50 | 4.58 | 575701 | 26175.79 | 1.75% | 133.00 |
| 2025-10-21 | 4.46 | 4.53 | 0.06 | 1.34% | 4.46 | 4.55 | 645188 | 29137.83 | 1.96% | 5.00 |
| 2025-10-20 | 4.45 | 4.47 | 0.06 | 1.36% | 4.45 | 4.50 | 602166 | 26954.60 | 1.83% | 0.00 |
| 2025-10-17 | 4.55 | 4.41 | -0.15 | -3.29% | 4.41 | 4.59 | 856934 | 38417.70 | 2.61% | 39.00 |
| 2025-10-16 | 4.64 | 4.56 | -0.09 | -1.94% | 4.54 | 4.64 | 767332 | 35086.54 | 2.33% | 121.00 |
| 2025-10-15 | 4.63 | 4.65 | 0.05 | 1.09% | 4.56 | 4.66 | 695032 | 32143.64 | 2.11% | 6.00 |
| 2025-10-14 | 4.70 | 4.60 | -0.10 | -2.13% | 4.59 | 4.75 | 983876 | 45964.72 | 2.99% | 107.00 |
| 2025-10-13 | 4.59 | 4.70 | -0.10 | -2.08% | 4.50 | 4.70 | 1012404 | 46990.03 | 3.08% | 15.00 |
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。
