| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 4.87 | 4.80 | -0.09 | -1.84% | 4.78 | 4.89 | 1003804 | 48415.33 | 3.05% | 17.00 |
| 2025-10-09 | 4.86 | 4.89 | 0.05 | 1.03% | 4.85 | 4.93 | 904745 | 44194.23 | 2.75% | 154.00 |
| 2025-09-30 | 4.83 | 4.84 | 0.03 | 0.62% | 4.81 | 4.87 | 894376 | 43329.96 | 2.72% | 270.00 |
| 2025-09-29 | 4.83 | 4.81 | -0.04 | -0.82% | 4.71 | 4.85 | 1103157 | 52712.01 | 3.36% | 133.00 |
| 2025-09-26 | 4.98 | 4.85 | -0.17 | -3.39% | 4.85 | 4.99 | 1256062 | 61423.13 | 3.82% | 56.00 |
| 2025-09-25 | 4.95 | 5.02 | 0.03 | 0.60% | 4.95 | 5.13 | 1442888 | 72969.23 | 4.39% | 57.00 |
| 2025-09-24 | 4.90 | 4.99 | 0.06 | 1.22% | 4.87 | 5.00 | 1054754 | 52146.70 | 3.21% | 20.00 |
| 2025-09-23 | 5.07 | 4.93 | -0.17 | -3.33% | 4.80 | 5.09 | 1811786 | 88616.70 | 5.51% | 179.00 |
| 2025-09-22 | 5.24 | 5.10 | -0.12 | -2.30% | 5.04 | 5.25 | 1635501 | 83230.12 | 4.98% | 103.00 |
| 2025-09-19 | 5.28 | 5.22 | -0.07 | -1.32% | 5.20 | 5.33 | 1074304 | 56403.85 | 3.27% | 21.00 |
| 2025-09-18 | 5.43 | 5.29 | -0.14 | -2.58% | 5.24 | 5.46 | 1875587 | 100830.66 | 5.71% | 203.00 |
| 2025-09-17 | 5.45 | 5.43 | -0.05 | -0.91% | 5.40 | 5.50 | 1512530 | 82296.62 | 4.60% | 114.00 |
| 2025-09-16 | 5.36 | 5.48 | 0.09 | 1.67% | 5.35 | 5.51 | 2087281 | 113616.10 | 6.35% | 141.00 |
| 2025-09-15 | 5.32 | 5.39 | 0.07 | 1.32% | 5.26 | 5.46 | 1763980 | 94822.47 | 5.37% | 344.00 |
| 2025-09-12 | 5.37 | 5.32 | -0.06 | -1.12% | 5.31 | 5.43 | 1488815 | 79848.34 | 4.53% | 198.00 |
| 2025-09-11 | 5.34 | 5.38 | 0.07 | 1.32% | 5.16 | 5.38 | 1544780 | 81507.73 | 4.70% | 39.00 |
| 2025-09-10 | 5.28 | 5.31 | 0.03 | 0.57% | 5.26 | 5.38 | 958732 | 51057.88 | 2.92% | 105.00 |
| 2025-09-09 | 5.41 | 5.28 | -0.15 | -2.76% | 5.27 | 5.44 | 1239586 | 66117.45 | 3.77% | 56.00 |
| 2025-09-08 | 5.43 | 5.43 | 0.01 | 0.18% | 5.34 | 5.44 | 1356345 | 73182.65 | 4.13% | 132.00 |
| 2025-09-05 | 5.32 | 5.42 | 0.11 | 2.07% | 5.24 | 5.43 | 1309631 | 69886.66 | 3.98% | 90.00 |
| 2025-09-04 | 5.42 | 5.31 | -0.09 | -1.67% | 5.22 | 5.52 | 1622902 | 87331.32 | 4.94% | 164.00 |
| 2025-09-03 | 5.51 | 5.40 | -0.10 | -1.82% | 5.38 | 5.66 | 1872557 | 103374.37 | 5.70% | 220.00 |
| 2025-09-02 | 5.74 | 5.50 | -0.25 | -4.35% | 5.45 | 5.76 | 2181642 | 121251.97 | 6.64% | 54.00 |
| 2025-09-01 | 5.72 | 5.75 | 0.03 | 0.52% | 5.72 | 5.86 | 1518917 | 87627.77 | 4.62% | 5.00 |
| 2025-08-29 | 5.89 | 5.72 | -0.17 | -2.89% | 5.70 | 5.93 | 1826550 | 105821.40 | 5.56% | 519.00 |
| 2025-08-28 | 5.85 | 5.89 | 0.00 | 0.00% | 5.63 | 5.96 | 2775494 | 161234.02 | 8.44% | 216.00 |
| 2025-08-27 | 6.10 | 5.89 | -0.18 | -2.97% | 5.88 | 6.24 | 3908601 | 237958.98 | 11.89% | 444.00 |
| 2025-08-26 | 6.09 | 6.07 | -0.02 | -0.33% | 6.00 | 6.20 | 3097876 | 189302.52 | 9.42% | 419.00 |
| 2025-08-25 | 5.93 | 6.09 | 0.09 | 1.50% | 5.86 | 6.15 | 4060246 | 244408.91 | 12.35% | 848.00 |
| 2025-08-22 | 5.81 | 6.00 | 0.20 | 3.45% | 5.80 | 6.00 | 3472034 | 205428.78 | 10.58% | 71.00 |
| 2025-08-21 | 5.84 | 5.80 | -0.03 | -0.51% | 5.75 | 5.87 | 1728925 | 100622.53 | 5.27% | 20.00 |
| 2025-08-20 | 5.80 | 5.83 | 0.00 | 0.00% | 5.71 | 5.85 | 1748414 | 101225.88 | 5.33% | 156.00 |
| 2025-08-19 | 5.79 | 5.83 | 0.03 | 0.52% | 5.75 | 5.92 | 2185813 | 127590.12 | 6.66% | 141.00 |
| 2025-08-18 | 5.64 | 5.80 | 0.18 | 3.20% | 5.64 | 5.89 | 4057629 | 235938.77 | 12.37% | 666.00 |
| 2025-08-15 | 5.55 | 5.62 | 0.04 | 0.72% | 5.52 | 5.65 | 1489018 | 83439.48 | 4.54% | 868.00 |
| 2025-08-14 | 5.68 | 5.58 | -0.09 | -1.59% | 5.55 | 5.77 | 2037575 | 115322.84 | 6.21% | 163.00 |
| 2025-08-13 | 5.70 | 5.67 | -0.05 | -0.87% | 5.63 | 5.73 | 1724253 | 97872.66 | 5.26% | 117.00 |
| 2025-08-12 | 5.63 | 5.72 | 0.08 | 1.42% | 5.61 | 5.80 | 2498330 | 143140.22 | 7.61% | 342.00 |
| 2025-08-11 | 5.60 | 5.64 | -0.01 | -0.18% | 5.58 | 5.66 | 1278974 | 71959.62 | 3.90% | 857.00 |
| 2025-08-08 | 5.72 | 5.65 | -0.02 | -0.35% | 5.61 | 5.75 | 1793590 | 101684.24 | 5.47% | 296.00 |
| 2025-08-07 | 5.71 | 5.67 | -0.06 | -1.05% | 5.62 | 5.73 | 1565095 | 88718.35 | 4.77% | 280.00 |
| 2025-08-06 | 5.68 | 5.73 | 0.05 | 0.88% | 5.68 | 5.82 | 2006536 | 115036.55 | 6.12% | 309.00 |
| 2025-08-05 | 5.70 | 5.68 | 0.00 | 0.00% | 5.66 | 5.76 | 1602216 | 91321.66 | 4.88% | 51.00 |
| 2025-08-04 | 5.65 | 5.68 | -0.02 | -0.35% | 5.59 | 5.73 | 1512486 | 85614.38 | 4.61% | 222.00 |
| 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 |
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。
