| 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 | 12.45 | 13.18 | 0.53 | 4.19% | 11.61 | 13.26 | 61225 | 7695.16 | 2.81% | 1.00 |
| 2025-04-08 | 12.35 | 12.65 | 0.38 | 3.10% | 12.35 | 13.15 | 55643 | 7091.55 | 2.55% | 0.00 |
| 2025-04-07 | 14.49 | 12.27 | -3.07 | -20.01% | 12.27 | 14.49 | 77088 | 10073.82 | 3.54% | 1.00 |
| 2025-04-03 | 15.31 | 15.34 | -0.17 | -1.10% | 15.18 | 15.59 | 21680 | 3329.79 | 0.99% | 0.00 |
| 2025-04-02 | 15.41 | 15.51 | 0.03 | 0.19% | 15.41 | 15.73 | 20384 | 3175.94 | 0.93% | 0.00 |
| 2025-04-01 | 15.57 | 15.48 | 0.01 | 0.06% | 15.47 | 15.71 | 28858 | 4494.71 | 1.32% | 0.00 |
| 2025-03-31 | 15.30 | 15.47 | -0.06 | -0.39% | 15.17 | 15.55 | 30765 | 4722.87 | 1.41% | 0.00 |
| 2025-03-28 | 16.10 | 15.53 | -0.54 | -3.36% | 15.52 | 16.24 | 48498 | 7642.83 | 2.22% | 0.00 |
| 2025-03-27 | 16.12 | 16.07 | -0.12 | -0.74% | 15.72 | 16.35 | 41421 | 6654.22 | 1.90% | 0.00 |
| 2025-03-26 | 15.99 | 16.19 | 0.25 | 1.57% | 15.95 | 16.43 | 44729 | 7261.21 | 2.05% | 0.00 |
| 2025-03-25 | 16.60 | 15.94 | -0.76 | -4.55% | 15.88 | 16.62 | 68895 | 11144.82 | 3.16% | 0.00 |
| 2025-03-24 | 17.22 | 16.70 | -0.62 | -3.58% | 16.21 | 17.65 | 101037 | 17143.77 | 4.63% | 0.00 |
| 2025-03-21 | 17.05 | 17.32 | 0.04 | 0.23% | 16.82 | 17.61 | 84022 | 14457.61 | 3.85% | 0.00 |
| 2025-03-20 | 17.34 | 17.28 | -0.10 | -0.58% | 17.20 | 17.64 | 56286 | 9821.91 | 2.58% | 0.00 |
| 2025-03-19 | 17.80 | 17.38 | -0.44 | -2.47% | 17.27 | 17.80 | 74332 | 12953.06 | 3.41% | 0.00 |
| 2025-03-18 | 17.74 | 17.82 | -0.12 | -0.67% | 17.57 | 17.98 | 102126 | 18124.29 | 4.68% | 0.00 |
| 2025-03-17 | 17.18 | 17.94 | 0.73 | 4.24% | 17.12 | 18.01 | 159443 | 28281.95 | 7.31% | 0.00 |
| 2025-03-14 | 16.94 | 17.21 | 0.16 | 0.94% | 16.70 | 17.24 | 73861 | 12582.18 | 3.39% | 15.00 |
| 2025-03-13 | 17.21 | 17.05 | -0.25 | -1.45% | 16.60 | 17.37 | 75874 | 12849.16 | 3.48% | 8.00 |
| 2025-03-12 | 16.98 | 17.30 | 0.39 | 2.31% | 16.81 | 17.57 | 108715 | 18779.55 | 4.99% | 10.00 |
| 2025-03-11 | 16.66 | 16.91 | -0.08 | -0.47% | 16.55 | 16.93 | 76282 | 12768.66 | 3.50% | 0.00 |
| 2025-03-10 | 16.98 | 16.99 | -0.39 | -2.24% | 16.72 | 17.22 | 125852 | 21307.49 | 5.77% | 6.00 |
| 2025-03-07 | 16.78 | 17.38 | 0.67 | 4.01% | 16.76 | 18.38 | 216896 | 38559.00 | 9.95% | 5.00 |
| 2025-03-06 | 16.53 | 16.71 | 0.25 | 1.52% | 16.41 | 16.85 | 61536 | 10260.25 | 2.82% | 0.00 |
| 2025-03-05 | 16.16 | 16.46 | 0.30 | 1.86% | 16.02 | 16.55 | 47351 | 7719.07 | 2.17% | 0.00 |
| 2025-03-04 | 15.58 | 16.16 | 0.35 | 2.21% | 15.58 | 16.19 | 31533 | 5036.17 | 1.45% | 0.00 |
| 2025-03-03 | 15.99 | 15.81 | -0.11 | -0.69% | 15.62 | 16.26 | 42157 | 6731.59 | 1.93% | 0.00 |
| 2025-02-28 | 16.83 | 15.92 | -1.00 | -5.91% | 15.88 | 16.86 | 71583 | 11635.82 | 3.28% | 0.00 |
| 2025-02-27 | 17.10 | 16.92 | -0.18 | -1.05% | 16.59 | 17.25 | 61438 | 10385.49 | 2.82% | 0.00 |
| 2025-02-26 | 17.14 | 17.10 | -0.01 | -0.06% | 16.90 | 17.20 | 71259 | 12149.52 | 3.27% | 0.00 |
| 2025-02-25 | 16.53 | 17.11 | 0.29 | 1.72% | 16.49 | 17.38 | 93142 | 15873.63 | 4.27% | 0.00 |
| 2025-02-24 | 16.94 | 16.82 | -0.16 | -0.94% | 16.55 | 16.96 | 69290 | 11606.90 | 3.18% | 0.00 |
| 2025-02-21 | 16.55 | 16.98 | 0.31 | 1.86% | 16.50 | 17.09 | 107050 | 17986.06 | 4.91% | 10.00 |
| 2025-02-20 | 16.52 | 16.67 | 0.58 | 3.60% | 16.31 | 16.72 | 98769 | 16369.97 | 4.53% | 7.00 |
| 2025-02-19 | 15.87 | 16.09 | 0.32 | 2.03% | 15.80 | 16.15 | 41582 | 6666.35 | 1.91% | 0.00 |
| 2025-02-18 | 16.39 | 15.77 | -0.65 | -3.96% | 15.50 | 16.53 | 62962 | 10133.76 | 2.89% | 0.00 |
| 2025-02-17 | 16.23 | 16.42 | 0.07 | 0.43% | 16.23 | 16.61 | 62025 | 10170.85 | 2.85% | 0.00 |
| 2025-02-14 | 16.10 | 16.35 | 0.10 | 0.62% | 16.09 | 16.47 | 45482 | 7422.99 | 2.09% | 1.00 |
| 2025-02-13 | 16.59 | 16.25 | -0.40 | -2.40% | 16.22 | 16.66 | 58094 | 9509.73 | 2.66% | 30.00 |
| 2025-02-12 | 16.33 | 16.65 | 0.25 | 1.52% | 16.25 | 16.69 | 59630 | 9855.86 | 2.74% | 0.00 |
| 2025-02-11 | 16.45 | 16.40 | -0.06 | -0.36% | 16.20 | 16.59 | 61802 | 10140.95 | 2.83% | 0.00 |
| 2025-02-10 | 16.11 | 16.46 | 0.38 | 2.36% | 16.11 | 16.49 | 70188 | 11474.98 | 3.22% | 1.00 |
| 2025-02-07 | 16.00 | 16.08 | 0.13 | 0.82% | 15.74 | 16.32 | 86363 | 13905.61 | 3.96% | 0.00 |
| 2025-02-06 | 15.48 | 15.95 | 0.55 | 3.57% | 15.33 | 15.95 | 71841 | 11347.46 | 3.30% | 0.00 |
| 2025-02-05 | 15.13 | 15.40 | 0.35 | 2.33% | 15.12 | 15.55 | 47272 | 7261.58 | 2.17% | 0.00 |
| 2025-01-27 | 15.67 | 15.05 | -0.52 | -3.34% | 14.96 | 15.72 | 55704 | 8471.25 | 2.56% | 0.00 |
| 2025-01-24 | 14.96 | 15.57 | 0.67 | 4.50% | 14.91 | 15.60 | 64169 | 9844.28 | 2.94% | 0.00 |
| 2025-01-23 | 15.25 | 14.90 | -0.07 | -0.47% | 14.90 | 15.62 | 58846 | 9015.22 | 2.70% | 1.00 |
| 2025-01-22 | 14.80 | 14.97 | -0.61 | -3.92% | 14.63 | 15.21 | 70133 | 10520.40 | 3.22% | 0.00 |
| 2025-01-21 | 15.74 | 15.58 | -0.04 | -0.26% | 15.30 | 15.87 | 42825 | 6647.15 | 1.96% | 0.00 |
| 2025-01-20 | 15.59 | 15.62 | 0.19 | 1.23% | 15.34 | 15.75 | 50875 | 7937.67 | 2.33% | 5.00 |
| 2025-01-17 | 15.25 | 15.43 | 0.04 | 0.26% | 15.18 | 15.58 | 42335 | 6506.17 | 1.94% | 0.00 |
| 2025-01-16 | 15.39 | 15.39 | 0.22 | 1.45% | 15.11 | 15.70 | 62685 | 9650.67 | 2.88% | 0.00 |
| 2025-01-15 | 15.51 | 15.17 | -0.28 | -1.81% | 15.11 | 15.54 | 44094 | 6741.37 | 2.02% | 0.00 |
| 2025-01-14 | 14.62 | 15.45 | 0.94 | 6.48% | 14.54 | 15.47 | 72732 | 10994.93 | 3.34% | 0.00 |
| 2025-01-13 | 14.38 | 14.51 | -0.16 | -1.09% | 14.00 | 14.64 | 55741 | 8011.57 | 2.56% | 0.00 |
| 2025-01-10 | 15.56 | 14.67 | -1.06 | -6.74% | 14.65 | 15.78 | 94023 | 14305.97 | 4.31% | 0.00 |
| 2025-01-09 | 15.57 | 15.73 | 0.10 | 0.64% | 15.50 | 16.20 | 86113 | 13642.98 | 3.95% | 0.00 |
| 2025-01-08 | 15.56 | 15.63 | -0.27 | -1.70% | 15.01 | 16.03 | 90111 | 14025.77 | 4.13% | 0.00 |
| 2025-01-07 | 15.46 | 15.90 | 0.51 | 3.31% | 15.11 | 16.16 | 91702 | 14295.53 | 4.21% | 5.00 |
| 2025-01-06 | 16.12 | 15.39 | -1.30 | -7.79% | 15.20 | 16.12 | 112644 | 17606.49 | 5.17% | 0.00 |
| 2025-01-03 | 17.80 | 16.69 | -0.51 | -2.97% | 16.56 | 19.12 | 145857 | 25569.46 | 6.69% | 0.00 |
| 2025-01-02 | 17.97 | 17.20 | -0.83 | -4.60% | 16.94 | 18.30 | 125710 | 22017.89 | 5.77% | 0.00 |
| 2024-12-31 | 19.19 | 18.03 | -1.11 | -5.80% | 18.03 | 19.60 | 145675 | 27405.36 | 6.68% | 0.00 |
| 2024-12-30 | 19.71 | 19.14 | -0.80 | -4.01% | 18.89 | 19.93 | 147277 | 28446.76 | 6.76% | 2.00 |
| 2024-12-27 | 19.85 | 19.94 | -0.33 | -1.63% | 19.50 | 20.47 | 203065 | 40426.89 | 9.31% | 10.00 |
| 2024-12-26 | 18.26 | 20.27 | 1.35 | 7.14% | 18.15 | 20.70 | 292432 | 57723.96 | 13.41% | 3.00 |
| 2024-12-25 | 18.61 | 18.92 | 0.16 | 0.85% | 18.55 | 19.54 | 249083 | 47650.71 | 11.43% | 0.00 |
| 2024-12-24 | 18.53 | 18.76 | 0.21 | 1.13% | 17.38 | 18.85 | 166073 | 30296.48 | 7.62% | 11.00 |
| 2024-12-23 | 19.11 | 18.55 | -0.52 | -2.73% | 18.28 | 19.55 | 166294 | 31326.77 | 7.63% | 0.00 |
| 2024-12-20 | 18.01 | 19.07 | 0.88 | 4.84% | 17.80 | 21.20 | 268088 | 51509.70 | 12.30% | 15.00 |
| 2024-12-19 | 17.23 | 18.19 | 0.69 | 3.94% | 17.23 | 18.62 | 130011 | 23658.96 | 5.96% | 10.00 |
| 2024-12-18 | 16.88 | 17.50 | 0.53 | 3.12% | 16.43 | 17.74 | 72587 | 12495.73 | 3.33% | 0.00 |
| 2024-12-17 | 17.73 | 16.97 | -0.84 | -4.72% | 16.90 | 17.90 | 67345 | 11676.22 | 3.09% | 0.00 |
| 2024-12-16 | 18.23 | 17.81 | -0.44 | -2.41% | 17.70 | 18.35 | 66994 | 12015.91 | 3.07% | 0.00 |
| 2024-12-13 | 18.90 | 18.25 | -0.49 | -2.61% | 18.25 | 19.12 | 94130 | 17467.91 | 4.32% | 6.00 |
| 2024-12-12 | 18.88 | 18.74 | 0.04 | 0.21% | 18.15 | 18.99 | 132195 | 24433.71 | 6.06% | 23.00 |
| 2024-12-11 | 17.89 | 18.70 | 0.61 | 3.37% | 17.89 | 18.75 | 146701 | 27099.73 | 6.73% | 11.00 |
| 2024-12-10 | 18.20 | 18.09 | 0.41 | 2.32% | 17.84 | 18.39 | 120959 | 21944.60 | 5.55% | 0.00 |
| 2024-12-09 | 18.06 | 17.68 | -0.17 | -0.95% | 17.41 | 18.20 | 73136 | 13003.17 | 3.35% | 0.00 |
天邑股份(300504)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。
