| 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 | 14.63 | 14.82 | 0.34 | 2.35% | 14.49 | 14.92 | 34910 | 5156.24 | 1.60% | 0.00 |
| 2026-02-02 | 14.46 | 14.48 | -0.12 | -0.82% | 14.45 | 14.92 | 43017 | 6335.80 | 1.97% | 0.00 |
| 2026-01-30 | 14.40 | 14.60 | 0.15 | 1.04% | 14.25 | 14.69 | 44499 | 6447.98 | 2.04% | 0.00 |
| 2026-01-29 | 14.61 | 14.45 | -0.24 | -1.63% | 14.39 | 14.96 | 50322 | 7364.98 | 2.31% | 0.00 |
| 2026-01-28 | 14.98 | 14.69 | -0.25 | -1.67% | 14.66 | 15.20 | 37387 | 5549.97 | 1.71% | 0.00 |
| 2026-01-27 | 14.98 | 14.94 | -0.05 | -0.33% | 14.42 | 15.05 | 53383 | 7876.50 | 2.45% | 0.00 |
| 2026-01-26 | 15.45 | 14.99 | -0.54 | -3.48% | 14.76 | 15.52 | 71701 | 10835.24 | 3.29% | 0.00 |
| 2026-01-23 | 15.27 | 15.53 | 0.23 | 1.50% | 15.20 | 15.59 | 42974 | 6622.46 | 1.97% | 0.00 |
| 2026-01-22 | 15.34 | 15.30 | 0.11 | 0.72% | 15.10 | 15.34 | 39530 | 6024.76 | 1.81% | 0.00 |
| 2026-01-21 | 15.16 | 15.19 | -0.06 | -0.39% | 15.03 | 15.24 | 36002 | 5449.86 | 1.65% | 0.00 |
| 2026-01-20 | 15.43 | 15.25 | -0.18 | -1.17% | 15.08 | 15.54 | 49773 | 7592.45 | 2.28% | 0.00 |
| 2026-01-19 | 15.51 | 15.43 | -0.15 | -0.96% | 15.37 | 15.63 | 44369 | 6863.57 | 2.03% | 0.00 |
| 2026-01-16 | 15.40 | 15.58 | 0.23 | 1.50% | 15.10 | 15.61 | 57135 | 8784.23 | 2.62% | 0.00 |
| 2026-01-15 | 15.44 | 15.35 | -0.23 | -1.48% | 15.18 | 15.53 | 59525 | 9109.47 | 2.73% | 5.00 |
| 2026-01-14 | 15.39 | 15.58 | 0.14 | 0.91% | 15.33 | 15.89 | 91304 | 14237.11 | 4.18% | 0.00 |
| 2026-01-13 | 15.84 | 15.44 | -0.45 | -2.83% | 15.31 | 15.84 | 78591 | 12185.30 | 3.60% | 0.00 |
| 2026-01-12 | 15.42 | 15.89 | 0.47 | 3.05% | 15.36 | 15.97 | 85996 | 13509.04 | 3.94% | 0.00 |
| 2026-01-09 | 15.33 | 15.42 | 0.08 | 0.52% | 15.21 | 15.48 | 60152 | 9231.16 | 2.76% | 0.00 |
| 2026-01-08 | 15.08 | 15.34 | 0.26 | 1.72% | 15.02 | 15.37 | 63097 | 9611.91 | 2.89% | 0.00 |
| 2026-01-07 | 15.25 | 15.08 | -0.14 | -0.92% | 14.94 | 15.25 | 57114 | 8616.08 | 2.62% | 0.00 |
| 2026-01-06 | 14.96 | 15.22 | 0.27 | 1.81% | 14.87 | 15.45 | 104531 | 15850.33 | 4.79% | 0.00 |
| 2026-01-05 | 14.94 | 14.95 | 0.06 | 0.40% | 14.78 | 14.98 | 43739 | 6521.63 | 2.00% | 0.00 |
| 2025-12-31 | 14.62 | 14.89 | 0.29 | 1.99% | 14.61 | 15.05 | 49862 | 7397.48 | 2.28% | 0.00 |
| 2025-12-30 | 14.80 | 14.60 | -0.31 | -2.08% | 14.57 | 14.97 | 42750 | 6300.26 | 1.96% | 0.00 |
| 2025-12-29 | 14.91 | 14.91 | -0.08 | -0.53% | 14.72 | 14.97 | 36555 | 5429.60 | 1.67% | 0.00 |
| 2025-12-26 | 15.09 | 14.99 | -0.16 | -1.06% | 14.80 | 15.15 | 48945 | 7340.21 | 2.24% | 0.00 |
| 2025-12-25 | 14.96 | 15.15 | 0.11 | 0.73% | 14.86 | 15.18 | 57492 | 8646.04 | 2.63% | 0.00 |
| 2025-12-24 | 14.67 | 15.04 | 0.28 | 1.90% | 14.60 | 15.09 | 70754 | 10570.03 | 3.24% | 0.00 |
| 2025-12-23 | 14.95 | 14.76 | -0.11 | -0.74% | 14.55 | 15.38 | 80695 | 11998.08 | 3.70% | 21.00 |
| 2025-12-22 | 14.78 | 14.87 | 0.07 | 0.47% | 14.73 | 15.06 | 53664 | 7993.80 | 2.46% | 0.00 |
| 2025-12-19 | 14.88 | 14.80 | -0.11 | -0.74% | 14.56 | 14.96 | 56796 | 8374.79 | 2.60% | 0.00 |
| 2025-12-18 | 14.70 | 14.91 | 0.14 | 0.95% | 14.61 | 15.03 | 47437 | 7063.79 | 2.17% | 0.00 |
| 2025-12-17 | 14.77 | 14.77 | 0.02 | 0.14% | 14.39 | 14.85 | 62288 | 9139.97 | 2.85% | 0.00 |
| 2025-12-16 | 14.29 | 14.75 | 0.37 | 2.57% | 14.24 | 14.99 | 90183 | 13286.76 | 4.13% | 8.00 |
| 2025-12-15 | 14.37 | 14.38 | -0.02 | -0.14% | 14.03 | 14.56 | 45425 | 6523.93 | 2.08% | 0.00 |
| 2025-12-12 | 14.60 | 14.40 | -0.25 | -1.71% | 14.33 | 14.82 | 47335 | 6898.58 | 2.17% | 10.00 |
| 2025-12-11 | 15.05 | 14.65 | -0.34 | -2.27% | 14.64 | 15.05 | 49823 | 7354.86 | 2.28% | 0.00 |
| 2025-12-10 | 14.78 | 14.99 | 0.19 | 1.28% | 14.62 | 15.09 | 77141 | 11482.81 | 3.53% | 0.00 |
| 2025-12-09 | 14.58 | 14.80 | 0.22 | 1.51% | 14.50 | 15.38 | 87596 | 13061.86 | 4.01% | 0.00 |
| 2025-12-08 | 14.36 | 14.58 | 0.23 | 1.60% | 14.33 | 14.68 | 39390 | 5739.17 | 1.80% | 0.00 |
| 2025-12-05 | 14.04 | 14.35 | 0.35 | 2.50% | 13.85 | 14.36 | 32362 | 4578.71 | 1.48% | 0.00 |
| 2025-12-04 | 14.35 | 14.00 | -0.40 | -2.78% | 13.94 | 14.46 | 33384 | 4702.44 | 1.53% | 0.00 |
| 2025-12-03 | 14.69 | 14.40 | -0.24 | -1.64% | 14.36 | 14.69 | 30147 | 4353.35 | 1.38% | 0.00 |
| 2025-12-02 | 14.57 | 14.64 | 0.00 | 0.00% | 14.42 | 14.72 | 39030 | 5693.25 | 1.79% | 0.00 |
| 2025-12-01 | 14.37 | 14.64 | 0.27 | 1.88% | 14.33 | 14.73 | 44115 | 6442.41 | 2.02% | 0.00 |
| 2025-11-28 | 14.20 | 14.37 | 0.17 | 1.20% | 14.10 | 14.37 | 24681 | 3519.98 | 1.13% | 0.00 |
| 2025-11-27 | 14.10 | 14.20 | 0.10 | 0.71% | 14.03 | 14.29 | 28423 | 4033.18 | 1.30% | 0.00 |
| 2025-11-26 | 14.27 | 14.10 | -0.20 | -1.40% | 14.02 | 14.41 | 28014 | 3978.65 | 1.28% | 0.00 |
| 2025-11-25 | 14.01 | 14.30 | 0.29 | 2.07% | 14.01 | 14.51 | 33886 | 4850.15 | 1.55% | 0.00 |
| 2025-11-24 | 13.74 | 14.01 | 0.41 | 3.01% | 13.71 | 14.11 | 37624 | 5231.51 | 1.72% | 0.00 |
| 2025-11-21 | 14.12 | 13.60 | -0.64 | -4.49% | 13.50 | 14.40 | 45061 | 6204.57 | 2.06% | 0.00 |
| 2025-11-20 | 14.29 | 14.24 | 0.14 | 0.99% | 13.93 | 14.35 | 36238 | 5139.13 | 1.66% | 0.00 |
| 2025-11-19 | 14.59 | 14.10 | -0.48 | -3.29% | 14.08 | 14.61 | 41681 | 5948.48 | 1.91% | 0.00 |
| 2025-11-18 | 14.42 | 14.58 | 0.08 | 0.55% | 14.39 | 14.58 | 31198 | 4531.22 | 1.43% | 0.00 |
| 2025-11-17 | 14.30 | 14.50 | 0.15 | 1.05% | 14.22 | 14.51 | 26883 | 3876.02 | 1.23% | 0.00 |
| 2025-11-14 | 14.34 | 14.35 | 0.00 | 0.00% | 14.29 | 14.55 | 33562 | 4856.20 | 1.54% | 0.00 |
| 2025-11-13 | 14.25 | 14.35 | 0.06 | 0.42% | 14.17 | 14.40 | 26349 | 3777.68 | 1.21% | 0.00 |
| 2025-11-12 | 14.26 | 14.29 | -0.05 | -0.35% | 14.12 | 14.39 | 23847 | 3399.92 | 1.09% | 0.00 |
| 2025-11-11 | 14.39 | 14.34 | 0.00 | 0.00% | 14.30 | 14.43 | 24968 | 3584.69 | 1.14% | 0.00 |
| 2025-11-10 | 14.23 | 14.34 | 0.24 | 1.70% | 14.17 | 14.37 | 31669 | 4526.37 | 1.45% | 0.00 |
| 2025-11-07 | 14.04 | 14.10 | 0.05 | 0.36% | 13.94 | 14.20 | 25523 | 3589.71 | 1.17% | 0.00 |
| 2025-11-06 | 14.20 | 14.05 | -0.18 | -1.26% | 14.01 | 14.34 | 30811 | 4337.58 | 1.41% | 0.00 |
| 2025-11-05 | 14.06 | 14.23 | 0.07 | 0.49% | 14.02 | 14.29 | 27515 | 3906.60 | 1.26% | 0.00 |
| 2025-11-04 | 14.22 | 14.16 | -0.05 | -0.35% | 14.07 | 14.23 | 20803 | 2937.27 | 0.95% | 0.00 |
| 2025-11-03 | 14.06 | 14.21 | 0.15 | 1.07% | 13.97 | 14.22 | 27173 | 3840.32 | 1.25% | 0.00 |
| 2025-10-31 | 13.99 | 14.06 | 0.13 | 0.93% | 13.90 | 14.13 | 32282 | 4531.24 | 1.48% | 0.00 |
| 2025-10-30 | 14.11 | 13.93 | -0.19 | -1.35% | 13.90 | 14.14 | 35388 | 4958.90 | 1.62% | 0.00 |
| 2025-10-29 | 14.30 | 14.12 | -0.18 | -1.26% | 14.07 | 14.38 | 28943 | 4096.17 | 1.33% | 0.00 |
| 2025-10-28 | 14.16 | 14.30 | 0.15 | 1.06% | 14.05 | 14.36 | 33532 | 4783.04 | 1.54% | 0.00 |
| 2025-10-27 | 14.36 | 14.15 | -0.14 | -0.98% | 14.03 | 14.45 | 36696 | 5198.19 | 1.68% | 0.00 |
| 2025-10-24 | 14.22 | 14.29 | 0.06 | 0.42% | 14.16 | 14.38 | 30770 | 4397.23 | 1.41% | 0.00 |
| 2025-10-23 | 14.06 | 14.23 | 0.13 | 0.92% | 13.95 | 14.23 | 30094 | 4240.88 | 1.38% | 0.00 |
| 2025-10-22 | 14.15 | 14.10 | -0.10 | -0.70% | 14.06 | 14.24 | 20448 | 2892.48 | 0.94% | 0.00 |
| 2025-10-21 | 14.04 | 14.20 | 0.16 | 1.14% | 13.93 | 14.21 | 30109 | 4251.66 | 1.38% | 0.00 |
| 2025-10-20 | 13.81 | 14.04 | 0.39 | 2.86% | 13.70 | 14.08 | 35868 | 5013.79 | 1.64% | 0.00 |
| 2025-10-17 | 13.98 | 13.65 | -0.25 | -1.80% | 13.65 | 14.00 | 30914 | 4279.15 | 1.42% | 0.00 |
| 2025-10-16 | 13.99 | 13.90 | -0.01 | -0.07% | 13.82 | 14.08 | 26323 | 3673.10 | 1.21% | 0.00 |
| 2025-10-15 | 13.73 | 13.91 | 0.26 | 1.90% | 13.69 | 14.00 | 31360 | 4352.87 | 1.44% | 0.00 |
| 2025-10-14 | 14.04 | 13.65 | -0.20 | -1.44% | 13.60 | 14.05 | 40124 | 5525.65 | 1.84% | 0.00 |
| 2025-10-13 | 13.67 | 13.85 | -0.23 | -1.63% | 13.34 | 13.87 | 46146 | 6318.72 | 2.11% | 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。
