| 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 | 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 |
| 2025-10-10 | 14.19 | 14.08 | -0.13 | -0.91% | 14.00 | 14.19 | 31520 | 4441.25 | 1.44% | 0.00 |
| 2025-10-09 | 14.18 | 14.21 | 0.03 | 0.21% | 14.10 | 14.40 | 31039 | 4431.51 | 1.42% | 0.00 |
| 2025-09-30 | 14.29 | 14.18 | -0.06 | -0.42% | 14.15 | 14.44 | 29488 | 4214.66 | 1.35% | 0.00 |
| 2025-09-29 | 14.23 | 14.24 | 0.04 | 0.28% | 13.99 | 14.35 | 32572 | 4628.72 | 1.49% | 0.00 |
| 2025-09-26 | 14.56 | 14.20 | -0.37 | -2.54% | 14.20 | 14.58 | 35447 | 5073.18 | 1.62% | 0.00 |
| 2025-09-25 | 14.58 | 14.57 | -0.12 | -0.82% | 14.50 | 14.79 | 30896 | 4537.30 | 1.42% | 0.00 |
| 2025-09-24 | 14.50 | 14.69 | 0.39 | 2.73% | 14.16 | 14.77 | 42416 | 6168.72 | 1.94% | 0.00 |
| 2025-09-23 | 14.65 | 14.30 | -0.38 | -2.59% | 13.98 | 14.75 | 49343 | 7023.36 | 2.26% | 0.00 |
| 2025-09-22 | 14.87 | 14.68 | -0.04 | -0.27% | 14.54 | 14.87 | 38277 | 5621.23 | 1.75% | 0.00 |
| 2025-09-19 | 14.98 | 14.72 | -0.17 | -1.14% | 14.60 | 15.03 | 41618 | 6145.05 | 1.91% | 0.00 |
| 2025-09-18 | 15.11 | 14.89 | -0.21 | -1.39% | 14.75 | 15.24 | 46490 | 6993.58 | 2.13% | 0.00 |
| 2025-09-17 | 15.13 | 15.10 | -0.03 | -0.20% | 14.97 | 15.31 | 30386 | 4604.16 | 1.39% | 0.00 |
| 2025-09-16 | 14.95 | 15.13 | 0.19 | 1.27% | 14.86 | 15.15 | 33319 | 5011.13 | 1.53% | 5.00 |
| 2025-09-15 | 14.98 | 14.94 | -0.09 | -0.60% | 14.82 | 15.16 | 33110 | 4947.38 | 1.52% | 116.00 |
| 2025-09-12 | 15.09 | 15.03 | -0.06 | -0.40% | 14.95 | 15.23 | 42229 | 6369.58 | 1.93% | 0.00 |
| 2025-09-11 | 14.61 | 15.09 | 0.49 | 3.36% | 14.40 | 15.10 | 71527 | 10621.27 | 3.28% | 0.00 |
| 2025-09-10 | 14.48 | 14.60 | 0.11 | 0.76% | 14.42 | 14.77 | 51780 | 7560.91 | 2.37% | 0.00 |
| 2025-09-09 | 14.80 | 14.49 | -0.31 | -2.09% | 14.42 | 15.18 | 73322 | 10787.97 | 3.36% | 0.00 |
| 2025-09-08 | 14.61 | 14.80 | 0.15 | 1.02% | 14.48 | 14.87 | 47008 | 6880.97 | 2.15% | 0.00 |
| 2025-09-05 | 14.46 | 14.65 | 0.29 | 2.02% | 14.26 | 14.68 | 52625 | 7640.12 | 2.41% | 0.00 |
| 2025-09-04 | 14.69 | 14.36 | -0.32 | -2.18% | 14.21 | 14.91 | 60851 | 8890.31 | 2.79% | 0.00 |
| 2025-09-03 | 15.08 | 14.68 | -0.35 | -2.33% | 14.60 | 15.17 | 58024 | 8605.34 | 2.66% | 0.00 |
| 2025-09-02 | 15.65 | 15.03 | -0.62 | -3.96% | 14.80 | 15.68 | 72174 | 10900.20 | 3.31% | 0.00 |
| 2025-09-01 | 15.57 | 15.65 | 0.08 | 0.51% | 15.47 | 15.83 | 53273 | 8330.48 | 2.44% | 0.00 |
| 2025-08-29 | 16.01 | 15.57 | -0.53 | -3.29% | 15.49 | 16.09 | 75341 | 11766.88 | 3.45% | 0.00 |
| 2025-08-28 | 16.11 | 16.10 | 0.09 | 0.56% | 15.48 | 16.50 | 81781 | 13113.97 | 3.75% | 0.00 |
| 2025-08-27 | 16.48 | 16.01 | -0.73 | -4.36% | 16.00 | 16.74 | 84255 | 13875.60 | 3.86% | 4.00 |
| 2025-08-26 | 16.61 | 16.74 | 0.01 | 0.06% | 16.38 | 16.95 | 59767 | 10030.69 | 2.74% | 0.00 |
| 2025-08-25 | 16.64 | 16.73 | 0.10 | 0.60% | 16.48 | 16.78 | 65408 | 10877.39 | 3.00% | 0.00 |
| 2025-08-22 | 16.58 | 16.63 | 0.05 | 0.30% | 16.44 | 16.64 | 45818 | 7579.70 | 2.10% | 0.00 |
| 2025-08-21 | 16.81 | 16.58 | -0.25 | -1.49% | 16.48 | 16.90 | 51948 | 8644.15 | 2.38% | 0.00 |
| 2025-08-20 | 16.43 | 16.83 | 0.24 | 1.45% | 16.32 | 16.83 | 64393 | 10724.26 | 2.95% | 0.00 |
| 2025-08-19 | 16.39 | 16.59 | 0.14 | 0.85% | 16.34 | 16.70 | 58063 | 9596.64 | 2.66% | 0.00 |
| 2025-08-18 | 15.94 | 16.45 | 0.58 | 3.65% | 15.94 | 16.57 | 79310 | 12972.18 | 3.64% | 0.00 |
| 2025-08-15 | 15.80 | 15.87 | 0.04 | 0.25% | 15.80 | 16.01 | 48718 | 7745.49 | 2.23% | 0.00 |
| 2025-08-14 | 16.34 | 15.83 | -0.48 | -2.94% | 15.82 | 16.39 | 50024 | 8019.66 | 2.29% | 0.00 |
| 2025-08-13 | 16.30 | 16.31 | 0.01 | 0.06% | 16.21 | 16.39 | 41986 | 6848.24 | 1.93% | 0.00 |
| 2025-08-12 | 16.41 | 16.30 | -0.07 | -0.43% | 16.16 | 16.47 | 27254 | 4440.04 | 1.25% | 0.00 |
| 2025-08-11 | 16.24 | 16.37 | 0.16 | 0.99% | 16.19 | 16.39 | 37499 | 6113.91 | 1.72% | 0.00 |
| 2025-08-08 | 16.15 | 16.21 | -0.04 | -0.25% | 16.02 | 16.29 | 34837 | 5630.17 | 1.60% | 0.00 |
| 2025-08-07 | 16.40 | 16.25 | -0.10 | -0.61% | 16.13 | 16.40 | 33465 | 5438.58 | 1.54% | 0.00 |
| 2025-08-06 | 16.29 | 16.35 | -0.02 | -0.12% | 16.27 | 16.44 | 41964 | 6854.94 | 1.92% | 0.00 |
| 2025-08-05 | 16.09 | 16.37 | 0.45 | 2.83% | 15.98 | 16.48 | 72525 | 11800.03 | 3.33% | 0.00 |
| 2025-08-04 | 15.70 | 15.92 | 0.13 | 0.82% | 15.58 | 15.92 | 32469 | 5135.42 | 1.49% | 0.00 |
| 2025-08-01 | 15.67 | 15.79 | 0.12 | 0.77% | 15.56 | 15.81 | 35444 | 5572.93 | 1.63% | 0.00 |
| 2025-07-31 | 15.85 | 15.67 | -0.19 | -1.20% | 15.60 | 16.07 | 43756 | 6928.36 | 2.01% | 0.00 |
| 2025-07-30 | 15.97 | 15.86 | -0.10 | -0.63% | 15.66 | 16.06 | 37967 | 6015.91 | 1.74% | 0.00 |
| 2025-07-29 | 15.92 | 15.96 | 0.09 | 0.57% | 15.70 | 15.96 | 35800 | 5670.49 | 1.64% | 0.00 |
| 2025-07-28 | 15.69 | 15.87 | 0.19 | 1.21% | 15.62 | 15.89 | 44785 | 7077.36 | 2.05% | 2.00 |
| 2025-07-25 | 15.46 | 15.68 | 0.15 | 0.97% | 15.45 | 15.70 | 38439 | 6007.90 | 1.76% | 13.00 |
| 2025-07-24 | 15.35 | 15.53 | 0.20 | 1.30% | 15.35 | 15.53 | 25566 | 3954.17 | 1.17% | 0.00 |
| 2025-07-23 | 15.47 | 15.33 | -0.14 | -0.90% | 15.25 | 15.55 | 33574 | 5160.78 | 1.54% | 0.00 |
| 2025-07-22 | 15.70 | 15.47 | -0.21 | -1.34% | 15.38 | 15.78 | 43026 | 6692.84 | 1.97% | 0.00 |
| 2025-07-21 | 15.63 | 15.68 | 0.05 | 0.32% | 15.48 | 15.72 | 29748 | 4639.86 | 1.36% | 0.00 |
| 2025-07-18 | 15.78 | 15.63 | -0.10 | -0.64% | 15.54 | 15.88 | 30521 | 4777.24 | 1.40% | 0.00 |
| 2025-07-17 | 15.49 | 15.73 | 0.18 | 1.16% | 15.48 | 15.78 | 33786 | 5300.86 | 1.55% | 0.00 |
| 2025-07-16 | 15.42 | 15.55 | 0.13 | 0.84% | 15.36 | 15.78 | 37291 | 5814.56 | 1.71% | 0.00 |
| 2025-07-15 | 15.63 | 15.42 | -0.21 | -1.34% | 15.33 | 15.77 | 34863 | 5415.84 | 1.60% | 0.00 |
| 2025-07-14 | 15.52 | 15.63 | 0.03 | 0.19% | 15.45 | 15.79 | 27134 | 4231.65 | 1.24% | 0.00 |
| 2025-07-11 | 15.62 | 15.60 | -0.03 | -0.19% | 15.43 | 15.69 | 31241 | 4854.14 | 1.43% | 0.00 |
| 2025-07-10 | 15.59 | 15.63 | 0.08 | 0.51% | 15.41 | 15.68 | 34608 | 5390.60 | 1.59% | 0.00 |
| 2025-07-09 | 15.49 | 15.55 | 0.01 | 0.06% | 15.46 | 15.68 | 30524 | 4749.05 | 1.40% | 0.00 |
| 2025-07-08 | 15.28 | 15.54 | 0.25 | 1.64% | 15.26 | 15.58 | 28848 | 4468.72 | 1.32% | 0.00 |
| 2025-07-07 | 15.24 | 15.29 | 0.03 | 0.20% | 15.12 | 15.31 | 23367 | 3559.06 | 1.07% | 0.00 |
| 2025-07-04 | 15.59 | 15.26 | -0.33 | -2.12% | 15.25 | 15.65 | 37788 | 5798.79 | 1.73% | 20.00 |
| 2025-07-03 | 15.51 | 15.59 | 0.08 | 0.52% | 15.51 | 15.67 | 29036 | 4527.19 | 1.33% | 0.00 |
| 2025-07-02 | 15.50 | 15.51 | -0.10 | -0.64% | 15.36 | 15.59 | 34076 | 5261.40 | 1.56% | 0.00 |
| 2025-07-01 | 15.79 | 15.61 | -0.17 | -1.08% | 15.50 | 15.85 | 45259 | 7070.16 | 2.08% | 0.00 |
| 2025-06-30 | 15.76 | 15.78 | 0.06 | 0.38% | 15.68 | 16.07 | 63459 | 10049.62 | 2.91% | 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。
