| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 15.76 | 15.78 | 0.06 | 0.38% | 15.68 | 16.07 | 63459 | 10049.62 | 2.91% | 0.00 |
| 2025-06-27 | 15.70 | 15.72 | 0.00 | 0.00% | 15.58 | 15.86 | 66627 | 10494.04 | 3.06% | 0.00 |
| 2025-06-26 | 15.53 | 15.72 | 0.18 | 1.16% | 15.41 | 15.87 | 87394 | 13683.26 | 4.01% | 0.00 |
| 2025-06-25 | 15.59 | 15.54 | -0.05 | -0.32% | 15.28 | 15.68 | 69184 | 10685.22 | 3.17% | 0.00 |
| 2025-06-24 | 15.61 | 15.59 | 0.00 | 0.00% | 15.43 | 15.65 | 84595 | 13136.11 | 3.88% | 0.00 |
| 2025-06-23 | 14.91 | 15.59 | 0.48 | 3.18% | 14.90 | 15.80 | 97059 | 14940.85 | 4.45% | 17.00 |
| 2025-06-20 | 15.66 | 15.11 | -0.64 | -4.06% | 15.06 | 15.70 | 87519 | 13356.16 | 4.01% | 0.00 |
| 2025-06-19 | 15.44 | 15.75 | 0.28 | 1.81% | 15.18 | 15.88 | 142160 | 22060.35 | 6.52% | 0.00 |
| 2025-06-18 | 14.54 | 15.47 | 0.87 | 5.96% | 14.46 | 15.54 | 134273 | 20360.62 | 6.16% | 8.00 |
| 2025-06-17 | 14.55 | 14.60 | 0.04 | 0.27% | 14.41 | 14.68 | 28567 | 4155.11 | 1.31% | 0.00 |
| 2025-06-16 | 14.28 | 14.56 | 0.21 | 1.46% | 14.22 | 14.69 | 48540 | 7073.76 | 2.23% | 0.00 |
| 2025-06-13 | 14.90 | 14.35 | -0.72 | -4.78% | 14.30 | 14.99 | 80904 | 11800.94 | 3.71% | 0.00 |
| 2025-06-12 | 14.52 | 15.07 | 0.58 | 4.00% | 14.49 | 15.39 | 119453 | 17927.81 | 5.48% | 0.00 |
| 2025-06-11 | 14.53 | 14.49 | -0.03 | -0.21% | 14.45 | 14.70 | 28935 | 4219.64 | 1.33% | 0.00 |
| 2025-06-10 | 14.68 | 14.52 | -0.22 | -1.49% | 14.30 | 14.75 | 30014 | 4360.63 | 1.38% | 0.00 |
| 2025-06-09 | 14.59 | 14.74 | 0.08 | 0.55% | 14.59 | 14.79 | 30612 | 4501.47 | 1.40% | 0.00 |
| 2025-06-06 | 14.63 | 14.66 | 0.06 | 0.41% | 14.47 | 14.68 | 29220 | 4260.94 | 1.34% | 0.00 |
| 2025-06-05 | 14.33 | 14.60 | 0.27 | 1.88% | 14.17 | 14.68 | 44182 | 6388.17 | 2.03% | 0.00 |
| 2025-06-04 | 14.33 | 14.33 | 0.01 | 0.07% | 14.32 | 14.48 | 22396 | 3217.15 | 1.03% | 0.00 |
| 2025-06-03 | 14.22 | 14.32 | 0.04 | 0.28% | 14.22 | 14.53 | 24391 | 3508.95 | 1.12% | 0.00 |
| 2025-05-30 | 14.62 | 14.28 | -0.34 | -2.33% | 14.25 | 14.62 | 30265 | 4352.59 | 1.39% | 0.00 |
| 2025-05-29 | 14.28 | 14.62 | 0.32 | 2.24% | 14.28 | 14.62 | 38284 | 5555.47 | 1.76% | 0.00 |
| 2025-05-28 | 14.31 | 14.30 | 0.02 | 0.14% | 14.20 | 14.60 | 34723 | 4986.56 | 1.59% | 0.00 |
| 2025-05-27 | 14.27 | 14.28 | -0.11 | -0.76% | 14.11 | 14.44 | 26355 | 3749.06 | 1.21% | 0.00 |
| 2025-05-26 | 13.93 | 14.39 | 0.49 | 3.53% | 13.91 | 14.40 | 38367 | 5448.55 | 1.76% | 0.00 |
| 2025-05-23 | 14.23 | 13.90 | -0.36 | -2.52% | 13.90 | 14.34 | 32760 | 4624.70 | 1.50% | 0.00 |
| 2025-05-22 | 14.41 | 14.26 | -0.14 | -0.97% | 14.20 | 14.55 | 27311 | 3920.86 | 1.25% | 0.00 |
| 2025-05-21 | 14.78 | 14.40 | -0.22 | -1.50% | 14.37 | 15.05 | 50708 | 7421.29 | 2.33% | 0.00 |
| 2025-05-20 | 14.49 | 14.62 | 0.12 | 0.83% | 14.28 | 14.65 | 27552 | 3999.00 | 1.26% | 0.00 |
| 2025-05-19 | 14.30 | 14.50 | 0.21 | 1.47% | 14.13 | 14.51 | 26944 | 3863.09 | 1.24% | 0.00 |
| 2025-05-16 | 14.15 | 14.29 | 0.13 | 0.92% | 14.10 | 14.40 | 23661 | 3384.74 | 1.09% | 0.00 |
| 2025-05-15 | 14.37 | 14.16 | -0.22 | -1.53% | 14.12 | 14.40 | 24567 | 3489.38 | 1.13% | 0.00 |
| 2025-05-14 | 14.49 | 14.38 | -0.03 | -0.21% | 14.27 | 14.58 | 26266 | 3781.37 | 1.20% | 0.00 |
| 2025-05-13 | 14.80 | 14.41 | -0.18 | -1.23% | 14.37 | 14.80 | 27996 | 4067.20 | 1.28% | 0.00 |
| 2025-05-12 | 14.50 | 14.59 | 0.29 | 2.03% | 14.33 | 14.61 | 28394 | 4121.22 | 1.30% | 0.00 |
| 2025-05-09 | 14.51 | 14.30 | -0.26 | -1.79% | 14.22 | 14.53 | 28769 | 4124.99 | 1.32% | 0.00 |
| 2025-05-08 | 14.22 | 14.56 | 0.33 | 2.32% | 14.22 | 14.57 | 37295 | 5384.86 | 1.71% | 7.00 |
| 2025-05-07 | 14.40 | 14.23 | 0.02 | 0.14% | 14.11 | 14.58 | 45730 | 6526.70 | 2.10% | 0.00 |
| 2025-05-06 | 13.87 | 14.21 | 0.44 | 3.20% | 13.87 | 14.21 | 36500 | 5153.04 | 1.67% | 0.00 |
| 2025-04-30 | 13.60 | 13.77 | 0.22 | 1.62% | 13.58 | 13.82 | 25909 | 3560.16 | 1.19% | 0.00 |
| 2025-04-29 | 13.17 | 13.55 | 0.21 | 1.57% | 13.14 | 13.71 | 28275 | 3828.43 | 1.30% | 0.00 |
| 2025-04-28 | 13.33 | 13.34 | -0.14 | -1.04% | 13.07 | 13.48 | 33163 | 4394.90 | 1.52% | 0.00 |
| 2025-04-25 | 13.57 | 13.48 | -0.05 | -0.37% | 13.45 | 13.66 | 27043 | 3665.95 | 1.24% | 0.00 |
| 2025-04-24 | 13.73 | 13.53 | -0.35 | -2.52% | 13.29 | 13.98 | 48209 | 6542.86 | 2.21% | 0.00 |
| 2025-04-23 | 13.72 | 13.88 | 0.05 | 0.36% | 13.61 | 14.00 | 58139 | 8044.53 | 2.67% | 0.00 |
| 2025-04-22 | 13.68 | 13.83 | 0.09 | 0.66% | 13.52 | 14.31 | 78112 | 10861.42 | 3.58% | 0.00 |
| 2025-04-21 | 13.68 | 13.74 | -0.09 | -0.65% | 13.48 | 13.81 | 51090 | 6995.35 | 2.34% | 0.00 |
| 2025-04-18 | 13.50 | 13.83 | 0.33 | 2.44% | 13.33 | 14.14 | 56030 | 7749.82 | 2.57% | 0.00 |
| 2025-04-17 | 13.42 | 13.50 | 0.00 | 0.00% | 13.31 | 13.74 | 22596 | 3079.25 | 1.04% | 0.00 |
| 2025-04-16 | 13.68 | 13.50 | -0.23 | -1.68% | 13.24 | 13.71 | 26115 | 3526.54 | 1.20% | 0.00 |
| 2025-04-15 | 13.80 | 13.73 | -0.05 | -0.36% | 13.57 | 13.89 | 25059 | 3429.03 | 1.15% | 0.00 |
| 2025-04-14 | 13.84 | 13.78 | 0.26 | 1.92% | 13.68 | 13.99 | 32395 | 4469.77 | 1.49% | 0.00 |
| 2025-04-11 | 13.25 | 13.52 | 0.12 | 0.90% | 13.24 | 13.77 | 39194 | 5310.32 | 1.80% | 0.00 |
| 2025-04-10 | 13.49 | 13.40 | 0.22 | 1.67% | 13.39 | 13.87 | 48391 | 6579.56 | 2.22% | 0.00 |
| 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 |
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。
