| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.39 | 7.51 | 0.10 | 1.35% | 7.25 | 7.62 | 908398 | 68068.02 | 8.91% | 0.00 |
| 2026-03-24 | 7.29 | 7.41 | 0.27 | 3.78% | 6.97 | 7.43 | 1042210 | 75578.90 | 10.22% | 0.00 |
| 2026-03-23 | 7.21 | 7.14 | -0.32 | -4.29% | 7.08 | 7.52 | 1006755 | 73243.48 | 9.87% | 32.00 |
| 2026-03-20 | 7.69 | 7.46 | -0.22 | -2.86% | 7.46 | 7.95 | 1319656 | 101110.60 | 12.94% | 5.00 |
| 2026-03-19 | 7.57 | 7.68 | 0.04 | 0.52% | 7.43 | 8.21 | 1646701 | 128448.14 | 16.15% | 9.00 |
| 2026-03-18 | 8.02 | 7.64 | -0.41 | -5.09% | 7.54 | 8.15 | 1563494 | 120354.59 | 15.33% | 32.00 |
| 2026-03-17 | 8.18 | 8.05 | -0.29 | -3.48% | 7.94 | 8.59 | 1985754 | 164199.33 | 19.48% | 0.00 |
| 2026-03-16 | 7.79 | 8.34 | 0.55 | 7.06% | 7.73 | 8.95 | 2604132 | 218842.34 | 25.54% | 15.00 |
| 2026-03-13 | 7.15 | 7.79 | 0.74 | 10.50% | 7.06 | 8.25 | 2042240 | 155615.97 | 20.03% | 214.00 |
| 2026-03-12 | 6.90 | 7.05 | 0.08 | 1.15% | 6.79 | 7.21 | 914139 | 63896.21 | 8.97% | 21.00 |
| 2026-03-11 | 6.77 | 6.97 | 0.20 | 2.95% | 6.73 | 6.99 | 533982 | 36738.68 | 5.24% | 38.00 |
| 2026-03-10 | 6.66 | 6.77 | 0.07 | 1.04% | 6.61 | 6.80 | 423453 | 28526.92 | 4.15% | 0.00 |
| 2026-03-09 | 6.54 | 6.70 | 0.09 | 1.36% | 6.51 | 6.71 | 428618 | 28506.30 | 4.20% | 167.00 |
| 2026-03-06 | 6.50 | 6.61 | 0.07 | 1.07% | 6.47 | 6.66 | 324156 | 21347.25 | 3.18% | 0.00 |
| 2026-03-05 | 6.45 | 6.54 | 0.21 | 3.32% | 6.40 | 6.58 | 386675 | 25156.79 | 3.79% | 50.00 |
| 2026-03-04 | 6.17 | 6.33 | 0.00 | 0.00% | 6.17 | 6.43 | 261871 | 16587.55 | 2.57% | 0.00 |
| 2026-03-03 | 6.42 | 6.33 | -0.04 | -0.63% | 6.28 | 6.51 | 354665 | 22665.08 | 3.48% | 10.00 |
| 2026-03-02 | 6.45 | 6.37 | -0.17 | -2.60% | 6.36 | 6.55 | 300295 | 19312.90 | 2.95% | 0.00 |
| 2026-02-27 | 6.52 | 6.54 | 0.02 | 0.31% | 6.47 | 6.75 | 426426 | 27895.82 | 4.18% | 36.00 |
| 2026-02-26 | 6.32 | 6.52 | 0.22 | 3.49% | 6.28 | 6.52 | 388825 | 25002.76 | 3.81% | 0.00 |
| 2026-02-25 | 6.27 | 6.30 | 0.01 | 0.16% | 6.24 | 6.33 | 188184 | 11850.80 | 1.85% | 1.00 |
| 2026-02-24 | 6.12 | 6.29 | 0.20 | 3.28% | 6.12 | 6.30 | 243195 | 15159.93 | 2.39% | 0.00 |
| 2026-02-13 | 6.17 | 6.09 | -0.10 | -1.62% | 6.09 | 6.20 | 146742 | 9012.15 | 1.44% | 0.00 |
| 2026-02-12 | 6.21 | 6.19 | -0.03 | -0.48% | 6.11 | 6.25 | 158984 | 9821.69 | 1.56% | 0.00 |
| 2026-02-11 | 6.23 | 6.22 | -0.01 | -0.16% | 6.21 | 6.32 | 157894 | 9895.21 | 1.55% | 0.00 |
| 2026-02-10 | 6.29 | 6.23 | -0.07 | -1.11% | 6.22 | 6.31 | 150450 | 9418.13 | 1.48% | 0.00 |
| 2026-02-09 | 6.25 | 6.30 | 0.12 | 1.94% | 6.23 | 6.35 | 210732 | 13264.04 | 2.07% | 0.00 |
| 2026-02-06 | 6.09 | 6.18 | 0.06 | 0.98% | 6.06 | 6.25 | 212767 | 13181.79 | 2.09% | 0.00 |
| 2026-02-05 | 6.27 | 6.12 | -0.20 | -3.16% | 6.10 | 6.29 | 265484 | 16367.43 | 2.60% | 0.00 |
| 2026-02-04 | 6.22 | 6.32 | 0.05 | 0.80% | 6.21 | 6.33 | 242499 | 15259.53 | 2.38% | 30.00 |
| 2026-02-03 | 6.07 | 6.27 | 0.23 | 3.81% | 6.06 | 6.27 | 259828 | 16051.74 | 2.55% | 0.00 |
| 2026-02-02 | 6.14 | 6.04 | -0.09 | -1.47% | 6.02 | 6.20 | 211646 | 12966.77 | 2.08% | 0.00 |
| 2026-01-30 | 6.20 | 6.13 | -0.08 | -1.29% | 5.98 | 6.25 | 270686 | 16505.31 | 2.65% | 0.00 |
| 2026-01-29 | 6.35 | 6.21 | -0.17 | -2.66% | 6.16 | 6.35 | 308322 | 19227.29 | 3.02% | 0.00 |
| 2026-01-28 | 6.32 | 6.38 | 0.09 | 1.43% | 6.24 | 6.45 | 416665 | 26430.71 | 4.09% | 0.00 |
| 2026-01-27 | 6.25 | 6.29 | 0.01 | 0.16% | 6.11 | 6.33 | 286490 | 17833.81 | 2.81% | 0.00 |
| 2026-01-26 | 6.36 | 6.28 | -0.09 | -1.41% | 6.22 | 6.40 | 315288 | 19860.68 | 3.09% | 0.00 |
| 2026-01-23 | 6.28 | 6.37 | 0.10 | 1.59% | 6.27 | 6.40 | 390998 | 24893.95 | 3.83% | 0.00 |
| 2026-01-22 | 6.24 | 6.27 | 0.03 | 0.48% | 6.22 | 6.29 | 214413 | 13424.60 | 2.10% | 0.00 |
| 2026-01-21 | 6.19 | 6.24 | 0.00 | 0.00% | 6.18 | 6.24 | 180040 | 11182.79 | 1.77% | 0.00 |
| 2026-01-20 | 6.26 | 6.24 | -0.04 | -0.64% | 6.17 | 6.30 | 253178 | 15738.19 | 2.48% | 0.00 |
| 2026-01-19 | 6.17 | 6.28 | 0.14 | 2.28% | 6.14 | 6.31 | 337621 | 21147.96 | 3.31% | 0.00 |
| 2026-01-16 | 6.08 | 6.14 | 0.12 | 1.99% | 6.04 | 6.22 | 344119 | 21122.41 | 3.38% | 2.00 |
| 2026-01-15 | 6.01 | 6.02 | 0.01 | 0.17% | 5.96 | 6.07 | 163467 | 9831.09 | 1.60% | 0.00 |
| 2026-01-14 | 6.06 | 6.01 | -0.05 | -0.83% | 5.92 | 6.12 | 301186 | 18202.93 | 2.95% | 0.00 |
| 2026-01-13 | 6.15 | 6.06 | -0.09 | -1.46% | 6.01 | 6.15 | 293293 | 17788.86 | 2.88% | 10.00 |
| 2026-01-12 | 6.08 | 6.15 | 0.04 | 0.65% | 6.05 | 6.17 | 309099 | 18914.93 | 3.03% | 0.00 |
| 2026-01-09 | 6.07 | 6.11 | 0.00 | 0.00% | 6.04 | 6.21 | 370380 | 22690.64 | 3.63% | 0.00 |
| 2026-01-08 | 5.86 | 6.11 | 0.25 | 4.27% | 5.84 | 6.16 | 502147 | 30493.44 | 4.92% | 0.00 |
| 2026-01-07 | 5.92 | 5.86 | -0.12 | -2.01% | 5.82 | 5.93 | 269448 | 15822.05 | 2.64% | 0.00 |
| 2026-01-06 | 5.82 | 5.98 | 0.17 | 2.93% | 5.80 | 5.99 | 272823 | 16130.12 | 2.68% | 10.00 |
| 2026-01-05 | 5.77 | 5.81 | 0.07 | 1.22% | 5.74 | 5.83 | 153943 | 8927.75 | 1.51% | 1.00 |
| 2025-12-31 | 5.77 | 5.74 | -0.01 | -0.17% | 5.65 | 5.77 | 150265 | 8589.74 | 1.47% | 0.00 |
| 2025-12-30 | 5.83 | 5.75 | -0.11 | -1.88% | 5.74 | 5.85 | 140716 | 8146.92 | 1.38% | 0.00 |
| 2025-12-29 | 5.84 | 5.86 | 0.01 | 0.17% | 5.80 | 5.94 | 168151 | 9901.84 | 1.65% | 0.00 |
| 2025-12-26 | 5.87 | 5.85 | -0.04 | -0.68% | 5.79 | 5.91 | 158246 | 9285.85 | 1.55% | 0.00 |
| 2025-12-25 | 5.80 | 5.89 | 0.09 | 1.55% | 5.76 | 5.91 | 166990 | 9782.53 | 1.64% | 0.00 |
| 2025-12-24 | 5.72 | 5.80 | 0.07 | 1.22% | 5.67 | 5.81 | 119866 | 6916.76 | 1.18% | 10.00 |
| 2025-12-23 | 5.76 | 5.73 | -0.03 | -0.52% | 5.71 | 5.79 | 103192 | 5932.70 | 1.01% | 0.00 |
| 2025-12-22 | 5.73 | 5.76 | 0.02 | 0.35% | 5.73 | 5.84 | 120202 | 6962.96 | 1.18% | 0.00 |
| 2025-12-19 | 5.65 | 5.74 | 0.09 | 1.59% | 5.64 | 5.75 | 145963 | 8341.19 | 1.43% | 0.00 |
| 2025-12-18 | 5.61 | 5.65 | 0.00 | 0.00% | 5.60 | 5.68 | 116605 | 6590.61 | 1.14% | 0.00 |
| 2025-12-17 | 5.62 | 5.65 | 0.06 | 1.07% | 5.51 | 5.66 | 166909 | 9307.54 | 1.64% | 0.00 |
| 2025-12-16 | 5.87 | 5.59 | -0.29 | -4.93% | 5.58 | 5.87 | 297115 | 16823.88 | 2.91% | 0.00 |
| 2025-12-15 | 5.83 | 5.88 | 0.03 | 0.51% | 5.80 | 5.99 | 212837 | 12549.52 | 2.09% | 0.00 |
| 2025-12-12 | 5.77 | 5.85 | 0.05 | 0.86% | 5.77 | 5.92 | 176041 | 10320.79 | 1.73% | 0.00 |
| 2025-12-11 | 5.78 | 5.80 | 0.02 | 0.35% | 5.77 | 5.89 | 176468 | 10287.71 | 1.73% | 0.00 |
| 2025-12-10 | 5.89 | 5.78 | -0.10 | -1.70% | 5.73 | 5.89 | 202945 | 11715.74 | 1.99% | 0.00 |
| 2025-12-09 | 5.99 | 5.88 | -0.11 | -1.84% | 5.87 | 6.01 | 178253 | 10576.80 | 1.75% | 0.00 |
| 2025-12-08 | 6.00 | 5.99 | -0.01 | -0.17% | 5.95 | 6.02 | 153900 | 9212.09 | 1.51% | 0.00 |
| 2025-12-05 | 5.90 | 6.00 | 0.10 | 1.69% | 5.86 | 6.03 | 189908 | 11358.97 | 1.86% | 0.00 |
| 2025-12-04 | 5.94 | 5.90 | -0.09 | -1.50% | 5.85 | 6.00 | 167432 | 9911.88 | 1.64% | 0.00 |
| 2025-12-03 | 5.91 | 5.99 | 0.07 | 1.18% | 5.91 | 6.03 | 214175 | 12786.40 | 2.10% | 0.00 |
| 2025-12-02 | 5.98 | 5.92 | -0.10 | -1.66% | 5.85 | 5.98 | 231033 | 13656.72 | 2.27% | 0.00 |
| 2025-12-01 | 6.01 | 6.02 | 0.02 | 0.33% | 5.97 | 6.04 | 124674 | 7480.50 | 1.22% | 0.00 |
| 2025-11-28 | 5.94 | 6.00 | 0.05 | 0.84% | 5.91 | 6.02 | 131129 | 7845.52 | 1.29% | 0.00 |
| 2025-11-27 | 5.92 | 5.95 | 0.02 | 0.34% | 5.91 | 6.06 | 157232 | 9421.96 | 1.54% | 0.00 |
| 2025-11-26 | 6.05 | 5.93 | -0.07 | -1.17% | 5.92 | 6.05 | 140814 | 8429.44 | 1.38% | 0.00 |
| 2025-11-25 | 6.00 | 6.00 | 0.02 | 0.33% | 5.95 | 6.06 | 190666 | 11457.26 | 1.87% | 0.00 |
| 2025-11-24 | 5.92 | 5.98 | 0.09 | 1.53% | 5.89 | 6.02 | 196067 | 11678.33 | 1.92% | 0.00 |
天能重工(300569)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。
