| 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 | 12.60 | 12.65 | 0.20 | 1.61% | 12.30 | 12.86 | 299543 | 37641.57 | 8.50% | 290.00 |
| 2026-02-02 | 12.47 | 12.45 | 0.08 | 0.65% | 12.25 | 12.88 | 312726 | 39349.86 | 8.88% | 17.00 |
| 2026-01-30 | 12.43 | 12.37 | -0.34 | -2.68% | 12.16 | 12.61 | 393574 | 48679.22 | 11.17% | 0.00 |
| 2026-01-29 | 11.68 | 12.71 | 0.88 | 7.44% | 11.60 | 13.40 | 591884 | 75438.22 | 16.80% | 4.00 |
| 2026-01-28 | 11.82 | 11.83 | -0.08 | -0.67% | 11.68 | 12.12 | 209832 | 24918.33 | 5.96% | 3.00 |
| 2026-01-27 | 11.93 | 11.91 | -0.11 | -0.92% | 11.65 | 12.29 | 284441 | 33776.80 | 8.07% | 2.00 |
| 2026-01-26 | 11.50 | 12.02 | 0.54 | 4.70% | 11.29 | 12.60 | 493203 | 58210.78 | 14.00% | 0.00 |
| 2026-01-23 | 10.87 | 11.48 | 0.73 | 6.79% | 10.80 | 12.40 | 502489 | 58952.04 | 14.26% | 0.00 |
| 2026-01-22 | 10.63 | 10.75 | 0.12 | 1.13% | 10.58 | 10.92 | 91176 | 9800.81 | 2.59% | 0.00 |
| 2026-01-21 | 10.69 | 10.63 | -0.17 | -1.57% | 10.59 | 10.84 | 104721 | 11189.28 | 2.97% | 0.00 |
| 2026-01-20 | 10.75 | 10.80 | 0.04 | 0.37% | 10.67 | 11.08 | 140206 | 15163.98 | 3.98% | 0.00 |
| 2026-01-19 | 11.02 | 10.76 | -0.20 | -1.82% | 10.71 | 11.02 | 139371 | 15104.47 | 3.96% | 0.00 |
| 2026-01-16 | 11.56 | 10.96 | -0.44 | -3.86% | 10.74 | 11.56 | 231534 | 25419.52 | 6.57% | 0.00 |
| 2026-01-15 | 11.58 | 11.40 | -0.39 | -3.31% | 11.25 | 11.72 | 284112 | 32480.12 | 8.07% | 0.00 |
| 2026-01-14 | 11.36 | 11.79 | 0.30 | 2.61% | 11.35 | 12.19 | 500108 | 59356.56 | 14.20% | 0.00 |
| 2026-01-13 | 11.60 | 11.49 | -0.21 | -1.79% | 11.36 | 12.12 | 554033 | 64958.09 | 15.73% | 0.00 |
| 2026-01-12 | 10.93 | 11.70 | 0.86 | 7.93% | 10.86 | 11.77 | 489858 | 55637.66 | 13.91% | 2.00 |
| 2026-01-09 | 10.20 | 10.84 | 0.60 | 5.86% | 10.17 | 10.85 | 312313 | 32933.06 | 8.87% | 7.00 |
| 2026-01-08 | 9.87 | 10.24 | 0.34 | 3.43% | 9.83 | 10.28 | 174108 | 17615.91 | 4.94% | 0.00 |
| 2026-01-07 | 10.00 | 9.90 | -0.15 | -1.49% | 9.88 | 10.14 | 132396 | 13200.31 | 3.76% | 0.00 |
| 2026-01-06 | 10.06 | 10.05 | -0.04 | -0.40% | 9.94 | 10.09 | 152942 | 15312.64 | 4.34% | 0.00 |
| 2026-01-05 | 9.73 | 10.09 | 0.18 | 1.82% | 9.73 | 10.15 | 266090 | 26436.27 | 7.55% | 0.00 |
| 2025-12-31 | 9.78 | 9.91 | 0.52 | 5.54% | 9.62 | 10.06 | 315346 | 31099.78 | 8.95% | 27.00 |
| 2025-12-30 | 9.36 | 9.39 | 0.03 | 0.32% | 9.35 | 9.53 | 90350 | 8506.06 | 2.56% | 0.00 |
| 2025-12-29 | 9.34 | 9.36 | -0.02 | -0.21% | 9.27 | 9.42 | 51436 | 4802.48 | 1.46% | 0.00 |
| 2025-12-26 | 9.43 | 9.38 | -0.07 | -0.74% | 9.32 | 9.48 | 66644 | 6267.65 | 1.89% | 0.00 |
| 2025-12-25 | 9.43 | 9.45 | 0.03 | 0.32% | 9.35 | 9.47 | 63109 | 5943.21 | 1.79% | 0.00 |
| 2025-12-24 | 9.33 | 9.42 | 0.08 | 0.86% | 9.29 | 9.45 | 54107 | 5087.03 | 1.54% | 0.00 |
| 2025-12-23 | 9.41 | 9.34 | -0.10 | -1.06% | 9.32 | 9.47 | 68311 | 6420.23 | 1.94% | 0.00 |
| 2025-12-22 | 9.49 | 9.44 | -0.08 | -0.84% | 9.40 | 9.52 | 76334 | 7224.76 | 2.17% | 0.00 |
| 2025-12-19 | 9.32 | 9.52 | 0.26 | 2.81% | 9.23 | 9.70 | 137836 | 13077.72 | 3.91% | 0.00 |
| 2025-12-18 | 9.16 | 9.26 | 0.02 | 0.22% | 9.11 | 9.42 | 97829 | 9110.38 | 2.78% | 12.00 |
| 2025-12-17 | 9.14 | 9.24 | 0.06 | 0.65% | 8.95 | 9.29 | 107429 | 9770.26 | 3.05% | 0.00 |
| 2025-12-16 | 9.30 | 9.18 | -0.18 | -1.92% | 9.13 | 9.37 | 78547 | 7253.92 | 2.23% | 0.00 |
| 2025-12-15 | 9.35 | 9.36 | -0.02 | -0.21% | 9.21 | 9.45 | 65261 | 6104.41 | 1.85% | 0.00 |
| 2025-12-12 | 9.53 | 9.38 | -0.13 | -1.37% | 9.37 | 9.56 | 90204 | 8541.35 | 2.56% | 0.00 |
| 2025-12-11 | 9.78 | 9.51 | -0.26 | -2.66% | 9.50 | 9.81 | 124919 | 11996.87 | 3.55% | 0.00 |
| 2025-12-10 | 9.96 | 9.77 | -0.22 | -2.20% | 9.63 | 9.96 | 141267 | 13849.39 | 4.01% | 0.00 |
| 2025-12-09 | 9.93 | 9.99 | 0.05 | 0.50% | 9.90 | 10.35 | 145700 | 14627.95 | 4.14% | 0.00 |
| 2025-12-08 | 9.88 | 9.94 | 0.09 | 0.91% | 9.88 | 10.03 | 100480 | 9994.72 | 2.85% | 0.00 |
| 2025-12-05 | 9.82 | 9.85 | 0.08 | 0.82% | 9.62 | 9.90 | 97461 | 9524.87 | 2.77% | 0.00 |
| 2025-12-04 | 10.12 | 9.77 | -0.34 | -3.36% | 9.76 | 10.12 | 144215 | 14207.99 | 4.09% | 0.00 |
| 2025-12-03 | 10.61 | 10.11 | -0.52 | -4.89% | 10.04 | 10.64 | 236729 | 24230.36 | 6.72% | 0.00 |
| 2025-12-02 | 10.73 | 10.63 | -0.16 | -1.48% | 10.47 | 10.78 | 187656 | 19900.54 | 5.33% | 0.00 |
| 2025-12-01 | 10.78 | 10.79 | 0.00 | 0.00% | 10.63 | 10.88 | 228392 | 24566.10 | 6.48% | 0.00 |
| 2025-11-28 | 10.92 | 10.79 | -0.15 | -1.37% | 10.71 | 11.19 | 286302 | 31113.79 | 8.13% | 36.00 |
| 2025-11-27 | 11.00 | 10.94 | -0.31 | -2.76% | 10.85 | 11.11 | 266571 | 29292.80 | 7.57% | 15.00 |
| 2025-11-26 | 11.25 | 11.25 | -0.26 | -2.26% | 11.12 | 11.69 | 443726 | 50210.39 | 12.60% | 5.00 |
| 2025-11-25 | 11.23 | 11.51 | 0.12 | 1.05% | 11.20 | 12.23 | 656235 | 77220.01 | 18.63% | 9.00 |
| 2025-11-24 | 10.99 | 11.39 | 0.40 | 3.64% | 10.71 | 11.46 | 448338 | 50028.61 | 12.73% | 35.00 |
| 2025-11-21 | 10.65 | 10.99 | 0.19 | 1.76% | 10.63 | 11.36 | 476076 | 52543.38 | 13.51% | 35.00 |
| 2025-11-20 | 10.46 | 10.80 | 0.39 | 3.75% | 10.30 | 11.26 | 324609 | 35104.51 | 9.21% | 10.00 |
| 2025-11-19 | 10.61 | 10.41 | -0.27 | -2.53% | 10.30 | 10.61 | 159540 | 16606.25 | 4.53% | 0.00 |
| 2025-11-18 | 10.31 | 10.68 | 0.34 | 3.29% | 10.22 | 10.74 | 246637 | 26050.49 | 7.00% | 10.00 |
| 2025-11-17 | 10.11 | 10.34 | 0.23 | 2.27% | 10.10 | 10.35 | 79976 | 8207.59 | 2.27% | 0.00 |
| 2025-11-14 | 10.11 | 10.11 | -0.07 | -0.69% | 10.08 | 10.23 | 47271 | 4810.52 | 1.34% | 21.00 |
| 2025-11-13 | 10.10 | 10.18 | 0.04 | 0.39% | 10.00 | 10.18 | 52855 | 5338.95 | 1.50% | 17.00 |
| 2025-11-12 | 10.22 | 10.14 | -0.07 | -0.69% | 10.08 | 10.27 | 48995 | 4970.91 | 1.39% | 12.00 |
| 2025-11-11 | 10.23 | 10.21 | -0.05 | -0.49% | 10.13 | 10.27 | 50235 | 5115.32 | 1.43% | 0.00 |
| 2025-11-10 | 10.20 | 10.26 | 0.09 | 0.88% | 10.18 | 10.35 | 69505 | 7144.32 | 1.97% | 0.00 |
| 2025-11-07 | 10.31 | 10.17 | -0.14 | -1.36% | 10.17 | 10.36 | 65528 | 6710.32 | 1.86% | 0.00 |
| 2025-11-06 | 10.46 | 10.31 | -0.11 | -1.06% | 10.21 | 10.46 | 84069 | 8652.83 | 2.39% | 0.00 |
| 2025-11-05 | 10.33 | 10.42 | -0.08 | -0.76% | 10.30 | 10.56 | 105784 | 11040.66 | 3.00% | 0.00 |
| 2025-11-04 | 10.33 | 10.50 | 0.13 | 1.25% | 10.24 | 10.50 | 147615 | 15372.32 | 4.19% | 7.00 |
| 2025-11-03 | 10.35 | 10.37 | 0.04 | 0.39% | 10.28 | 10.43 | 118725 | 12281.93 | 3.37% | 0.00 |
| 2025-10-31 | 9.92 | 10.33 | 0.41 | 4.13% | 9.91 | 10.36 | 159771 | 16352.83 | 4.54% | 0.00 |
| 2025-10-30 | 10.02 | 9.92 | -0.16 | -1.59% | 9.91 | 10.09 | 62410 | 6232.50 | 1.77% | 0.00 |
| 2025-10-29 | 10.01 | 10.08 | 0.04 | 0.40% | 9.93 | 10.18 | 69235 | 6960.45 | 1.97% | 48.00 |
| 2025-10-28 | 9.93 | 10.04 | 0.09 | 0.90% | 9.91 | 10.17 | 76295 | 7692.49 | 2.17% | 0.00 |
| 2025-10-27 | 10.00 | 9.95 | 0.01 | 0.10% | 9.89 | 10.03 | 46310 | 4606.11 | 1.31% | 0.00 |
| 2025-10-24 | 9.98 | 9.94 | -0.11 | -1.09% | 9.91 | 10.04 | 49365 | 4905.98 | 1.40% | 0.00 |
| 2025-10-23 | 9.83 | 10.05 | 0.19 | 1.93% | 9.79 | 10.12 | 86116 | 8612.49 | 2.44% | 0.00 |
| 2025-10-22 | 9.75 | 9.86 | 0.07 | 0.72% | 9.70 | 9.99 | 54777 | 5411.30 | 1.56% | 0.00 |
| 2025-10-21 | 9.67 | 9.79 | 0.16 | 1.66% | 9.60 | 9.79 | 32370 | 3144.10 | 0.92% | 24.00 |
| 2025-10-20 | 9.51 | 9.63 | 0.13 | 1.37% | 9.51 | 9.66 | 27945 | 2685.44 | 0.79% | 0.00 |
| 2025-10-17 | 9.65 | 9.50 | -0.20 | -2.06% | 9.49 | 9.73 | 43297 | 4149.71 | 1.23% | 0.00 |
| 2025-10-16 | 9.79 | 9.70 | -0.08 | -0.82% | 9.69 | 9.80 | 36307 | 3533.40 | 1.03% | 0.00 |
| 2025-10-15 | 9.75 | 9.78 | 0.05 | 0.51% | 9.68 | 9.83 | 32754 | 3196.63 | 0.93% | 0.00 |
| 2025-10-14 | 9.76 | 9.73 | 0.01 | 0.10% | 9.69 | 9.85 | 43577 | 4257.88 | 1.24% | 0.00 |
| 2025-10-13 | 9.65 | 9.72 | -0.19 | -1.92% | 9.32 | 9.76 | 52640 | 5062.73 | 1.49% | 0.00 |
世纪天鸿(300654)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。
