| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 25.18 | 25.01 | -0.27 | -1.07% | 24.75 | 25.40 | 56103 | 14042.09 | 2.66% | 0.00 |
| 2025-07-03 | 24.10 | 25.28 | 1.17 | 4.85% | 23.99 | 25.99 | 104054 | 26297.59 | 4.93% | 0.00 |
| 2025-07-02 | 24.22 | 24.11 | -0.16 | -0.66% | 23.96 | 24.95 | 62035 | 15134.84 | 2.94% | 0.00 |
| 2025-07-01 | 23.35 | 24.27 | 1.01 | 4.34% | 23.12 | 24.40 | 57750 | 13743.39 | 2.73% | 0.00 |
| 2025-06-30 | 22.63 | 23.26 | 0.75 | 3.33% | 22.46 | 23.30 | 34085 | 7824.21 | 1.61% | 0.00 |
| 2025-06-27 | 22.33 | 22.51 | 0.24 | 1.08% | 22.19 | 22.65 | 28228 | 6341.65 | 1.34% | 0.00 |
| 2025-06-26 | 22.60 | 22.27 | -0.68 | -2.96% | 21.76 | 22.79 | 53253 | 11855.21 | 2.52% | 0.00 |
| 2025-06-25 | 23.12 | 22.95 | -0.17 | -0.74% | 22.80 | 23.23 | 34896 | 8010.06 | 1.65% | 0.00 |
| 2025-06-24 | 22.83 | 23.12 | 0.29 | 1.27% | 22.71 | 23.23 | 38779 | 8954.14 | 1.84% | 0.00 |
| 2025-06-23 | 22.65 | 22.83 | 0.21 | 0.93% | 22.45 | 23.05 | 27836 | 6340.83 | 1.32% | 0.00 |
| 2025-06-20 | 22.57 | 22.62 | -0.03 | -0.13% | 22.50 | 22.82 | 28299 | 6410.34 | 1.34% | 0.00 |
| 2025-06-19 | 23.27 | 22.65 | -0.66 | -2.83% | 22.59 | 23.35 | 38681 | 8848.58 | 1.83% | 0.00 |
| 2025-06-18 | 23.44 | 23.31 | -0.24 | -1.02% | 23.01 | 23.60 | 46496 | 10800.67 | 2.20% | 0.00 |
| 2025-06-17 | 24.16 | 23.55 | -0.53 | -2.20% | 23.47 | 24.55 | 59941 | 14320.64 | 2.84% | 0.00 |
| 2025-06-16 | 23.96 | 24.08 | -0.09 | -0.37% | 23.78 | 24.45 | 45376 | 10931.25 | 2.15% | 0.00 |
| 2025-06-13 | 24.48 | 24.17 | -0.36 | -1.47% | 24.10 | 24.88 | 62181 | 15154.00 | 2.94% | 0.00 |
| 2025-06-12 | 24.76 | 24.53 | -0.44 | -1.76% | 24.29 | 24.95 | 73712 | 18073.07 | 3.49% | 0.00 |
| 2025-06-11 | 24.39 | 24.97 | 0.37 | 1.50% | 24.03 | 25.27 | 107183 | 26513.58 | 5.08% | 0.00 |
| 2025-06-10 | 24.35 | 24.60 | 0.34 | 1.40% | 24.23 | 25.31 | 126541 | 31293.46 | 5.99% | 0.00 |
| 2025-06-09 | 23.83 | 24.26 | 0.28 | 1.17% | 23.69 | 24.63 | 95242 | 23192.44 | 4.51% | 0.00 |
| 2025-06-06 | 24.76 | 23.98 | -0.75 | -3.03% | 23.94 | 25.22 | 116285 | 28271.05 | 5.51% | 0.00 |
| 2025-06-05 | 24.72 | 24.78 | -0.11 | -0.44% | 24.36 | 25.40 | 135127 | 33504.36 | 6.40% | 6.00 |
| 2025-06-04 | 25.83 | 24.89 | -2.25 | -8.29% | 24.80 | 25.83 | 199220 | 49941.13 | 9.43% | 11.00 |
| 2025-06-03 | 23.30 | 27.14 | 4.47 | 19.72% | 23.20 | 27.20 | 267922 | 70252.38 | 12.69% | 5.00 |
| 2025-05-30 | 22.15 | 22.67 | 0.48 | 2.16% | 22.15 | 23.28 | 53502 | 12148.13 | 2.53% | 10.00 |
| 2025-05-29 | 21.80 | 22.19 | 0.53 | 2.45% | 21.62 | 22.29 | 39426 | 8673.99 | 1.87% | 0.00 |
| 2025-05-28 | 22.00 | 21.66 | -0.32 | -1.46% | 21.55 | 22.00 | 27711 | 6023.50 | 1.31% | 0.00 |
| 2025-05-27 | 21.78 | 21.98 | 0.20 | 0.92% | 21.61 | 22.15 | 31682 | 6939.51 | 1.50% | 0.00 |
| 2025-05-26 | 21.72 | 21.78 | -0.03 | -0.14% | 21.48 | 21.98 | 26849 | 5825.57 | 1.27% | 0.00 |
| 2025-05-23 | 21.61 | 21.81 | 0.20 | 0.93% | 21.61 | 22.12 | 28781 | 6291.25 | 1.36% | 0.00 |
| 2025-05-22 | 22.00 | 21.61 | -0.19 | -0.87% | 21.57 | 22.00 | 19439 | 4217.76 | 0.92% | 0.00 |
| 2025-05-21 | 21.30 | 21.80 | 0.45 | 2.11% | 21.24 | 22.07 | 42938 | 9354.82 | 2.03% | 0.00 |
| 2025-05-20 | 21.34 | 21.35 | -0.05 | -0.23% | 21.34 | 21.84 | 39280 | 8462.87 | 1.86% | 0.00 |
| 2025-05-19 | 21.71 | 21.40 | -0.47 | -2.15% | 21.21 | 21.85 | 50185 | 10777.63 | 2.38% | 0.00 |
| 2025-05-16 | 21.80 | 21.87 | 0.00 | 0.00% | 21.51 | 22.18 | 33344 | 7285.54 | 1.58% | 0.00 |
| 2025-05-15 | 21.43 | 21.87 | 0.44 | 2.05% | 21.24 | 22.20 | 42253 | 9203.15 | 2.00% | 0.00 |
| 2025-05-14 | 21.35 | 21.43 | -0.08 | -0.37% | 21.10 | 21.51 | 22923 | 4882.55 | 1.09% | 0.00 |
| 2025-05-13 | 21.40 | 21.51 | 0.23 | 1.08% | 21.18 | 21.60 | 23743 | 5077.68 | 1.12% | 0.00 |
| 2025-05-12 | 21.32 | 21.28 | -0.02 | -0.09% | 20.88 | 21.49 | 31196 | 6602.56 | 1.48% | 0.00 |
| 2025-05-09 | 21.46 | 21.30 | -0.19 | -0.88% | 21.24 | 21.80 | 31730 | 6823.07 | 1.50% | 0.00 |
| 2025-05-08 | 21.39 | 21.49 | 0.10 | 0.47% | 21.26 | 21.55 | 37031 | 7935.60 | 1.75% | 0.00 |
| 2025-05-07 | 22.04 | 21.39 | -0.53 | -2.42% | 21.32 | 22.18 | 53746 | 11591.86 | 2.55% | 0.00 |
| 2025-05-06 | 22.25 | 21.92 | -0.34 | -1.53% | 21.54 | 22.48 | 76964 | 16847.44 | 3.64% | 5.00 |
| 2025-04-30 | 21.59 | 22.26 | 0.81 | 3.78% | 21.59 | 22.48 | 84839 | 18743.50 | 4.02% | 0.00 |
| 2025-04-29 | 21.72 | 21.45 | -0.30 | -1.38% | 21.32 | 22.45 | 66583 | 14509.58 | 3.15% | 0.00 |
| 2025-04-28 | 21.36 | 21.75 | 0.33 | 1.54% | 20.49 | 22.19 | 83505 | 17872.14 | 3.95% | 0.00 |
| 2025-04-25 | 21.20 | 21.42 | 0.88 | 4.28% | 20.99 | 21.70 | 94657 | 20216.64 | 4.48% | 0.00 |
| 2025-04-24 | 20.21 | 20.54 | 0.30 | 1.48% | 20.05 | 20.60 | 34315 | 6993.50 | 1.63% | 0.00 |
| 2025-04-23 | 20.35 | 20.24 | 0.08 | 0.40% | 20.12 | 20.66 | 37628 | 7646.09 | 1.78% | 0.00 |
| 2025-04-22 | 20.35 | 20.16 | -0.18 | -0.88% | 20.05 | 20.52 | 42415 | 8591.28 | 2.01% | 0.00 |
| 2025-04-21 | 19.65 | 20.34 | 0.64 | 3.25% | 19.38 | 20.43 | 58235 | 11717.21 | 2.76% | 0.00 |
| 2025-04-18 | 19.28 | 19.70 | 0.62 | 3.25% | 18.92 | 19.88 | 56388 | 10990.99 | 2.67% | 0.00 |
| 2025-04-17 | 18.75 | 19.08 | 0.11 | 0.58% | 18.75 | 19.23 | 37749 | 7204.50 | 1.79% | 0.00 |
| 2025-04-16 | 18.74 | 18.97 | 0.23 | 1.23% | 18.35 | 19.23 | 50726 | 9586.46 | 2.40% | 0.00 |
| 2025-04-15 | 18.28 | 18.74 | 0.46 | 2.52% | 18.06 | 19.29 | 53168 | 9918.05 | 2.52% | 0.00 |
| 2025-04-14 | 18.14 | 18.28 | 0.23 | 1.27% | 18.02 | 18.49 | 32544 | 5957.58 | 1.54% | 0.00 |
| 2025-04-11 | 17.56 | 18.05 | 0.27 | 1.52% | 17.47 | 18.23 | 43138 | 7715.85 | 2.04% | 0.00 |
| 2025-04-10 | 18.14 | 17.78 | 0.07 | 0.40% | 17.49 | 18.35 | 54736 | 9799.38 | 2.59% | 0.00 |
| 2025-04-09 | 18.14 | 17.71 | -0.40 | -2.21% | 17.30 | 18.30 | 61833 | 10913.33 | 2.93% | 0.00 |
| 2025-04-08 | 17.63 | 18.11 | 0.99 | 5.78% | 17.63 | 19.00 | 64348 | 11625.31 | 3.05% | 0.00 |
| 2025-04-07 | 18.81 | 17.12 | -2.79 | -14.01% | 16.40 | 19.00 | 73919 | 13158.34 | 3.50% | 0.00 |
| 2025-04-03 | 20.00 | 19.91 | -0.39 | -1.92% | 19.69 | 20.59 | 39451 | 7907.05 | 1.87% | 0.00 |
| 2025-04-02 | 20.11 | 20.30 | 0.10 | 0.50% | 19.89 | 20.63 | 51505 | 10464.39 | 2.44% | 0.00 |
| 2025-04-01 | 19.48 | 20.20 | 0.88 | 4.55% | 19.39 | 20.54 | 68935 | 13928.08 | 3.26% | 0.00 |
| 2025-03-31 | 19.70 | 19.32 | -0.78 | -3.88% | 19.10 | 20.05 | 56748 | 11081.83 | 2.69% | 10.00 |
| 2025-03-28 | 20.32 | 20.10 | -0.33 | -1.62% | 19.98 | 20.93 | 67909 | 13864.82 | 3.22% | 0.00 |
| 2025-03-27 | 20.04 | 20.43 | 0.37 | 1.84% | 19.68 | 20.60 | 60162 | 12133.37 | 2.85% | 0.00 |
| 2025-03-26 | 20.17 | 20.06 | -0.27 | -1.33% | 20.01 | 21.28 | 82259 | 16833.97 | 3.90% | 5.00 |
| 2025-03-25 | 19.75 | 20.33 | 0.32 | 1.60% | 19.50 | 20.45 | 95644 | 19057.77 | 4.53% | 0.00 |
| 2025-03-24 | 18.25 | 20.01 | 1.81 | 9.95% | 18.25 | 20.49 | 109712 | 21578.59 | 5.20% | 0.00 |
| 2025-03-21 | 18.50 | 18.20 | -0.25 | -1.36% | 18.01 | 18.53 | 17247 | 3143.82 | 0.82% | 0.00 |
| 2025-03-20 | 18.53 | 18.45 | -0.06 | -0.32% | 18.41 | 18.60 | 12675 | 2344.27 | 0.60% | 0.00 |
| 2025-03-19 | 18.60 | 18.51 | -0.10 | -0.54% | 18.43 | 18.76 | 14753 | 2736.66 | 0.70% | 0.00 |
| 2025-03-18 | 18.60 | 18.61 | 0.01 | 0.05% | 18.51 | 18.79 | 14321 | 2673.01 | 0.68% | 0.00 |
| 2025-03-17 | 18.85 | 18.60 | -0.25 | -1.33% | 18.52 | 18.95 | 21254 | 3963.22 | 1.01% | 0.00 |
| 2025-03-14 | 18.51 | 18.85 | 0.37 | 2.00% | 18.45 | 18.86 | 22400 | 4174.38 | 1.06% | 0.00 |
| 2025-03-13 | 18.55 | 18.48 | -0.08 | -0.43% | 18.21 | 18.67 | 20660 | 3804.78 | 0.98% | 0.00 |
| 2025-03-12 | 18.80 | 18.56 | -0.16 | -0.85% | 18.53 | 18.94 | 22509 | 4191.14 | 1.07% | 0.00 |
| 2025-03-11 | 18.56 | 18.72 | -0.02 | -0.11% | 18.45 | 19.08 | 23280 | 4365.14 | 1.10% | 0.00 |
| 2025-03-10 | 18.85 | 18.74 | -0.01 | -0.05% | 18.53 | 19.19 | 35415 | 6658.36 | 1.68% | 0.00 |
天宇股份(300702)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。
