| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-03-07 | 18.16 | 18.75 | 0.55 | 3.02% | 18.02 | 18.86 | 38285 | 7102.15 | 1.81% | 0.00 |
| 2025-03-06 | 18.15 | 18.20 | 0.04 | 0.22% | 17.98 | 18.24 | 19064 | 3452.00 | 0.90% | 0.00 |
| 2025-03-05 | 18.18 | 18.16 | 0.16 | 0.89% | 17.83 | 18.27 | 22788 | 4105.56 | 1.08% | 0.00 |
| 2025-03-04 | 17.92 | 18.00 | -0.04 | -0.22% | 17.85 | 18.13 | 19123 | 3445.06 | 0.91% | 0.00 |
| 2025-03-03 | 17.98 | 18.04 | 0.06 | 0.33% | 17.98 | 18.48 | 28147 | 5136.39 | 1.33% | 0.00 |
| 2025-02-28 | 18.16 | 17.98 | -0.30 | -1.64% | 17.88 | 18.45 | 22075 | 3982.02 | 1.05% | 0.00 |
| 2025-02-27 | 18.14 | 18.28 | 0.14 | 0.77% | 17.91 | 18.29 | 21485 | 3892.25 | 1.02% | 10.00 |
| 2025-02-26 | 17.95 | 18.14 | 0.19 | 1.06% | 17.91 | 18.21 | 24042 | 4344.87 | 1.14% | 0.00 |
| 2025-02-25 | 18.14 | 17.95 | -0.18 | -0.99% | 17.82 | 18.18 | 15821 | 2846.98 | 0.75% | 0.00 |
| 2025-02-24 | 17.99 | 18.13 | 0.21 | 1.17% | 17.81 | 18.17 | 24162 | 4360.60 | 1.14% | 0.00 |
| 2025-02-21 | 18.05 | 17.92 | -0.13 | -0.72% | 17.80 | 18.33 | 21193 | 3803.95 | 1.00% | 0.00 |
| 2025-02-20 | 17.71 | 18.05 | 0.40 | 2.27% | 17.62 | 18.31 | 28137 | 5066.82 | 1.33% | 0.00 |
| 2025-02-19 | 17.51 | 17.65 | 0.04 | 0.23% | 17.47 | 17.68 | 22235 | 3913.50 | 1.05% | 0.00 |
| 2025-02-18 | 18.05 | 17.61 | -0.34 | -1.89% | 17.56 | 18.08 | 23377 | 4160.97 | 1.11% | 0.00 |
| 2025-02-17 | 18.15 | 17.95 | -0.21 | -1.16% | 17.78 | 18.39 | 25806 | 4656.08 | 1.22% | 0.00 |
| 2025-02-14 | 17.60 | 18.16 | 0.50 | 2.83% | 17.56 | 18.22 | 31586 | 5689.42 | 1.50% | 0.00 |
| 2025-02-13 | 17.79 | 17.66 | -0.08 | -0.45% | 17.62 | 17.87 | 20454 | 3621.69 | 0.97% | 0.00 |
| 2025-02-12 | 18.01 | 17.74 | -0.28 | -1.55% | 17.56 | 18.07 | 26706 | 4755.28 | 1.26% | 0.00 |
| 2025-02-11 | 17.83 | 18.02 | 0.34 | 1.92% | 17.50 | 18.45 | 35924 | 6444.73 | 1.70% | 0.00 |
| 2025-02-10 | 17.51 | 17.68 | 0.20 | 1.14% | 17.43 | 17.88 | 30624 | 5416.26 | 1.45% | 0.00 |
| 2025-02-07 | 17.46 | 17.48 | 0.07 | 0.40% | 17.25 | 17.55 | 27088 | 4720.24 | 1.28% | 0.00 |
| 2025-02-06 | 17.36 | 17.41 | 0.05 | 0.29% | 17.12 | 17.50 | 23299 | 4049.85 | 1.10% | 0.00 |
| 2025-02-05 | 17.54 | 17.36 | 0.04 | 0.23% | 17.31 | 17.60 | 23143 | 4031.75 | 1.10% | 0.00 |
| 2025-01-27 | 17.15 | 17.32 | 0.07 | 0.41% | 17.10 | 17.58 | 24492 | 4260.29 | 1.16% | 0.00 |
| 2025-01-24 | 16.96 | 17.25 | 0.17 | 1.00% | 16.95 | 17.25 | 18549 | 3179.15 | 0.88% | 0.00 |
| 2025-01-23 | 16.99 | 17.08 | 0.21 | 1.24% | 16.95 | 17.43 | 21181 | 3636.83 | 1.00% | 0.00 |
| 2025-01-22 | 16.75 | 16.87 | 0.01 | 0.06% | 16.53 | 16.93 | 14799 | 2476.01 | 0.70% | 0.00 |
| 2025-01-21 | 16.83 | 16.86 | 0.03 | 0.18% | 16.47 | 16.91 | 17470 | 2921.47 | 0.83% | 0.00 |
| 2025-01-20 | 16.17 | 16.83 | 0.74 | 4.60% | 16.17 | 16.83 | 26792 | 4434.22 | 1.27% | 0.00 |
| 2025-01-17 | 15.75 | 16.09 | 0.24 | 1.51% | 15.70 | 16.09 | 13636 | 2176.94 | 0.65% | 0.00 |
| 2025-01-16 | 16.06 | 15.85 | -0.09 | -0.56% | 15.77 | 16.19 | 17199 | 2748.12 | 0.81% | 0.00 |
| 2025-01-15 | 16.29 | 15.94 | -0.36 | -2.21% | 15.93 | 16.29 | 15388 | 2468.75 | 0.73% | 0.00 |
| 2025-01-14 | 16.02 | 16.30 | 0.29 | 1.81% | 15.96 | 16.35 | 16194 | 2624.65 | 0.77% | 0.00 |
| 2025-01-13 | 15.58 | 16.01 | 0.20 | 1.27% | 15.53 | 16.03 | 13023 | 2060.77 | 0.62% | 0.00 |
| 2025-01-10 | 16.02 | 15.81 | -0.21 | -1.31% | 15.67 | 16.11 | 14415 | 2281.63 | 0.68% | 0.00 |
| 2025-01-09 | 15.95 | 16.02 | 0.04 | 0.25% | 15.62 | 16.03 | 18392 | 2924.96 | 0.87% | 0.00 |
| 2025-01-08 | 15.90 | 15.98 | -0.01 | -0.06% | 15.52 | 16.16 | 25055 | 3965.19 | 1.19% | 0.00 |
| 2025-01-07 | 16.35 | 15.99 | -0.33 | -2.02% | 15.77 | 16.35 | 25196 | 4034.33 | 1.19% | 0.00 |
| 2025-01-06 | 16.48 | 16.32 | -0.22 | -1.33% | 16.23 | 16.87 | 25167 | 4159.81 | 1.19% | 0.00 |
| 2025-01-03 | 16.37 | 16.54 | 0.14 | 0.85% | 16.14 | 16.59 | 33369 | 5472.79 | 1.58% | 0.00 |
| 2025-01-02 | 16.58 | 16.40 | -0.26 | -1.56% | 16.23 | 16.87 | 25984 | 4307.78 | 1.23% | 0.00 |
| 2024-12-31 | 17.05 | 16.66 | -0.37 | -2.17% | 16.58 | 17.18 | 19584 | 3287.99 | 0.93% | 0.00 |
| 2024-12-30 | 17.02 | 17.03 | -0.10 | -0.58% | 16.90 | 17.38 | 21822 | 3713.46 | 1.03% | 0.00 |
| 2024-12-27 | 16.82 | 17.13 | 0.23 | 1.36% | 16.78 | 17.28 | 18933 | 3243.14 | 0.90% | 0.00 |
| 2024-12-26 | 16.83 | 16.90 | -0.14 | -0.82% | 16.83 | 17.09 | 14993 | 2535.15 | 0.71% | 0.00 |
| 2024-12-25 | 17.40 | 17.04 | -0.27 | -1.56% | 16.81 | 17.48 | 24483 | 4158.41 | 1.16% | 0.00 |
| 2024-12-24 | 16.93 | 17.31 | 0.41 | 2.43% | 16.88 | 17.45 | 18579 | 3202.94 | 0.88% | 0.00 |
| 2024-12-23 | 17.45 | 16.90 | -0.52 | -2.99% | 16.88 | 17.49 | 23377 | 4009.35 | 1.11% | 0.00 |
| 2024-12-20 | 17.17 | 17.42 | 0.07 | 0.40% | 17.17 | 17.48 | 21951 | 3807.72 | 1.04% | 0.00 |
| 2024-12-19 | 17.15 | 17.35 | 0.04 | 0.23% | 16.92 | 17.44 | 20073 | 3452.63 | 0.95% | 0.00 |
| 2024-12-18 | 17.61 | 17.31 | -0.21 | -1.20% | 17.27 | 17.69 | 18371 | 3194.95 | 0.87% | 0.00 |
| 2024-12-17 | 18.08 | 17.52 | -0.50 | -2.77% | 17.33 | 18.08 | 32036 | 5645.91 | 1.52% | 0.00 |
| 2024-12-16 | 18.30 | 18.02 | -0.32 | -1.74% | 17.98 | 18.77 | 37971 | 6909.34 | 1.80% | 0.00 |
| 2024-12-13 | 18.26 | 18.34 | 0.01 | 0.05% | 18.11 | 18.71 | 55542 | 10187.55 | 2.63% | 0.00 |
| 2024-12-12 | 17.90 | 18.33 | 0.44 | 2.46% | 17.75 | 18.47 | 54953 | 9987.55 | 2.60% | 0.00 |
| 2024-12-11 | 17.60 | 17.89 | 0.42 | 2.40% | 17.50 | 18.26 | 45024 | 8064.40 | 2.13% | 0.00 |
| 2024-12-10 | 18.08 | 17.47 | 0.00 | 0.00% | 17.45 | 18.08 | 30658 | 5422.75 | 1.45% | 0.00 |
| 2024-12-09 | 17.59 | 17.47 | 0.06 | 0.34% | 17.27 | 17.72 | 28904 | 5062.59 | 1.37% | 0.00 |
| 2024-12-06 | 17.13 | 17.41 | 0.27 | 1.58% | 16.98 | 17.55 | 33707 | 5836.01 | 1.60% | 0.00 |
| 2024-12-05 | 17.16 | 17.14 | -0.08 | -0.46% | 16.93 | 17.28 | 37151 | 6363.97 | 1.76% | 0.00 |
| 2024-12-04 | 17.65 | 17.22 | -0.45 | -2.55% | 17.10 | 17.67 | 24972 | 4336.32 | 1.18% | 0.00 |
| 2024-12-03 | 17.78 | 17.67 | -0.20 | -1.12% | 17.64 | 18.00 | 33837 | 6019.31 | 1.60% | 0.00 |
| 2024-12-02 | 17.58 | 17.87 | 0.53 | 3.06% | 17.45 | 18.11 | 49360 | 8771.64 | 2.34% | 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。
