| 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 | 24.05 | 23.50 | 0.12 | 0.51% | 23.22 | 24.21 | 55260 | 13011.12 | 2.62% | 0.00 |
| 2026-02-02 | 25.49 | 23.38 | -2.62 | -10.08% | 23.35 | 25.60 | 112142 | 26905.04 | 5.31% | 0.00 |
| 2026-01-30 | 26.22 | 26.00 | -0.10 | -0.38% | 25.62 | 26.50 | 22053 | 5730.16 | 1.04% | 0.00 |
| 2026-01-29 | 26.16 | 26.10 | -0.10 | -0.38% | 25.80 | 26.47 | 32848 | 8599.98 | 1.56% | 0.00 |
| 2026-01-28 | 26.87 | 26.20 | -0.56 | -2.09% | 26.09 | 26.87 | 29364 | 7745.41 | 1.39% | 0.00 |
| 2026-01-27 | 26.91 | 26.76 | -0.11 | -0.41% | 26.26 | 26.97 | 37104 | 9907.27 | 1.76% | 0.00 |
| 2026-01-26 | 26.70 | 26.87 | 0.34 | 1.28% | 26.02 | 27.14 | 57378 | 15296.31 | 2.72% | 0.00 |
| 2026-01-23 | 26.39 | 26.53 | 0.41 | 1.57% | 26.20 | 26.73 | 28971 | 7669.71 | 1.37% | 0.00 |
| 2026-01-22 | 26.62 | 26.12 | -0.36 | -1.36% | 26.03 | 26.66 | 27042 | 7114.84 | 1.28% | 0.00 |
| 2026-01-21 | 25.75 | 26.48 | 0.73 | 2.83% | 25.75 | 26.97 | 53337 | 14132.63 | 2.53% | 0.00 |
| 2026-01-20 | 25.57 | 25.75 | 0.18 | 0.70% | 25.51 | 25.97 | 34586 | 8896.07 | 1.64% | 0.00 |
| 2026-01-19 | 25.25 | 25.57 | 0.26 | 1.03% | 24.74 | 25.58 | 40411 | 10160.86 | 1.91% | 0.00 |
| 2026-01-16 | 25.98 | 25.31 | -0.55 | -2.13% | 25.11 | 25.98 | 41917 | 10664.23 | 1.99% | 0.00 |
| 2026-01-15 | 25.77 | 25.86 | 0.09 | 0.35% | 25.66 | 25.98 | 29311 | 7574.52 | 1.39% | 0.00 |
| 2026-01-14 | 26.06 | 25.77 | -0.31 | -1.19% | 25.41 | 26.50 | 44313 | 11526.92 | 2.10% | 0.00 |
| 2026-01-13 | 25.77 | 26.08 | 0.30 | 1.16% | 25.77 | 26.40 | 39437 | 10318.97 | 1.87% | 0.00 |
| 2026-01-12 | 25.77 | 25.78 | 0.33 | 1.30% | 25.50 | 26.28 | 37086 | 9525.72 | 1.76% | 0.00 |
| 2026-01-09 | 25.44 | 25.45 | 0.12 | 0.47% | 25.05 | 25.47 | 26086 | 6592.38 | 1.24% | 0.00 |
| 2026-01-08 | 24.69 | 25.33 | 0.65 | 2.63% | 24.68 | 25.59 | 34214 | 8612.59 | 1.62% | 0.00 |
| 2026-01-07 | 24.62 | 24.68 | 0.10 | 0.41% | 24.50 | 25.03 | 31053 | 7710.26 | 1.47% | 0.00 |
| 2026-01-06 | 24.77 | 24.58 | -0.10 | -0.41% | 24.28 | 24.77 | 25171 | 6176.34 | 1.19% | 0.00 |
| 2026-01-05 | 23.61 | 24.68 | 1.08 | 4.58% | 23.61 | 24.70 | 37465 | 9128.05 | 1.77% | 0.00 |
| 2025-12-31 | 23.53 | 23.60 | -0.04 | -0.17% | 23.40 | 23.80 | 16257 | 3825.00 | 0.77% | 0.00 |
| 2025-12-30 | 23.55 | 23.64 | 0.11 | 0.47% | 23.36 | 23.73 | 17909 | 4211.55 | 0.85% | 0.00 |
| 2025-12-29 | 23.84 | 23.53 | -0.24 | -1.01% | 23.36 | 23.84 | 28427 | 6684.20 | 1.35% | 0.00 |
| 2025-12-26 | 24.01 | 23.77 | -0.36 | -1.49% | 23.77 | 24.24 | 15564 | 3735.90 | 0.74% | 0.00 |
| 2025-12-25 | 23.84 | 24.13 | 0.29 | 1.22% | 23.68 | 24.16 | 18844 | 4504.48 | 0.89% | 0.00 |
| 2025-12-24 | 23.77 | 23.84 | -0.07 | -0.29% | 23.68 | 23.94 | 16080 | 3828.25 | 0.76% | 0.00 |
| 2025-12-23 | 23.83 | 23.91 | 0.18 | 0.76% | 23.61 | 23.99 | 16578 | 3942.95 | 0.79% | 0.00 |
| 2025-12-22 | 24.08 | 23.73 | -0.37 | -1.54% | 23.73 | 24.15 | 17529 | 4197.12 | 0.83% | 0.00 |
| 2025-12-19 | 24.26 | 24.10 | -0.11 | -0.45% | 24.01 | 24.60 | 21142 | 5137.71 | 1.00% | 0.00 |
| 2025-12-18 | 23.57 | 24.21 | 0.60 | 2.54% | 23.57 | 24.35 | 19710 | 4740.06 | 0.93% | 0.00 |
| 2025-12-17 | 23.25 | 23.61 | 0.36 | 1.55% | 23.25 | 23.78 | 16837 | 3963.21 | 0.80% | 0.00 |
| 2025-12-16 | 23.84 | 23.25 | -0.59 | -2.47% | 23.20 | 23.99 | 19829 | 4647.98 | 0.94% | 0.00 |
| 2025-12-15 | 24.25 | 23.84 | -0.31 | -1.28% | 23.83 | 24.38 | 16598 | 3988.57 | 0.79% | 0.00 |
| 2025-12-12 | 24.14 | 24.15 | 0.01 | 0.04% | 23.86 | 24.34 | 19879 | 4801.46 | 0.94% | 0.00 |
| 2025-12-11 | 24.50 | 24.14 | -0.42 | -1.71% | 24.10 | 24.70 | 19169 | 4663.88 | 0.91% | 0.00 |
| 2025-12-10 | 24.42 | 24.56 | 0.12 | 0.49% | 24.27 | 24.71 | 15986 | 3915.96 | 0.76% | 0.00 |
| 2025-12-09 | 24.76 | 24.44 | -0.32 | -1.29% | 24.35 | 24.96 | 17003 | 4193.75 | 0.81% | 0.00 |
| 2025-12-08 | 24.86 | 24.76 | -0.14 | -0.56% | 24.72 | 25.17 | 20134 | 5000.48 | 0.95% | 0.00 |
| 2025-12-05 | 24.94 | 24.90 | -0.10 | -0.40% | 24.52 | 25.00 | 15347 | 3807.16 | 0.73% | 0.00 |
| 2025-12-04 | 24.77 | 25.00 | 0.35 | 1.42% | 24.48 | 25.15 | 21838 | 5426.84 | 1.03% | 0.00 |
| 2025-12-03 | 24.77 | 24.65 | -0.01 | -0.04% | 24.52 | 25.10 | 20029 | 4949.29 | 0.95% | 0.00 |
| 2025-12-02 | 25.11 | 24.66 | -0.53 | -2.10% | 24.58 | 25.22 | 22012 | 5464.68 | 1.04% | 0.00 |
| 2025-12-01 | 25.70 | 25.19 | -0.68 | -2.63% | 25.08 | 25.80 | 34826 | 8832.87 | 1.65% | 0.00 |
| 2025-11-28 | 25.19 | 25.87 | 0.71 | 2.82% | 24.89 | 25.99 | 39324 | 10074.06 | 1.86% | 0.00 |
| 2025-11-27 | 24.71 | 25.16 | 0.45 | 1.82% | 24.50 | 25.31 | 28877 | 7206.16 | 1.37% | 0.00 |
| 2025-11-26 | 24.93 | 24.71 | -0.22 | -0.88% | 24.68 | 25.34 | 22541 | 5624.82 | 1.07% | 0.00 |
| 2025-11-25 | 24.17 | 24.93 | 0.89 | 3.70% | 24.08 | 25.15 | 39911 | 9935.86 | 1.89% | 0.00 |
| 2025-11-24 | 23.70 | 24.04 | 0.35 | 1.48% | 23.70 | 24.19 | 22013 | 5282.19 | 1.04% | 0.00 |
| 2025-11-21 | 25.03 | 23.69 | -1.34 | -5.35% | 23.50 | 25.15 | 56490 | 13582.66 | 2.68% | 0.00 |
| 2025-11-20 | 25.36 | 25.03 | -0.21 | -0.83% | 24.93 | 25.90 | 33557 | 8470.90 | 1.59% | 0.00 |
| 2025-11-19 | 26.53 | 25.24 | -1.26 | -4.75% | 25.00 | 26.57 | 38236 | 9778.61 | 1.81% | 0.00 |
| 2025-11-18 | 26.48 | 26.50 | 0.04 | 0.15% | 26.01 | 26.64 | 40517 | 10680.00 | 1.92% | 0.00 |
| 2025-11-17 | 27.43 | 26.46 | -0.91 | -3.32% | 26.31 | 27.43 | 55035 | 14647.39 | 2.61% | 0.00 |
| 2025-11-14 | 25.90 | 27.37 | 1.33 | 5.11% | 25.87 | 27.80 | 81385 | 22136.30 | 3.85% | 0.00 |
| 2025-11-13 | 25.33 | 26.04 | 0.59 | 2.32% | 25.25 | 26.29 | 43586 | 11306.29 | 2.06% | 0.00 |
| 2025-11-12 | 25.11 | 25.45 | 0.34 | 1.35% | 25.11 | 25.88 | 34891 | 8924.80 | 1.65% | 3.00 |
| 2025-11-11 | 25.20 | 25.11 | -0.19 | -0.75% | 24.87 | 25.27 | 18526 | 4641.21 | 0.88% | 5.00 |
| 2025-11-10 | 25.19 | 25.30 | 0.11 | 0.44% | 25.01 | 25.32 | 18213 | 4583.31 | 0.86% | 0.00 |
| 2025-11-07 | 24.83 | 25.19 | 0.27 | 1.08% | 24.70 | 25.38 | 20819 | 5233.63 | 0.99% | 0.00 |
| 2025-11-06 | 25.18 | 24.92 | -0.28 | -1.11% | 24.86 | 25.24 | 19724 | 4916.09 | 0.93% | 0.00 |
| 2025-11-05 | 25.11 | 25.20 | 0.09 | 0.36% | 24.83 | 25.50 | 25689 | 6459.00 | 1.22% | 0.00 |
| 2025-11-04 | 25.66 | 25.11 | -0.61 | -2.37% | 24.95 | 25.83 | 33888 | 8581.09 | 1.60% | 0.00 |
| 2025-11-03 | 26.23 | 25.72 | -0.50 | -1.91% | 25.44 | 26.48 | 43468 | 11195.67 | 2.06% | 0.00 |
| 2025-10-31 | 25.90 | 26.22 | 0.20 | 0.77% | 25.70 | 26.39 | 36111 | 9436.91 | 1.71% | 0.00 |
| 2025-10-30 | 25.78 | 26.02 | 0.47 | 1.84% | 25.45 | 26.50 | 70464 | 18465.14 | 3.34% | 0.00 |
| 2025-10-29 | 25.54 | 25.55 | 0.10 | 0.39% | 25.10 | 25.62 | 26911 | 6829.62 | 1.27% | 0.00 |
| 2025-10-28 | 25.48 | 25.45 | 0.01 | 0.04% | 25.17 | 25.84 | 28954 | 7373.54 | 1.37% | 0.00 |
| 2025-10-27 | 25.50 | 25.44 | 0.04 | 0.16% | 25.39 | 25.90 | 32077 | 8212.91 | 1.52% | 0.00 |
| 2025-10-24 | 25.71 | 25.40 | -0.40 | -1.55% | 25.35 | 26.07 | 40008 | 10267.88 | 1.89% | 0.00 |
| 2025-10-23 | 25.17 | 25.80 | 0.73 | 2.91% | 25.10 | 26.25 | 60822 | 15684.48 | 2.88% | 0.00 |
| 2025-10-22 | 24.77 | 25.07 | 0.29 | 1.17% | 24.58 | 25.21 | 22625 | 5662.00 | 1.07% | 0.00 |
| 2025-10-21 | 24.78 | 24.78 | 0.09 | 0.36% | 24.51 | 24.85 | 15938 | 3940.50 | 0.75% | 4.00 |
| 2025-10-20 | 24.50 | 24.69 | 0.19 | 0.78% | 24.41 | 24.94 | 24989 | 6160.79 | 1.18% | 0.00 |
| 2025-10-17 | 24.68 | 24.50 | -0.15 | -0.61% | 24.41 | 24.98 | 22051 | 5436.72 | 1.04% | 0.00 |
| 2025-10-16 | 24.44 | 24.65 | 0.11 | 0.45% | 24.36 | 25.03 | 27660 | 6844.66 | 1.31% | 0.00 |
| 2025-10-15 | 23.87 | 24.54 | 0.75 | 3.15% | 23.12 | 24.56 | 52503 | 12615.62 | 2.49% | 0.00 |
| 2025-10-14 | 25.01 | 23.79 | -1.22 | -4.88% | 23.68 | 25.18 | 51310 | 12474.80 | 2.43% | 0.00 |
| 2025-10-13 | 24.74 | 25.01 | -0.79 | -3.06% | 24.20 | 25.34 | 33944 | 8465.09 | 1.61% | 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。
