| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 25.55 | 25.80 | 0.12 | 0.47% | 25.44 | 26.05 | 21963 | 5665.16 | 1.04% | 1.00 |
| 2025-10-09 | 25.90 | 25.68 | -0.12 | -0.47% | 25.60 | 26.35 | 34548 | 8921.33 | 1.64% | 0.00 |
| 2025-09-30 | 25.51 | 25.80 | 0.29 | 1.14% | 25.41 | 25.95 | 18388 | 4730.07 | 0.87% | 0.00 |
| 2025-09-29 | 25.67 | 25.51 | -0.18 | -0.70% | 25.06 | 25.78 | 21019 | 5349.40 | 1.00% | 0.00 |
| 2025-09-26 | 25.78 | 25.69 | -0.09 | -0.35% | 25.12 | 25.80 | 30206 | 7697.04 | 1.43% | 0.00 |
| 2025-09-25 | 26.07 | 25.78 | -0.29 | -1.11% | 25.73 | 26.44 | 25219 | 6554.62 | 1.19% | 0.00 |
| 2025-09-24 | 25.45 | 26.07 | 0.47 | 1.84% | 25.44 | 26.18 | 22605 | 5860.54 | 1.07% | 0.00 |
| 2025-09-23 | 26.00 | 25.60 | -0.46 | -1.77% | 25.05 | 26.24 | 39516 | 10083.01 | 1.87% | 0.00 |
| 2025-09-22 | 26.50 | 26.06 | -0.38 | -1.44% | 26.00 | 27.04 | 33173 | 8731.32 | 1.57% | 0.00 |
| 2025-09-19 | 26.73 | 26.44 | -0.46 | -1.71% | 26.25 | 27.13 | 28518 | 7584.86 | 1.35% | 0.00 |
| 2025-09-18 | 26.79 | 26.90 | 0.11 | 0.41% | 26.47 | 27.66 | 66791 | 17994.51 | 3.16% | 2.00 |
| 2025-09-17 | 27.18 | 26.79 | -0.47 | -1.72% | 26.61 | 27.22 | 39291 | 10536.10 | 1.86% | 0.00 |
| 2025-09-16 | 27.42 | 27.26 | -0.17 | -0.62% | 26.85 | 27.61 | 31756 | 8614.43 | 1.50% | 0.00 |
| 2025-09-15 | 27.04 | 27.43 | 0.39 | 1.44% | 26.92 | 28.05 | 60574 | 16674.07 | 2.87% | 0.00 |
| 2025-09-12 | 27.09 | 27.04 | -0.22 | -0.81% | 26.60 | 27.39 | 38512 | 10370.67 | 1.82% | 0.00 |
| 2025-09-11 | 26.90 | 27.26 | 0.63 | 2.37% | 26.12 | 27.39 | 47337 | 12701.77 | 2.24% | 0.00 |
| 2025-09-10 | 27.16 | 26.63 | -0.76 | -2.77% | 26.50 | 27.68 | 43621 | 11737.70 | 2.07% | 0.00 |
| 2025-09-09 | 27.68 | 27.39 | -0.37 | -1.33% | 27.02 | 27.93 | 51586 | 14137.77 | 2.44% | 0.00 |
| 2025-09-08 | 27.00 | 27.76 | 0.90 | 3.35% | 27.00 | 28.16 | 69010 | 19225.62 | 3.27% | 0.00 |
| 2025-09-05 | 26.63 | 26.86 | 0.39 | 1.47% | 25.90 | 26.90 | 38167 | 10117.79 | 1.81% | 0.00 |
| 2025-09-04 | 26.88 | 26.47 | -0.42 | -1.56% | 26.08 | 27.16 | 57669 | 15413.93 | 2.73% | 0.00 |
| 2025-09-03 | 27.29 | 26.89 | -0.41 | -1.50% | 26.70 | 27.50 | 42874 | 11611.52 | 2.03% | 0.00 |
| 2025-09-02 | 28.34 | 27.30 | -1.14 | -4.01% | 27.02 | 28.37 | 71523 | 19687.01 | 3.39% | 0.00 |
| 2025-09-01 | 27.29 | 28.44 | 1.63 | 6.08% | 27.19 | 28.50 | 132851 | 37357.40 | 6.29% | 0.00 |
| 2025-08-29 | 26.56 | 26.81 | 0.26 | 0.98% | 26.50 | 27.33 | 53695 | 14451.19 | 2.54% | 0.00 |
| 2025-08-28 | 27.05 | 26.55 | -0.56 | -2.07% | 25.77 | 27.40 | 86369 | 22983.20 | 4.09% | 10.00 |
| 2025-08-27 | 27.83 | 27.11 | -0.67 | -2.41% | 27.11 | 28.20 | 85405 | 23704.21 | 4.04% | 5.00 |
| 2025-08-26 | 27.65 | 27.78 | 0.21 | 0.76% | 27.49 | 28.24 | 101631 | 28353.68 | 4.81% | 0.00 |
| 2025-08-25 | 27.45 | 27.57 | -0.03 | -0.11% | 27.20 | 27.80 | 88306 | 24298.13 | 4.18% | 0.00 |
| 2025-08-22 | 27.63 | 27.60 | -0.10 | -0.36% | 27.22 | 27.79 | 69248 | 19050.36 | 3.28% | 0.00 |
| 2025-08-21 | 27.55 | 27.70 | 0.30 | 1.09% | 27.42 | 27.89 | 99100 | 27395.39 | 4.69% | 0.00 |
| 2025-08-20 | 27.53 | 27.40 | -0.03 | -0.11% | 26.90 | 27.55 | 69278 | 18832.55 | 3.28% | 0.00 |
| 2025-08-19 | 27.50 | 27.43 | -0.19 | -0.69% | 27.31 | 27.91 | 103961 | 28650.47 | 4.92% | 0.00 |
| 2025-08-18 | 27.70 | 27.62 | -0.15 | -0.54% | 27.30 | 27.90 | 117202 | 32286.24 | 5.55% | 1.00 |
| 2025-08-15 | 27.96 | 27.77 | 0.02 | 0.07% | 27.30 | 28.01 | 70494 | 19537.46 | 3.34% | 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。
