| 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 | 20.39 | 20.33 | 0.30 | 1.50% | 19.80 | 20.40 | 24481 | 4947.99 | 1.92% | 0.00 |
| 2026-02-02 | 20.38 | 20.03 | -0.36 | -1.77% | 20.00 | 20.58 | 33610 | 6830.98 | 2.64% | 0.00 |
| 2026-01-30 | 20.12 | 20.39 | 0.21 | 1.04% | 20.04 | 20.55 | 36418 | 7411.80 | 2.86% | 0.00 |
| 2026-01-29 | 20.40 | 20.18 | -0.30 | -1.46% | 20.05 | 20.65 | 37626 | 7665.46 | 2.95% | 0.00 |
| 2026-01-28 | 20.84 | 20.48 | -0.38 | -1.82% | 20.41 | 20.88 | 28207 | 5790.60 | 2.21% | 0.00 |
| 2026-01-27 | 21.00 | 20.86 | -0.16 | -0.76% | 20.28 | 21.00 | 36631 | 7560.29 | 2.88% | 0.00 |
| 2026-01-26 | 21.88 | 21.02 | -0.81 | -3.71% | 20.78 | 21.91 | 57594 | 12176.51 | 4.52% | 0.00 |
| 2026-01-23 | 21.89 | 21.83 | -0.02 | -0.09% | 21.47 | 22.10 | 54571 | 11842.92 | 4.28% | 0.00 |
| 2026-01-22 | 21.70 | 21.85 | 0.28 | 1.30% | 21.60 | 22.40 | 52610 | 11565.98 | 4.13% | 0.00 |
| 2026-01-21 | 21.33 | 21.57 | 0.32 | 1.51% | 21.08 | 21.65 | 35382 | 7567.91 | 2.78% | 0.00 |
| 2026-01-20 | 21.72 | 21.25 | -0.40 | -1.85% | 21.02 | 21.72 | 42002 | 8928.47 | 3.30% | 0.00 |
| 2026-01-19 | 21.83 | 21.65 | 0.02 | 0.09% | 21.55 | 21.94 | 33034 | 7170.54 | 2.59% | 0.00 |
| 2026-01-16 | 21.70 | 21.63 | 0.21 | 0.98% | 21.14 | 21.80 | 57197 | 12293.28 | 4.49% | 0.00 |
| 2026-01-15 | 21.72 | 21.42 | -0.29 | -1.34% | 21.10 | 21.89 | 81445 | 17509.23 | 6.39% | 0.00 |
| 2026-01-14 | 23.28 | 21.71 | -1.58 | -6.78% | 21.70 | 23.48 | 158229 | 35484.40 | 12.42% | 1.00 |
| 2026-01-13 | 23.63 | 23.29 | -0.09 | -0.38% | 23.17 | 24.07 | 59607 | 14090.71 | 4.68% | 0.00 |
| 2026-01-12 | 24.11 | 23.38 | -0.74 | -3.07% | 23.10 | 24.18 | 72023 | 16916.14 | 5.65% | 7.00 |
| 2026-01-09 | 24.10 | 24.12 | 0.17 | 0.71% | 23.37 | 24.18 | 47689 | 11331.87 | 3.74% | 0.00 |
| 2026-01-08 | 23.09 | 23.95 | 0.63 | 2.70% | 23.00 | 24.18 | 60045 | 14284.48 | 4.71% | 0.00 |
| 2026-01-07 | 22.71 | 23.32 | 0.77 | 3.41% | 22.08 | 23.58 | 64895 | 14901.29 | 5.09% | 0.00 |
| 2026-01-06 | 21.98 | 22.55 | 0.42 | 1.90% | 21.88 | 22.73 | 57221 | 12783.44 | 4.49% | 0.00 |
| 2026-01-05 | 22.32 | 22.13 | -0.19 | -0.85% | 22.01 | 22.53 | 64084 | 14234.21 | 5.03% | 0.00 |
| 2025-12-31 | 22.61 | 22.32 | -0.67 | -2.91% | 22.20 | 23.08 | 85801 | 19314.33 | 6.73% | 0.00 |
| 2025-12-30 | 21.16 | 22.99 | 1.93 | 9.16% | 21.13 | 23.53 | 110907 | 25300.36 | 8.70% | 0.00 |
| 2025-12-29 | 21.30 | 21.06 | -0.25 | -1.17% | 20.71 | 21.30 | 31738 | 6664.49 | 2.49% | 0.00 |
| 2025-12-26 | 21.10 | 21.31 | 0.22 | 1.04% | 20.92 | 21.49 | 43992 | 9356.12 | 3.45% | 0.00 |
| 2025-12-25 | 20.77 | 21.09 | 0.30 | 1.44% | 20.56 | 21.36 | 42914 | 9071.22 | 3.37% | 0.00 |
| 2025-12-24 | 20.64 | 20.79 | 0.06 | 0.29% | 20.56 | 21.07 | 46622 | 9725.81 | 3.66% | 0.00 |
| 2025-12-23 | 21.00 | 20.73 | -0.32 | -1.52% | 20.59 | 21.19 | 50971 | 10585.54 | 4.00% | 0.00 |
| 2025-12-22 | 20.88 | 21.05 | 0.36 | 1.74% | 20.67 | 21.25 | 63303 | 13314.54 | 4.97% | 0.00 |
| 2025-12-19 | 20.31 | 20.69 | 0.27 | 1.32% | 20.30 | 21.10 | 59108 | 12256.56 | 4.64% | 0.00 |
| 2025-12-18 | 19.85 | 20.42 | 0.43 | 2.15% | 19.71 | 20.68 | 68936 | 14016.00 | 5.41% | 2.00 |
| 2025-12-17 | 19.70 | 19.99 | 0.25 | 1.27% | 19.53 | 20.12 | 77643 | 15439.00 | 6.09% | 0.00 |
| 2025-12-16 | 19.88 | 19.74 | -0.16 | -0.80% | 19.52 | 20.04 | 72079 | 14234.59 | 5.66% | 0.00 |
| 2025-12-15 | 18.79 | 19.90 | 1.24 | 6.65% | 18.79 | 20.43 | 145759 | 28940.70 | 11.44% | 0.00 |
| 2025-12-12 | 17.32 | 18.66 | 1.35 | 7.80% | 17.31 | 18.98 | 102455 | 18830.70 | 8.04% | 0.00 |
| 2025-12-11 | 17.53 | 17.31 | -0.17 | -0.97% | 17.16 | 18.37 | 54688 | 9677.88 | 4.29% | 0.00 |
| 2025-12-10 | 17.64 | 17.48 | -0.15 | -0.85% | 17.43 | 17.74 | 14377 | 2522.04 | 1.13% | 0.00 |
| 2025-12-09 | 17.77 | 17.63 | -0.14 | -0.79% | 17.58 | 17.93 | 15006 | 2664.38 | 1.18% | 0.00 |
| 2025-12-08 | 17.79 | 17.77 | 0.03 | 0.17% | 17.73 | 17.94 | 14777 | 2636.51 | 1.16% | 0.00 |
| 2025-12-05 | 17.50 | 17.74 | 0.24 | 1.37% | 17.31 | 17.79 | 17366 | 3046.04 | 1.36% | 0.00 |
| 2025-12-04 | 17.69 | 17.50 | -0.24 | -1.35% | 17.42 | 17.79 | 14633 | 2571.27 | 1.15% | 0.00 |
| 2025-12-03 | 17.97 | 17.74 | -0.18 | -1.00% | 17.63 | 18.00 | 16366 | 2903.83 | 1.28% | 898.00 |
| 2025-12-02 | 18.11 | 17.92 | -0.17 | -0.94% | 17.83 | 18.14 | 17436 | 3122.82 | 1.37% | 1000.00 |
| 2025-12-01 | 18.20 | 18.09 | -0.11 | -0.60% | 18.05 | 18.36 | 20500 | 3732.36 | 1.61% | 0.00 |
| 2025-11-28 | 17.94 | 18.20 | 0.25 | 1.39% | 17.88 | 18.20 | 20776 | 3752.94 | 1.63% | 1600.00 |
| 2025-11-27 | 17.79 | 17.95 | 0.19 | 1.07% | 17.66 | 18.16 | 15715 | 2826.20 | 1.23% | 0.00 |
| 2025-11-26 | 18.25 | 17.76 | -0.38 | -2.09% | 17.68 | 18.25 | 19991 | 3586.19 | 1.57% | 0.00 |
| 2025-11-25 | 17.89 | 18.14 | 0.30 | 1.68% | 17.86 | 18.24 | 17668 | 3207.16 | 1.39% | 0.00 |
| 2025-11-24 | 17.76 | 17.84 | 0.31 | 1.77% | 17.41 | 17.99 | 22889 | 4070.02 | 1.80% | 0.00 |
| 2025-11-21 | 18.17 | 17.53 | -0.74 | -4.05% | 17.42 | 18.47 | 36317 | 6466.22 | 2.85% | 0.00 |
| 2025-11-20 | 18.54 | 18.27 | -0.18 | -0.98% | 18.11 | 18.67 | 20664 | 3794.01 | 1.62% | 0.00 |
| 2025-11-19 | 18.98 | 18.45 | -0.54 | -2.84% | 18.41 | 19.06 | 30744 | 5724.54 | 2.41% | 0.00 |
| 2025-11-18 | 19.07 | 18.99 | -0.09 | -0.47% | 18.79 | 19.14 | 24784 | 4703.56 | 1.95% | 0.00 |
| 2025-11-17 | 19.10 | 19.08 | -0.02 | -0.10% | 18.91 | 19.22 | 25539 | 4867.85 | 2.00% | 0.00 |
| 2025-11-14 | 19.06 | 19.10 | -0.02 | -0.10% | 19.02 | 19.34 | 30781 | 5904.34 | 2.42% | 0.00 |
| 2025-11-13 | 19.30 | 19.12 | -0.24 | -1.24% | 19.06 | 19.35 | 37710 | 7218.67 | 2.96% | 0.00 |
| 2025-11-12 | 19.26 | 19.36 | 0.10 | 0.52% | 19.00 | 19.44 | 36896 | 7077.48 | 2.90% | 0.00 |
| 2025-11-11 | 19.66 | 19.26 | -0.42 | -2.13% | 19.19 | 19.68 | 52226 | 10115.00 | 4.10% | 0.00 |
| 2025-11-10 | 18.70 | 19.68 | 1.01 | 5.41% | 18.55 | 20.00 | 96628 | 18858.38 | 7.58% | 0.00 |
| 2025-11-07 | 18.68 | 18.67 | -0.12 | -0.64% | 18.54 | 18.75 | 18921 | 3530.07 | 1.49% | 0.00 |
| 2025-11-06 | 18.72 | 18.79 | 0.12 | 0.64% | 18.61 | 18.88 | 25280 | 4743.02 | 1.98% | 0.00 |
| 2025-11-05 | 18.41 | 18.67 | 0.13 | 0.70% | 18.34 | 18.74 | 24356 | 4522.22 | 1.91% | 0.00 |
| 2025-11-04 | 18.55 | 18.54 | -0.02 | -0.11% | 18.40 | 18.63 | 23475 | 4344.99 | 1.84% | 0.00 |
| 2025-11-03 | 18.66 | 18.56 | 0.05 | 0.27% | 18.41 | 18.66 | 22957 | 4252.14 | 1.80% | 0.00 |
| 2025-10-31 | 18.23 | 18.51 | 0.27 | 1.48% | 18.21 | 18.64 | 26058 | 4819.22 | 2.05% | 0.00 |
| 2025-10-30 | 18.59 | 18.24 | -0.35 | -1.88% | 18.21 | 18.60 | 24128 | 4444.28 | 1.89% | 0.00 |
| 2025-10-29 | 18.61 | 18.59 | -0.03 | -0.16% | 18.40 | 18.70 | 24964 | 4631.10 | 1.96% | 0.00 |
| 2025-10-28 | 18.63 | 18.62 | -0.01 | -0.05% | 18.48 | 18.73 | 23777 | 4430.60 | 1.87% | 0.00 |
| 2025-10-27 | 18.80 | 18.63 | -0.10 | -0.53% | 18.54 | 18.96 | 47158 | 8811.68 | 3.70% | 0.00 |
| 2025-10-24 | 18.34 | 18.73 | 0.38 | 2.07% | 18.34 | 18.76 | 36841 | 6861.88 | 2.89% | 0.00 |
| 2025-10-23 | 18.39 | 18.35 | 0.03 | 0.16% | 18.06 | 18.39 | 21730 | 3956.23 | 1.71% | 0.00 |
| 2025-10-22 | 18.37 | 18.32 | -0.05 | -0.27% | 18.26 | 18.50 | 19304 | 3540.56 | 1.52% | 0.00 |
| 2025-10-21 | 17.94 | 18.37 | 0.45 | 2.51% | 17.81 | 18.41 | 26040 | 4733.42 | 2.04% | 0.00 |
| 2025-10-20 | 17.79 | 17.92 | 0.32 | 1.82% | 17.73 | 17.99 | 21393 | 3822.17 | 1.68% | 0.00 |
| 2025-10-17 | 18.03 | 17.60 | -0.39 | -2.17% | 17.55 | 18.07 | 23074 | 4101.35 | 1.81% | 0.00 |
| 2025-10-16 | 18.17 | 17.99 | -0.15 | -0.83% | 17.91 | 18.20 | 19185 | 3455.15 | 1.51% | 0.00 |
| 2025-10-15 | 17.94 | 18.14 | 0.28 | 1.57% | 17.80 | 18.18 | 26071 | 4708.39 | 2.05% | 0.00 |
| 2025-10-14 | 18.11 | 17.86 | -0.17 | -0.94% | 17.79 | 18.28 | 30274 | 5444.83 | 2.38% | 0.00 |
| 2025-10-13 | 17.78 | 18.03 | -0.11 | -0.61% | 17.14 | 18.23 | 32963 | 5894.17 | 2.59% | 0.00 |
天地数码(300743)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。
