| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 20.01 | 20.85 | 0.77 | 3.83% | 19.42 | 21.33 | 146359 | 29741.75 | 11.72% | 0.00 |
| 2026-03-24 | 18.36 | 20.08 | 2.17 | 12.12% | 18.01 | 20.88 | 121461 | 23906.48 | 9.73% | 6.00 |
| 2026-03-23 | 18.71 | 17.91 | -1.20 | -6.28% | 17.72 | 18.92 | 47012 | 8635.12 | 3.76% | 0.00 |
| 2026-03-20 | 20.10 | 19.11 | -0.77 | -3.87% | 19.10 | 20.16 | 33294 | 6480.73 | 2.67% | 0.00 |
| 2026-03-19 | 20.27 | 19.88 | -0.60 | -2.93% | 19.80 | 20.41 | 26432 | 5294.23 | 2.12% | 0.00 |
| 2026-03-18 | 20.61 | 20.48 | 0.09 | 0.44% | 20.17 | 20.61 | 22629 | 4603.65 | 1.81% | 0.00 |
| 2026-03-17 | 21.01 | 20.39 | -0.63 | -3.00% | 20.38 | 21.12 | 28927 | 5986.82 | 2.32% | 0.00 |
| 2026-03-16 | 20.97 | 21.02 | 0.10 | 0.48% | 20.68 | 21.07 | 22194 | 4633.57 | 1.78% | 0.00 |
| 2026-03-13 | 20.99 | 20.92 | -0.10 | -0.48% | 20.84 | 21.32 | 26047 | 5489.07 | 2.09% | 0.00 |
| 2026-03-12 | 21.36 | 21.02 | -0.31 | -1.45% | 20.90 | 21.45 | 30637 | 6463.77 | 2.45% | 0.00 |
| 2026-03-11 | 21.85 | 21.33 | -0.48 | -2.20% | 21.27 | 21.92 | 33966 | 7300.78 | 2.72% | 0.00 |
| 2026-03-10 | 21.63 | 21.81 | 0.26 | 1.21% | 21.63 | 22.00 | 27272 | 5953.20 | 2.18% | 0.00 |
| 2026-03-09 | 21.70 | 21.55 | -0.36 | -1.64% | 21.15 | 22.05 | 41585 | 8935.65 | 3.33% | 0.00 |
| 2026-03-06 | 21.72 | 21.91 | 0.10 | 0.46% | 21.64 | 22.08 | 35054 | 7664.37 | 2.81% | 0.00 |
| 2026-03-05 | 22.20 | 21.81 | -0.34 | -1.53% | 21.56 | 22.34 | 60334 | 13182.56 | 4.83% | 0.00 |
| 2026-03-04 | 21.23 | 22.15 | 0.52 | 2.40% | 21.10 | 22.38 | 69171 | 15148.81 | 5.54% | 2.00 |
| 2026-03-03 | 23.85 | 21.63 | -2.65 | -10.91% | 21.58 | 23.85 | 138304 | 31151.35 | 11.09% | 0.00 |
| 2026-03-02 | 23.84 | 24.28 | 0.98 | 4.21% | 23.51 | 24.48 | 180064 | 43482.82 | 14.44% | 0.00 |
| 2026-02-27 | 23.49 | 23.30 | -0.18 | -0.77% | 23.06 | 23.49 | 36903 | 8581.15 | 2.96% | 0.00 |
| 2026-02-26 | 23.33 | 23.48 | 0.20 | 0.86% | 23.10 | 23.49 | 35678 | 8328.07 | 2.86% | 0.00 |
| 2026-02-25 | 23.42 | 23.28 | -0.21 | -0.89% | 23.19 | 23.43 | 31918 | 7433.48 | 2.56% | 0.00 |
| 2026-02-24 | 23.25 | 23.49 | 0.49 | 2.13% | 23.18 | 23.64 | 36930 | 8649.27 | 2.96% | 0.00 |
| 2026-02-13 | 22.82 | 23.00 | 0.10 | 0.44% | 22.82 | 23.35 | 39740 | 9184.79 | 3.19% | 0.00 |
| 2026-02-12 | 22.86 | 22.90 | 0.04 | 0.17% | 22.60 | 23.10 | 27399 | 6277.50 | 2.20% | 0.00 |
| 2026-02-11 | 22.90 | 22.86 | 0.00 | 0.00% | 22.79 | 23.10 | 28733 | 6587.68 | 2.30% | 0.00 |
| 2026-02-10 | 22.98 | 22.86 | -0.12 | -0.52% | 22.76 | 23.31 | 35354 | 8129.06 | 2.84% | 3.00 |
| 2026-02-09 | 22.81 | 22.98 | 0.53 | 2.36% | 22.61 | 23.13 | 31542 | 7231.79 | 2.53% | 0.00 |
| 2026-02-06 | 22.55 | 22.45 | -0.19 | -0.84% | 22.31 | 22.78 | 33052 | 7464.22 | 2.65% | 0.00 |
| 2026-02-05 | 22.71 | 22.64 | -0.16 | -0.70% | 22.53 | 23.05 | 27746 | 6301.56 | 2.23% | 0.00 |
| 2026-02-04 | 23.15 | 22.80 | -0.16 | -0.70% | 22.65 | 23.46 | 42471 | 9796.47 | 3.41% | 0.00 |
| 2026-02-03 | 22.48 | 22.96 | 0.66 | 2.96% | 22.42 | 23.08 | 30176 | 6892.51 | 2.42% | 0.00 |
| 2026-02-02 | 22.86 | 22.30 | -0.37 | -1.63% | 22.30 | 23.06 | 32367 | 7357.37 | 2.60% | 0.00 |
| 2026-01-30 | 23.01 | 22.67 | -0.24 | -1.05% | 22.22 | 23.08 | 48634 | 10951.39 | 3.90% | 0.00 |
| 2026-01-29 | 23.25 | 22.91 | -0.33 | -1.42% | 22.80 | 23.54 | 31876 | 7374.19 | 2.56% | 0.00 |
| 2026-01-28 | 23.75 | 23.24 | -0.62 | -2.60% | 23.15 | 23.98 | 36741 | 8612.27 | 2.95% | 0.00 |
| 2026-01-27 | 23.60 | 23.86 | 0.27 | 1.14% | 23.18 | 23.95 | 42753 | 10110.92 | 3.43% | 0.00 |
| 2026-01-26 | 24.60 | 23.59 | -1.07 | -4.34% | 23.27 | 24.66 | 66862 | 15955.66 | 5.36% | 0.00 |
| 2026-01-23 | 24.60 | 24.66 | 0.03 | 0.12% | 24.35 | 24.77 | 42503 | 10451.59 | 3.41% | 0.00 |
| 2026-01-22 | 24.13 | 24.63 | 0.51 | 2.11% | 24.06 | 24.79 | 43519 | 10684.08 | 3.49% | 0.00 |
| 2026-01-21 | 24.00 | 24.12 | 0.08 | 0.33% | 23.81 | 24.25 | 30174 | 7264.24 | 2.42% | 0.00 |
| 2026-01-20 | 24.74 | 24.04 | -0.70 | -2.83% | 23.77 | 24.81 | 45534 | 10997.33 | 3.65% | 0.00 |
| 2026-01-19 | 24.08 | 24.74 | 0.56 | 2.32% | 24.00 | 24.95 | 49487 | 12184.59 | 3.97% | 0.00 |
| 2026-01-16 | 24.46 | 24.18 | -0.28 | -1.14% | 23.88 | 24.67 | 48754 | 11769.52 | 3.91% | 0.00 |
| 2026-01-15 | 24.50 | 24.46 | -0.12 | -0.49% | 24.07 | 24.65 | 50205 | 12253.05 | 4.03% | 0.00 |
| 2026-01-14 | 24.60 | 24.58 | -0.07 | -0.28% | 24.27 | 25.10 | 73745 | 18205.35 | 5.91% | 0.00 |
| 2026-01-13 | 26.20 | 24.65 | -1.63 | -6.20% | 24.53 | 26.26 | 106031 | 26445.88 | 8.50% | 0.00 |
| 2026-01-12 | 25.81 | 26.28 | 0.49 | 1.90% | 25.33 | 26.45 | 127746 | 33201.53 | 10.25% | 0.00 |
| 2026-01-09 | 25.50 | 25.79 | 0.80 | 3.20% | 25.08 | 25.99 | 128706 | 32862.68 | 10.32% | 0.00 |
| 2026-01-08 | 24.02 | 24.99 | 0.89 | 3.69% | 23.89 | 25.25 | 95242 | 23623.61 | 7.64% | 0.00 |
| 2026-01-07 | 24.30 | 24.10 | -0.19 | -0.78% | 23.60 | 24.41 | 55225 | 13264.71 | 4.43% | 0.00 |
| 2026-01-06 | 23.98 | 24.29 | 0.31 | 1.29% | 23.81 | 24.65 | 69224 | 16769.07 | 5.55% | 0.00 |
| 2026-01-05 | 23.20 | 23.98 | 1.11 | 4.85% | 22.72 | 24.37 | 96817 | 22959.96 | 7.77% | 0.00 |
| 2025-12-31 | 22.81 | 22.87 | -0.03 | -0.13% | 22.67 | 23.08 | 43428 | 9942.06 | 3.48% | 0.00 |
| 2025-12-30 | 23.25 | 22.90 | -0.54 | -2.30% | 22.86 | 23.65 | 70413 | 16337.00 | 5.65% | 0.00 |
| 2025-12-29 | 22.92 | 23.44 | 0.57 | 2.49% | 22.70 | 23.69 | 82636 | 19334.79 | 6.63% | 0.00 |
| 2025-12-26 | 23.00 | 22.87 | -0.05 | -0.22% | 22.66 | 23.08 | 39096 | 8916.52 | 3.14% | 0.00 |
| 2025-12-25 | 22.83 | 22.92 | 0.22 | 0.97% | 22.70 | 22.98 | 31707 | 7238.20 | 2.54% | 0.00 |
| 2025-12-24 | 22.48 | 22.70 | 0.32 | 1.43% | 22.32 | 22.84 | 30650 | 6933.36 | 2.46% | 0.00 |
| 2025-12-23 | 22.75 | 22.38 | -0.42 | -1.84% | 22.26 | 22.78 | 28570 | 6418.75 | 2.29% | 0.00 |
| 2025-12-22 | 22.86 | 22.80 | 0.05 | 0.22% | 22.66 | 23.19 | 23997 | 5487.27 | 1.92% | 0.00 |
| 2025-12-19 | 22.63 | 22.75 | 0.12 | 0.53% | 22.60 | 23.40 | 26479 | 6047.08 | 2.12% | 0.00 |
| 2025-12-18 | 22.02 | 22.63 | 0.57 | 2.58% | 21.75 | 22.98 | 48399 | 10970.10 | 3.88% | 0.00 |
| 2025-12-17 | 22.13 | 22.06 | -0.06 | -0.27% | 21.43 | 22.48 | 27667 | 6023.46 | 2.22% | 0.00 |
| 2025-12-16 | 22.52 | 22.12 | -0.42 | -1.86% | 21.91 | 22.59 | 27225 | 6023.43 | 2.18% | 0.00 |
| 2025-12-15 | 22.66 | 22.54 | -0.12 | -0.53% | 22.13 | 22.93 | 23792 | 5379.44 | 1.91% | 0.00 |
| 2025-12-12 | 22.49 | 22.66 | 0.25 | 1.12% | 22.35 | 22.85 | 22340 | 5054.61 | 1.79% | 0.00 |
| 2025-12-11 | 22.65 | 22.41 | -0.24 | -1.06% | 22.38 | 22.86 | 26122 | 5884.86 | 2.10% | 0.00 |
| 2025-12-10 | 22.50 | 22.65 | 0.12 | 0.53% | 22.47 | 22.90 | 21388 | 4848.13 | 1.72% | 0.00 |
| 2025-12-09 | 22.58 | 22.53 | -0.17 | -0.75% | 22.50 | 22.95 | 30571 | 6934.13 | 2.45% | 0.00 |
| 2025-12-08 | 22.29 | 22.70 | 0.45 | 2.02% | 22.29 | 23.05 | 42006 | 9579.78 | 3.37% | 0.00 |
| 2025-12-05 | 21.70 | 22.25 | 0.49 | 2.25% | 21.54 | 22.30 | 35041 | 7719.25 | 2.81% | 0.00 |
| 2025-12-04 | 22.08 | 21.76 | -0.32 | -1.45% | 21.73 | 22.16 | 35253 | 7708.73 | 2.83% | 5.00 |
| 2025-12-03 | 22.92 | 22.08 | -0.84 | -3.66% | 22.02 | 22.96 | 42132 | 9422.35 | 3.38% | 0.00 |
| 2025-12-02 | 23.24 | 22.92 | -0.46 | -1.97% | 22.90 | 23.39 | 27821 | 6417.71 | 2.23% | 0.00 |
| 2025-12-01 | 22.90 | 23.38 | 0.39 | 1.70% | 22.82 | 23.85 | 42420 | 9916.48 | 3.40% | 0.00 |
| 2025-11-28 | 22.80 | 22.99 | 0.27 | 1.19% | 22.71 | 23.07 | 28471 | 6521.74 | 2.28% | 0.00 |
| 2025-11-27 | 22.65 | 22.72 | -0.04 | -0.18% | 22.65 | 22.95 | 20918 | 4769.80 | 1.68% | 0.00 |
| 2025-11-26 | 23.74 | 22.76 | -1.06 | -4.45% | 22.73 | 23.81 | 44041 | 10149.93 | 3.53% | 0.00 |
| 2025-11-25 | 23.72 | 23.82 | -0.21 | -0.87% | 23.38 | 24.05 | 39982 | 9495.56 | 3.21% | 0.00 |
| 2025-11-24 | 22.83 | 24.03 | 1.22 | 5.35% | 22.83 | 24.20 | 53293 | 12516.04 | 4.27% | 1.00 |
天秦装备(300922)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。
