| 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 | 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 |
| 2025-11-21 | 23.50 | 22.81 | -0.90 | -3.80% | 22.40 | 24.15 | 50470 | 11679.32 | 4.05% | 0.00 |
| 2025-11-20 | 24.80 | 23.71 | -1.43 | -5.69% | 23.62 | 24.80 | 57635 | 13904.02 | 4.62% | 0.00 |
| 2025-11-19 | 24.51 | 25.14 | 0.54 | 2.20% | 24.00 | 25.50 | 99084 | 24671.44 | 7.95% | 0.00 |
| 2025-11-18 | 24.10 | 24.60 | 0.41 | 1.69% | 22.82 | 25.18 | 115492 | 27744.88 | 9.26% | 0.00 |
| 2025-11-17 | 24.63 | 24.19 | 0.69 | 2.94% | 23.97 | 24.95 | 77475 | 18920.93 | 6.21% | 0.00 |
| 2025-11-14 | 23.50 | 23.50 | -0.08 | -0.34% | 23.46 | 23.94 | 25648 | 6083.75 | 2.06% | 0.00 |
| 2025-11-13 | 23.75 | 23.58 | -0.22 | -0.92% | 23.50 | 23.79 | 23826 | 5614.83 | 1.91% | 0.00 |
| 2025-11-12 | 23.68 | 23.80 | 0.17 | 0.72% | 23.35 | 23.80 | 23926 | 5649.05 | 1.92% | 4.00 |
| 2025-11-11 | 24.05 | 23.63 | -0.36 | -1.50% | 23.58 | 24.22 | 34567 | 8232.05 | 2.77% | 0.00 |
| 2025-11-10 | 24.51 | 23.99 | -0.46 | -1.88% | 23.60 | 24.63 | 37509 | 8991.98 | 3.01% | 0.00 |
| 2025-11-07 | 24.90 | 24.45 | -0.43 | -1.73% | 24.30 | 24.90 | 35512 | 8674.07 | 2.85% | 0.00 |
| 2025-11-06 | 25.47 | 24.88 | -0.73 | -2.85% | 24.81 | 25.95 | 47508 | 11931.73 | 3.81% | 0.00 |
| 2025-11-05 | 24.69 | 25.61 | 0.61 | 2.44% | 24.69 | 25.69 | 61234 | 15545.25 | 4.91% | 2.00 |
| 2025-11-04 | 24.50 | 25.00 | 0.37 | 1.50% | 24.21 | 25.18 | 58643 | 14474.21 | 4.70% | 0.00 |
| 2025-11-03 | 24.79 | 24.63 | -0.16 | -0.65% | 24.48 | 24.89 | 30932 | 7620.30 | 2.48% | 0.00 |
| 2025-10-31 | 24.74 | 24.79 | 0.11 | 0.45% | 24.40 | 24.96 | 28765 | 7136.81 | 2.31% | 0.00 |
| 2025-10-30 | 25.78 | 24.68 | -1.09 | -4.23% | 24.66 | 25.81 | 57912 | 14473.87 | 4.65% | 0.00 |
| 2025-10-29 | 26.42 | 25.77 | -0.95 | -3.56% | 25.53 | 26.48 | 69870 | 18018.59 | 5.60% | 0.00 |
| 2025-10-28 | 26.05 | 26.72 | 0.65 | 2.49% | 25.58 | 27.37 | 87112 | 23101.30 | 6.99% | 0.00 |
| 2025-10-27 | 25.62 | 26.07 | 0.46 | 1.80% | 25.53 | 26.49 | 47782 | 12441.75 | 3.83% | 0.00 |
| 2025-10-24 | 26.03 | 25.61 | -0.42 | -1.61% | 25.51 | 26.56 | 48075 | 12467.61 | 3.86% | 0.00 |
| 2025-10-23 | 25.62 | 26.03 | 0.32 | 1.24% | 25.33 | 26.15 | 35045 | 9021.39 | 2.81% | 0.00 |
| 2025-10-22 | 25.77 | 25.71 | -0.32 | -1.23% | 25.31 | 25.95 | 29692 | 7606.92 | 2.38% | 0.00 |
| 2025-10-21 | 26.33 | 26.03 | -0.36 | -1.36% | 25.81 | 26.50 | 36400 | 9467.71 | 2.92% | 0.00 |
| 2025-10-20 | 26.02 | 26.39 | 0.54 | 2.09% | 26.02 | 27.05 | 38174 | 10144.28 | 3.06% | 0.00 |
| 2025-10-17 | 26.36 | 25.85 | -0.73 | -2.75% | 25.78 | 27.05 | 41694 | 10981.37 | 3.34% | 0.00 |
| 2025-10-16 | 27.50 | 26.58 | -0.93 | -3.38% | 26.50 | 27.75 | 54563 | 14685.75 | 4.38% | 0.00 |
| 2025-10-15 | 26.85 | 27.51 | 0.51 | 1.89% | 26.29 | 27.55 | 58714 | 15869.95 | 4.71% | 1.00 |
| 2025-10-14 | 28.78 | 27.00 | -1.69 | -5.89% | 26.64 | 28.80 | 107475 | 29537.18 | 8.62% | 0.00 |
| 2025-10-13 | 27.75 | 28.69 | 0.09 | 0.31% | 27.65 | 29.05 | 92691 | 26548.49 | 7.44% | 4.00 |
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。
