| 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 | 25.00 | 25.07 | 0.51 | 2.08% | 24.72 | 25.32 | 32333 | 8110.17 | 3.03% | 0.00 |
| 2026-02-02 | 25.06 | 24.56 | -0.57 | -2.27% | 24.55 | 25.23 | 32392 | 8062.84 | 3.04% | 0.00 |
| 2026-01-30 | 24.97 | 25.13 | 0.00 | 0.00% | 24.45 | 25.25 | 32252 | 8033.31 | 3.02% | 0.00 |
| 2026-01-29 | 25.80 | 25.13 | -0.76 | -2.94% | 24.70 | 26.06 | 39797 | 10081.85 | 3.73% | 0.00 |
| 2026-01-28 | 26.16 | 25.89 | -0.32 | -1.22% | 25.69 | 26.40 | 39667 | 10295.93 | 3.72% | 0.00 |
| 2026-01-27 | 26.40 | 26.21 | -0.24 | -0.91% | 25.25 | 26.51 | 49196 | 12750.38 | 4.61% | 0.00 |
| 2026-01-26 | 27.30 | 26.45 | -0.91 | -3.33% | 26.29 | 27.33 | 51885 | 13779.46 | 4.86% | 0.00 |
| 2026-01-23 | 27.08 | 27.36 | 0.31 | 1.15% | 26.93 | 27.58 | 46969 | 12815.68 | 4.40% | 0.00 |
| 2026-01-22 | 26.63 | 27.05 | 0.40 | 1.50% | 26.32 | 27.60 | 56435 | 15243.47 | 5.29% | 0.00 |
| 2026-01-21 | 25.90 | 26.65 | 0.59 | 2.26% | 25.70 | 26.83 | 62752 | 16518.23 | 5.88% | 0.00 |
| 2026-01-20 | 26.74 | 26.06 | -0.68 | -2.54% | 25.92 | 26.86 | 59192 | 15529.54 | 5.55% | 0.00 |
| 2026-01-19 | 25.84 | 26.74 | 0.76 | 2.93% | 25.66 | 27.00 | 92041 | 24191.47 | 8.63% | 0.00 |
| 2026-01-16 | 26.72 | 25.98 | 0.10 | 0.39% | 25.86 | 27.58 | 114578 | 30194.77 | 10.74% | 0.00 |
| 2026-01-15 | 24.70 | 25.88 | 1.07 | 4.31% | 24.53 | 26.86 | 114995 | 29791.29 | 10.78% | 0.00 |
| 2026-01-14 | 24.11 | 24.81 | 0.66 | 2.73% | 24.11 | 25.55 | 109095 | 27130.50 | 10.23% | 0.00 |
| 2026-01-13 | 24.14 | 24.15 | 0.04 | 0.17% | 23.72 | 24.33 | 61154 | 14709.51 | 5.73% | 0.00 |
| 2026-01-12 | 23.92 | 24.11 | 0.27 | 1.13% | 23.64 | 24.16 | 53214 | 12756.03 | 4.99% | 0.00 |
| 2026-01-09 | 23.74 | 23.84 | 0.09 | 0.38% | 23.58 | 23.91 | 44147 | 10491.11 | 4.14% | 0.00 |
| 2026-01-08 | 23.45 | 23.75 | 0.04 | 0.17% | 23.34 | 24.05 | 58492 | 13869.18 | 5.48% | 0.00 |
| 2026-01-07 | 23.44 | 23.71 | 0.27 | 1.15% | 23.07 | 24.07 | 56715 | 13419.82 | 5.32% | 0.00 |
| 2026-01-06 | 23.19 | 23.44 | 0.35 | 1.52% | 23.02 | 23.68 | 45236 | 10605.21 | 4.24% | 0.00 |
| 2026-01-05 | 22.82 | 23.09 | 0.34 | 1.49% | 22.70 | 23.24 | 32509 | 7495.15 | 3.05% | 0.00 |
| 2025-12-31 | 23.33 | 22.75 | -0.55 | -2.36% | 22.70 | 23.43 | 33928 | 7775.02 | 3.18% | 0.00 |
| 2025-12-30 | 23.15 | 23.30 | -0.06 | -0.26% | 23.00 | 23.52 | 30992 | 7211.38 | 2.91% | 0.00 |
| 2025-12-29 | 23.14 | 23.36 | 0.11 | 0.47% | 23.13 | 23.68 | 30285 | 7083.53 | 2.84% | 0.00 |
| 2025-12-26 | 23.86 | 23.25 | -0.61 | -2.56% | 23.13 | 23.86 | 42876 | 10052.82 | 4.02% | 0.00 |
| 2025-12-25 | 22.77 | 23.86 | 1.14 | 5.02% | 22.73 | 23.95 | 56654 | 13306.17 | 5.31% | 0.00 |
| 2025-12-24 | 22.55 | 22.72 | 0.17 | 0.75% | 22.36 | 22.83 | 25801 | 5854.77 | 2.42% | 0.00 |
| 2025-12-23 | 22.79 | 22.55 | -0.29 | -1.27% | 22.40 | 22.95 | 27909 | 6301.59 | 2.62% | 0.00 |
| 2025-12-22 | 23.02 | 22.84 | -0.21 | -0.91% | 22.79 | 23.43 | 32664 | 7524.71 | 3.06% | 0.00 |
| 2025-12-19 | 22.73 | 23.05 | 0.34 | 1.50% | 22.73 | 23.51 | 28800 | 6678.67 | 2.70% | 0.00 |
| 2025-12-18 | 22.40 | 22.71 | 0.18 | 0.80% | 22.21 | 22.91 | 27629 | 6260.81 | 2.59% | 0.00 |
| 2025-12-17 | 22.61 | 22.53 | 0.00 | 0.00% | 21.86 | 22.87 | 46272 | 10287.63 | 4.34% | 0.00 |
| 2025-12-16 | 23.98 | 22.53 | -1.29 | -5.42% | 22.38 | 23.98 | 54853 | 12508.54 | 5.14% | 0.00 |
| 2025-12-15 | 24.09 | 23.82 | -0.34 | -1.41% | 23.70 | 24.50 | 40199 | 9668.88 | 3.77% | 0.00 |
| 2025-12-12 | 24.45 | 24.16 | -0.44 | -1.79% | 24.00 | 24.73 | 49524 | 12066.64 | 4.64% | 0.00 |
| 2025-12-11 | 24.42 | 24.60 | 0.20 | 0.82% | 24.31 | 25.13 | 69300 | 17157.99 | 6.50% | 0.00 |
| 2025-12-10 | 24.19 | 24.40 | 0.21 | 0.87% | 24.08 | 24.55 | 38321 | 9331.75 | 3.59% | 0.00 |
| 2025-12-09 | 24.50 | 24.19 | -0.36 | -1.47% | 24.15 | 24.53 | 32897 | 8007.65 | 3.08% | 0.00 |
| 2025-12-08 | 23.76 | 24.55 | 0.90 | 3.81% | 23.51 | 24.80 | 50738 | 12355.77 | 4.76% | 0.00 |
| 2025-12-05 | 23.40 | 23.65 | 0.16 | 0.68% | 22.90 | 23.66 | 32456 | 7547.94 | 3.04% | 0.00 |
| 2025-12-04 | 24.15 | 23.49 | -0.57 | -2.37% | 23.38 | 24.25 | 34903 | 8246.62 | 3.27% | 0.00 |
| 2025-12-03 | 23.96 | 24.06 | 0.02 | 0.08% | 23.75 | 24.27 | 43238 | 10387.95 | 4.05% | 0.00 |
| 2025-12-02 | 23.73 | 24.04 | 0.24 | 1.01% | 23.73 | 24.33 | 36407 | 8757.73 | 3.41% | 0.00 |
| 2025-12-01 | 23.76 | 23.80 | -0.03 | -0.13% | 23.65 | 24.14 | 37527 | 8965.26 | 3.52% | 0.00 |
| 2025-11-28 | 23.90 | 23.83 | 0.03 | 0.13% | 23.72 | 24.14 | 37164 | 8868.75 | 3.48% | 0.00 |
| 2025-11-27 | 22.50 | 23.80 | 1.23 | 5.45% | 22.50 | 24.10 | 76179 | 18054.86 | 7.14% | 0.00 |
| 2025-11-26 | 22.67 | 22.57 | -0.10 | -0.44% | 22.53 | 23.23 | 31587 | 7221.93 | 2.96% | 0.00 |
| 2025-11-25 | 22.65 | 22.67 | 0.17 | 0.76% | 22.55 | 22.94 | 31552 | 7176.41 | 2.96% | 0.00 |
| 2025-11-24 | 22.79 | 22.50 | 0.12 | 0.54% | 22.27 | 22.88 | 39655 | 8963.14 | 3.72% | 0.00 |
| 2025-11-21 | 23.06 | 22.38 | -1.13 | -4.81% | 22.20 | 23.50 | 55160 | 12555.96 | 5.17% | 0.00 |
| 2025-11-20 | 23.99 | 23.51 | -0.23 | -0.97% | 23.31 | 24.18 | 45220 | 10692.43 | 4.24% | 0.00 |
| 2025-11-19 | 24.53 | 23.74 | -0.84 | -3.42% | 23.55 | 24.64 | 60244 | 14408.81 | 5.65% | 0.00 |
| 2025-11-18 | 25.06 | 24.58 | -0.37 | -1.48% | 24.45 | 25.16 | 57172 | 14108.26 | 5.36% | 0.00 |
| 2025-11-17 | 25.70 | 24.95 | -0.60 | -2.35% | 24.64 | 25.88 | 101264 | 25296.96 | 9.49% | 0.00 |
| 2025-11-14 | 23.69 | 25.55 | 1.77 | 7.44% | 23.62 | 26.85 | 165433 | 42087.50 | 15.51% | 0.00 |
| 2025-11-13 | 24.00 | 23.78 | -0.38 | -1.57% | 23.70 | 24.15 | 43237 | 10325.54 | 4.05% | 0.00 |
| 2025-11-12 | 24.00 | 24.16 | 0.15 | 0.62% | 23.71 | 24.34 | 46695 | 11206.01 | 4.38% | 0.00 |
| 2025-11-11 | 24.17 | 24.01 | -0.41 | -1.68% | 23.94 | 24.50 | 58835 | 14210.93 | 5.52% | 0.00 |
| 2025-11-10 | 23.84 | 24.42 | 0.75 | 3.17% | 23.34 | 24.75 | 89406 | 21643.87 | 8.38% | 5.00 |
| 2025-11-07 | 23.45 | 23.67 | 0.12 | 0.51% | 23.30 | 24.14 | 73912 | 17528.66 | 6.93% | 0.00 |
| 2025-11-06 | 23.11 | 23.55 | 0.49 | 2.12% | 23.03 | 23.67 | 77825 | 18233.01 | 7.30% | 0.00 |
| 2025-11-05 | 22.49 | 23.06 | 0.28 | 1.23% | 22.18 | 23.36 | 78657 | 17963.18 | 7.37% | 0.00 |
| 2025-11-04 | 22.56 | 22.78 | 0.29 | 1.29% | 22.44 | 23.88 | 58348 | 13360.60 | 5.47% | 0.00 |
| 2025-11-03 | 22.30 | 22.49 | 0.19 | 0.85% | 22.18 | 22.53 | 34070 | 7626.13 | 3.19% | 0.00 |
| 2025-10-31 | 22.05 | 22.30 | 0.19 | 0.86% | 22.05 | 22.60 | 34684 | 7762.28 | 3.25% | 0.00 |
| 2025-10-30 | 22.28 | 22.11 | -0.26 | -1.16% | 21.96 | 22.49 | 41063 | 9131.83 | 3.85% | 0.00 |
| 2025-10-29 | 22.99 | 22.37 | -0.40 | -1.76% | 22.15 | 22.99 | 65401 | 14597.46 | 6.13% | 0.00 |
| 2025-10-28 | 23.04 | 22.77 | -0.46 | -1.98% | 22.76 | 23.27 | 57587 | 13235.02 | 5.40% | 0.00 |
| 2025-10-27 | 23.46 | 23.23 | -0.64 | -2.68% | 22.60 | 23.61 | 70988 | 16424.85 | 6.65% | 0.00 |
| 2025-10-24 | 23.40 | 23.87 | 0.38 | 1.62% | 23.33 | 23.91 | 35804 | 8493.72 | 3.36% | 0.00 |
| 2025-10-23 | 23.03 | 23.49 | 0.41 | 1.78% | 22.69 | 23.51 | 27749 | 6414.39 | 2.60% | 0.00 |
| 2025-10-22 | 23.12 | 23.08 | -0.07 | -0.30% | 22.95 | 23.36 | 26101 | 6043.97 | 2.45% | 0.00 |
| 2025-10-21 | 22.69 | 23.15 | 0.47 | 2.07% | 22.55 | 23.19 | 24260 | 5570.31 | 2.27% | 0.00 |
| 2025-10-20 | 22.35 | 22.68 | 0.66 | 3.00% | 22.23 | 22.71 | 31629 | 7142.09 | 2.97% | 0.00 |
| 2025-10-17 | 22.89 | 22.02 | -0.89 | -3.88% | 22.02 | 23.24 | 34921 | 7821.44 | 3.27% | 0.00 |
| 2025-10-16 | 23.19 | 22.91 | -0.34 | -1.46% | 22.84 | 23.72 | 40610 | 9447.88 | 3.81% | 8.00 |
| 2025-10-15 | 22.87 | 23.25 | 0.42 | 1.84% | 22.58 | 23.25 | 41716 | 9599.42 | 3.91% | 0.00 |
| 2025-10-14 | 22.77 | 22.83 | 0.05 | 0.22% | 22.66 | 23.45 | 44370 | 10195.71 | 4.16% | 0.00 |
| 2025-10-13 | 22.24 | 22.78 | -0.04 | -0.18% | 21.53 | 22.93 | 39593 | 8890.82 | 3.71% | 0.00 |
津荣天宇(300988)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。
