| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 22.89 | 22.82 | -0.05 | -0.22% | 22.76 | 23.32 | 34177 | 7843.14 | 3.20% | 0.00 |
| 2025-10-09 | 22.60 | 22.87 | 0.35 | 1.55% | 22.60 | 23.20 | 36367 | 8342.84 | 3.41% | 0.00 |
| 2025-09-30 | 23.04 | 22.52 | -0.43 | -1.87% | 22.52 | 23.25 | 33890 | 7748.27 | 3.18% | 0.00 |
| 2025-09-29 | 22.51 | 22.95 | 0.42 | 1.86% | 22.19 | 23.04 | 37741 | 8574.59 | 3.54% | 0.00 |
| 2025-09-26 | 22.51 | 22.53 | -0.01 | -0.04% | 22.36 | 23.04 | 28059 | 6367.22 | 2.63% | 0.00 |
| 2025-09-25 | 22.84 | 22.54 | -0.31 | -1.36% | 22.54 | 23.32 | 31512 | 7201.19 | 2.95% | 0.00 |
| 2025-09-24 | 22.66 | 22.85 | 0.01 | 0.04% | 22.54 | 22.97 | 38047 | 8672.11 | 3.57% | 19.00 |
| 2025-09-23 | 23.21 | 22.84 | -0.39 | -1.68% | 22.33 | 23.43 | 50799 | 11547.84 | 4.76% | 0.00 |
| 2025-09-22 | 23.41 | 23.23 | -0.07 | -0.30% | 23.07 | 23.63 | 35011 | 8146.97 | 3.28% | 0.00 |
| 2025-09-19 | 23.90 | 23.30 | -0.65 | -2.71% | 23.12 | 24.00 | 49537 | 11622.14 | 4.64% | 0.00 |
| 2025-09-18 | 24.46 | 23.95 | -0.49 | -2.00% | 23.58 | 24.85 | 63316 | 15434.26 | 5.94% | 0.00 |
| 2025-09-17 | 24.57 | 24.44 | -0.13 | -0.53% | 24.30 | 24.75 | 37720 | 9253.61 | 3.54% | 0.00 |
| 2025-09-16 | 24.09 | 24.57 | 0.38 | 1.57% | 23.80 | 24.68 | 49483 | 12009.57 | 4.64% | 0.00 |
| 2025-09-15 | 24.30 | 24.19 | -0.05 | -0.21% | 24.18 | 24.82 | 41815 | 10243.67 | 3.92% | 0.00 |
| 2025-09-12 | 24.25 | 24.24 | 0.15 | 0.62% | 23.90 | 24.74 | 49182 | 11986.53 | 4.61% | 0.00 |
| 2025-09-11 | 23.89 | 24.09 | 0.16 | 0.67% | 23.50 | 24.27 | 37736 | 9031.30 | 3.54% | 0.00 |
| 2025-09-10 | 23.96 | 23.93 | 0.03 | 0.13% | 23.81 | 24.55 | 38445 | 9261.07 | 3.60% | 0.00 |
| 2025-09-09 | 24.74 | 23.90 | -0.85 | -3.43% | 23.70 | 24.74 | 58246 | 14030.06 | 5.46% | 0.00 |
| 2025-09-08 | 24.97 | 24.75 | -0.09 | -0.36% | 24.20 | 25.18 | 75073 | 18462.76 | 7.04% | 56.00 |
| 2025-09-05 | 23.82 | 24.84 | 0.99 | 4.15% | 23.65 | 25.10 | 76277 | 18710.79 | 7.15% | 0.00 |
| 2025-09-04 | 24.20 | 23.85 | -0.32 | -1.32% | 23.41 | 24.72 | 64101 | 15475.57 | 6.01% | 0.00 |
| 2025-09-03 | 25.00 | 24.17 | -0.99 | -3.93% | 23.99 | 25.00 | 83593 | 20485.16 | 7.84% | 6.00 |
| 2025-09-02 | 24.41 | 25.16 | 0.54 | 2.19% | 23.54 | 25.23 | 142800 | 35029.73 | 13.39% | 30.00 |
| 2025-09-01 | 24.05 | 24.62 | 0.92 | 3.88% | 23.43 | 24.62 | 129810 | 31299.28 | 12.17% | 0.00 |
| 2025-08-29 | 23.86 | 23.70 | 0.74 | 3.22% | 23.22 | 24.73 | 119641 | 28433.69 | 11.22% | 2.00 |
| 2025-08-28 | 22.66 | 22.96 | 0.30 | 1.32% | 22.13 | 23.20 | 51353 | 11674.02 | 4.82% | 0.00 |
| 2025-08-27 | 23.42 | 22.66 | -0.74 | -3.16% | 22.55 | 23.60 | 43389 | 10036.16 | 4.07% | 5.00 |
| 2025-08-26 | 23.32 | 23.40 | 0.06 | 0.26% | 23.11 | 23.62 | 39464 | 9221.09 | 3.70% | 0.00 |
| 2025-08-25 | 23.63 | 23.34 | -0.17 | -0.72% | 22.89 | 23.71 | 59615 | 13857.70 | 5.59% | 0.00 |
| 2025-08-22 | 23.64 | 23.51 | -0.09 | -0.38% | 23.35 | 23.78 | 41091 | 9661.62 | 3.86% | 0.00 |
| 2025-08-21 | 24.15 | 23.60 | -0.41 | -1.71% | 23.47 | 24.21 | 39310 | 9303.55 | 3.69% | 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。
