| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 39.92 | 38.36 | -1.02 | -2.59% | 37.90 | 40.26 | 36939 | 14309.77 | 5.78% | 0.00 |
| 2026-02-04 | 37.58 | 39.38 | 1.88 | 5.01% | 37.55 | 41.19 | 59508 | 23641.75 | 9.30% | 0.00 |
| 2026-02-03 | 36.91 | 37.50 | 0.73 | 1.99% | 36.51 | 37.95 | 33086 | 12302.29 | 5.17% | 0.00 |
| 2026-02-02 | 36.80 | 36.77 | 0.03 | 0.08% | 36.45 | 37.98 | 28178 | 10483.87 | 4.41% | 0.00 |
| 2026-01-30 | 36.32 | 36.74 | 0.23 | 0.63% | 35.43 | 37.25 | 37154 | 13544.45 | 5.81% | 0.00 |
| 2026-01-29 | 37.17 | 36.51 | -0.66 | -1.78% | 36.20 | 39.00 | 60197 | 22554.73 | 9.41% | 0.00 |
| 2026-01-28 | 38.83 | 37.17 | -1.65 | -4.25% | 36.75 | 39.47 | 50304 | 18788.63 | 7.87% | 0.00 |
| 2026-01-27 | 37.32 | 38.82 | 1.60 | 4.30% | 36.20 | 39.50 | 62368 | 23784.56 | 9.75% | 0.00 |
| 2026-01-26 | 38.35 | 37.22 | -1.12 | -2.92% | 36.21 | 38.35 | 51803 | 19116.44 | 8.10% | 0.00 |
| 2026-01-23 | 35.98 | 38.34 | 2.28 | 6.32% | 35.57 | 38.85 | 53689 | 20213.57 | 8.39% | 0.00 |
| 2026-01-22 | 36.80 | 36.06 | -0.51 | -1.39% | 34.91 | 36.90 | 37161 | 13250.61 | 5.81% | 0.00 |
| 2026-01-21 | 34.11 | 36.57 | 2.44 | 7.15% | 33.61 | 37.10 | 54522 | 19479.54 | 8.52% | 1.00 |
| 2026-01-20 | 34.79 | 34.13 | -0.75 | -2.15% | 33.60 | 35.85 | 36116 | 12427.90 | 5.65% | 0.00 |
| 2026-01-19 | 35.55 | 34.88 | -0.99 | -2.76% | 34.11 | 35.55 | 44591 | 15528.47 | 6.97% | 0.00 |
| 2026-01-16 | 34.81 | 35.87 | 1.78 | 5.22% | 34.51 | 36.80 | 73395 | 26210.28 | 11.48% | 0.00 |
| 2026-01-15 | 34.31 | 34.09 | -0.76 | -2.18% | 33.40 | 35.48 | 46174 | 15735.13 | 7.22% | 0.00 |
| 2026-01-14 | 33.03 | 34.85 | 1.25 | 3.72% | 33.03 | 35.79 | 81211 | 28085.77 | 12.70% | 0.00 |
| 2026-01-13 | 32.33 | 33.60 | 2.20 | 7.01% | 32.30 | 35.55 | 92423 | 31736.06 | 14.45% | 0.00 |
| 2026-01-12 | 30.38 | 31.40 | 0.78 | 2.55% | 30.20 | 32.00 | 61534 | 19152.06 | 9.62% | 0.00 |
| 2026-01-09 | 31.85 | 30.62 | -1.30 | -4.07% | 29.95 | 31.98 | 78113 | 23875.97 | 12.21% | 0.00 |
| 2026-01-08 | 31.00 | 31.92 | 1.92 | 6.40% | 30.60 | 32.70 | 117192 | 37099.83 | 18.32% | 0.00 |
| 2026-01-07 | 28.51 | 30.00 | 2.43 | 8.81% | 27.67 | 32.48 | 101228 | 30325.31 | 15.83% | 2.00 |
| 2026-01-06 | 27.03 | 27.57 | 0.54 | 2.00% | 26.95 | 27.88 | 22750 | 6242.72 | 3.56% | 0.00 |
| 2026-01-05 | 26.55 | 27.03 | 0.50 | 1.88% | 26.55 | 27.50 | 18172 | 4926.95 | 2.84% | 0.00 |
| 2025-12-31 | 26.58 | 26.53 | -0.04 | -0.15% | 26.15 | 26.75 | 15065 | 3988.22 | 2.36% | 0.00 |
| 2025-12-30 | 26.90 | 26.57 | -0.33 | -1.23% | 26.44 | 26.91 | 12784 | 3403.56 | 2.00% | 0.00 |
| 2025-12-29 | 27.19 | 26.90 | -0.06 | -0.22% | 26.51 | 27.19 | 16267 | 4363.94 | 2.54% | 0.00 |
| 2025-12-26 | 27.96 | 26.96 | -0.98 | -3.51% | 26.93 | 27.98 | 22701 | 6200.64 | 3.55% | 0.00 |
| 2025-12-25 | 27.50 | 27.94 | 0.51 | 1.86% | 27.22 | 28.05 | 14480 | 4003.99 | 2.26% | 0.00 |
| 2025-12-24 | 27.52 | 27.43 | -0.03 | -0.11% | 27.00 | 27.63 | 19740 | 5396.04 | 3.09% | 0.00 |
| 2025-12-23 | 27.52 | 27.46 | -0.22 | -0.79% | 27.40 | 28.07 | 17563 | 4865.48 | 2.75% | 0.00 |
| 2025-12-22 | 26.99 | 27.68 | 0.87 | 3.25% | 26.60 | 27.98 | 36811 | 10067.17 | 5.76% | 0.00 |
| 2025-12-19 | 26.96 | 26.81 | -0.05 | -0.19% | 26.68 | 27.29 | 22133 | 5970.79 | 3.46% | 0.00 |
| 2025-12-18 | 26.56 | 26.86 | 0.30 | 1.13% | 26.30 | 27.04 | 16433 | 4401.67 | 2.57% | 0.00 |
| 2025-12-17 | 26.50 | 26.56 | -0.01 | -0.04% | 25.88 | 26.76 | 15916 | 4175.88 | 2.49% | 0.00 |
| 2025-12-16 | 26.49 | 26.57 | 0.08 | 0.30% | 26.28 | 27.09 | 18816 | 5015.03 | 2.94% | 0.00 |
| 2025-12-15 | 26.27 | 26.49 | 0.20 | 0.76% | 26.02 | 26.68 | 14727 | 3879.57 | 2.30% | 0.00 |
| 2025-12-12 | 26.02 | 26.29 | 0.27 | 1.04% | 25.81 | 26.54 | 18827 | 4930.81 | 2.94% | 0.00 |
| 2025-12-11 | 26.65 | 26.02 | -0.63 | -2.36% | 25.90 | 26.85 | 15878 | 4157.15 | 2.48% | 0.00 |
| 2025-12-10 | 26.88 | 26.65 | -0.24 | -0.89% | 26.52 | 27.07 | 13978 | 3735.53 | 2.19% | 0.00 |
| 2025-12-09 | 27.29 | 26.89 | -0.51 | -1.86% | 26.82 | 27.30 | 20719 | 5599.67 | 3.24% | 0.00 |
| 2025-12-08 | 27.51 | 27.40 | 0.20 | 0.74% | 27.18 | 28.07 | 16825 | 4634.55 | 2.63% | 0.00 |
| 2025-12-05 | 26.97 | 27.20 | 0.23 | 0.85% | 26.71 | 27.30 | 15616 | 4218.40 | 2.44% | 0.00 |
| 2025-12-04 | 27.53 | 26.97 | -0.24 | -0.88% | 26.63 | 27.53 | 15758 | 4249.96 | 2.46% | 0.00 |
| 2025-12-03 | 27.88 | 27.21 | -0.44 | -1.59% | 26.69 | 27.88 | 21810 | 5910.65 | 3.41% | 0.00 |
| 2025-12-02 | 28.40 | 27.65 | -0.66 | -2.33% | 27.48 | 28.45 | 20458 | 5689.28 | 3.20% | 0.00 |
| 2025-12-01 | 28.76 | 28.31 | -0.45 | -1.56% | 28.13 | 29.04 | 21440 | 6134.03 | 3.35% | 0.00 |
| 2025-11-28 | 28.54 | 28.76 | 0.19 | 0.67% | 28.41 | 28.93 | 11777 | 3378.26 | 1.84% | 0.00 |
| 2025-11-27 | 28.60 | 28.57 | 0.19 | 0.67% | 28.46 | 29.08 | 15391 | 4423.82 | 2.41% | 0.00 |
| 2025-11-26 | 28.41 | 28.38 | -0.12 | -0.42% | 28.22 | 29.18 | 21307 | 6097.34 | 3.33% | 0.00 |
| 2025-11-25 | 28.68 | 28.50 | 0.10 | 0.35% | 28.46 | 29.10 | 20022 | 5756.01 | 3.13% | 0.00 |
| 2025-11-24 | 28.45 | 28.40 | 0.17 | 0.60% | 27.95 | 29.27 | 18701 | 5314.83 | 2.92% | 0.00 |
| 2025-11-21 | 29.27 | 28.23 | -1.45 | -4.89% | 28.23 | 29.69 | 31667 | 9107.55 | 4.95% | 0.00 |
| 2025-11-20 | 30.89 | 29.68 | -0.52 | -1.72% | 29.50 | 31.20 | 36325 | 10895.00 | 5.68% | 0.00 |
| 2025-11-19 | 30.92 | 30.20 | -0.72 | -2.33% | 29.80 | 31.48 | 48771 | 14864.59 | 7.63% | 0.00 |
| 2025-11-18 | 31.21 | 30.92 | -0.56 | -1.78% | 30.60 | 32.20 | 60389 | 18888.73 | 9.44% | 0.00 |
| 2025-11-17 | 30.55 | 31.48 | 1.52 | 5.07% | 30.52 | 32.46 | 80030 | 25339.62 | 12.51% | 4.00 |
| 2025-11-14 | 29.40 | 29.96 | 0.26 | 0.88% | 29.16 | 30.95 | 44805 | 13473.83 | 7.01% | 0.00 |
| 2025-11-13 | 29.69 | 29.70 | -0.36 | -1.20% | 29.21 | 30.15 | 57120 | 16904.53 | 8.93% | 0.00 |
| 2025-11-12 | 29.38 | 30.06 | 0.63 | 2.14% | 28.76 | 30.50 | 61883 | 18533.51 | 9.68% | 0.00 |
| 2025-11-11 | 29.79 | 29.43 | -0.26 | -0.88% | 29.32 | 30.54 | 55518 | 16518.70 | 8.68% | 1.00 |
| 2025-11-10 | 29.70 | 29.69 | -1.22 | -3.95% | 29.39 | 30.51 | 81647 | 24285.42 | 12.77% | 0.00 |
| 2025-11-07 | 28.21 | 30.91 | 2.69 | 9.53% | 28.00 | 32.99 | 108583 | 33934.37 | 16.98% | 0.00 |
| 2025-11-06 | 27.73 | 28.22 | 0.46 | 1.66% | 27.48 | 28.44 | 17841 | 4987.30 | 2.79% | 0.00 |
| 2025-11-05 | 27.43 | 27.76 | 0.44 | 1.61% | 27.04 | 27.96 | 15850 | 4361.33 | 2.48% | 0.00 |
| 2025-11-04 | 27.72 | 27.32 | -0.54 | -1.94% | 27.19 | 27.98 | 20270 | 5573.81 | 3.17% | 0.00 |
| 2025-11-03 | 28.32 | 27.86 | -0.54 | -1.90% | 27.50 | 28.50 | 19922 | 5535.98 | 3.11% | 0.00 |
| 2025-10-31 | 27.71 | 28.40 | 0.81 | 2.94% | 27.55 | 29.30 | 42722 | 12145.65 | 6.68% | 0.00 |
| 2025-10-30 | 27.73 | 27.59 | -0.04 | -0.14% | 27.40 | 28.46 | 31370 | 8763.12 | 4.90% | 0.00 |
| 2025-10-29 | 28.28 | 27.63 | -0.51 | -1.81% | 27.31 | 28.28 | 16402 | 4526.82 | 2.56% | 0.00 |
| 2025-10-28 | 27.80 | 28.14 | 0.41 | 1.48% | 27.58 | 28.29 | 20142 | 5651.20 | 3.15% | 0.00 |
| 2025-10-27 | 28.18 | 27.73 | -0.32 | -1.14% | 27.53 | 28.35 | 23641 | 6562.28 | 3.70% | 0.00 |
| 2025-10-24 | 27.39 | 28.05 | 0.66 | 2.41% | 27.09 | 28.30 | 26867 | 7500.81 | 4.20% | 0.00 |
| 2025-10-23 | 27.17 | 27.39 | 0.19 | 0.70% | 26.80 | 27.48 | 15893 | 4326.67 | 2.48% | 0.00 |
| 2025-10-22 | 26.92 | 27.20 | 0.23 | 0.85% | 26.71 | 27.55 | 22850 | 6208.17 | 3.57% | 0.00 |
| 2025-10-21 | 26.00 | 26.97 | 0.98 | 3.77% | 25.71 | 27.50 | 32548 | 8737.99 | 5.09% | 0.00 |
| 2025-10-20 | 24.98 | 25.99 | 1.20 | 4.84% | 24.98 | 26.66 | 28463 | 7422.59 | 4.45% | 0.00 |
| 2025-10-17 | 25.38 | 24.79 | -0.78 | -3.05% | 24.72 | 25.66 | 18571 | 4662.59 | 2.90% | 0.00 |
| 2025-10-16 | 26.38 | 25.57 | -0.69 | -2.63% | 25.36 | 26.52 | 25204 | 6499.95 | 3.94% | 0.00 |
| 2025-10-15 | 26.28 | 26.26 | 0.08 | 0.31% | 25.80 | 26.39 | 15553 | 4066.91 | 2.43% | 0.00 |
天禄科技(301045)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。
