| 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 | 42.26 | 42.36 | 0.10 | 0.24% | 42.23 | 44.26 | 28277 | 12201.76 | 4.42% | 0.00 |
| 2026-03-24 | 41.66 | 42.26 | 1.53 | 3.76% | 40.61 | 42.49 | 32797 | 13631.92 | 5.13% | 0.00 |
| 2026-03-23 | 43.73 | 40.73 | -3.31 | -7.52% | 40.49 | 43.73 | 45102 | 18948.79 | 7.05% | 0.00 |
| 2026-03-20 | 46.00 | 44.04 | -1.59 | -3.48% | 44.04 | 46.95 | 34068 | 15507.95 | 5.33% | 0.00 |
| 2026-03-19 | 47.01 | 45.63 | -1.44 | -3.06% | 45.26 | 47.01 | 30855 | 14158.53 | 4.82% | 0.00 |
| 2026-03-18 | 47.49 | 47.07 | 0.07 | 0.15% | 46.18 | 48.00 | 33547 | 15783.24 | 5.25% | 0.00 |
| 2026-03-17 | 49.30 | 47.00 | -2.14 | -4.35% | 46.95 | 50.88 | 40298 | 19633.33 | 6.30% | 0.00 |
| 2026-03-16 | 48.00 | 49.14 | 0.79 | 1.63% | 46.82 | 50.23 | 37913 | 18352.00 | 5.93% | 1.00 |
| 2026-03-13 | 48.40 | 48.35 | -0.15 | -0.31% | 47.30 | 50.25 | 41780 | 20358.74 | 6.53% | 9.00 |
| 2026-03-12 | 50.60 | 48.50 | -2.58 | -5.05% | 48.10 | 51.09 | 54688 | 26932.54 | 8.55% | 0.00 |
| 2026-03-11 | 52.02 | 51.08 | -1.54 | -2.93% | 50.40 | 53.38 | 60126 | 30794.60 | 9.40% | 0.00 |
| 2026-03-10 | 48.72 | 52.62 | 5.21 | 10.99% | 48.53 | 53.49 | 88481 | 45850.12 | 13.83% | 6.00 |
| 2026-03-09 | 47.94 | 47.41 | -1.75 | -3.56% | 45.00 | 48.00 | 75553 | 35037.49 | 11.81% | 0.00 |
| 2026-03-06 | 42.72 | 49.16 | 5.93 | 13.72% | 42.72 | 49.60 | 88661 | 41894.54 | 13.86% | 0.00 |
| 2026-03-05 | 41.97 | 43.23 | 2.08 | 5.05% | 41.48 | 44.80 | 50850 | 22062.84 | 7.95% | 10.00 |
| 2026-03-04 | 38.93 | 41.15 | 1.65 | 4.18% | 38.62 | 42.88 | 63452 | 26326.57 | 9.92% | 0.00 |
| 2026-03-03 | 42.42 | 39.50 | -2.92 | -6.88% | 39.41 | 42.79 | 42332 | 17194.41 | 6.62% | 0.00 |
| 2026-03-02 | 41.35 | 42.42 | 0.09 | 0.21% | 40.90 | 42.97 | 39816 | 16724.21 | 6.23% | 0.00 |
| 2026-02-27 | 41.58 | 42.33 | 0.98 | 2.37% | 40.94 | 42.80 | 30161 | 12699.09 | 4.72% | 0.00 |
| 2026-02-26 | 41.45 | 41.35 | -0.19 | -0.46% | 40.90 | 41.97 | 23769 | 9870.62 | 3.72% | 0.00 |
| 2026-02-25 | 41.00 | 41.54 | 0.80 | 1.96% | 40.28 | 42.02 | 31312 | 12943.39 | 4.90% | 0.00 |
| 2026-02-24 | 40.57 | 40.74 | 0.64 | 1.60% | 39.61 | 41.43 | 21041 | 8536.83 | 3.29% | 0.00 |
| 2026-02-13 | 39.35 | 40.10 | 0.71 | 1.80% | 39.35 | 40.95 | 28817 | 11621.96 | 4.51% | 0.00 |
| 2026-02-12 | 39.66 | 39.39 | -0.27 | -0.68% | 39.10 | 39.88 | 20086 | 7934.84 | 3.14% | 0.00 |
| 2026-02-11 | 40.68 | 39.66 | -1.06 | -2.60% | 39.51 | 42.00 | 31560 | 12750.60 | 4.93% | 0.00 |
| 2026-02-10 | 39.50 | 40.72 | 1.28 | 3.25% | 38.60 | 41.66 | 42997 | 17386.28 | 6.72% | 0.00 |
| 2026-02-09 | 39.60 | 39.44 | 0.53 | 1.36% | 38.70 | 40.36 | 30568 | 12087.12 | 4.78% | 0.00 |
| 2026-02-06 | 38.00 | 38.91 | 0.55 | 1.43% | 37.56 | 40.33 | 30126 | 11733.26 | 4.71% | 0.00 |
| 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 |
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。
