| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-14 | 27.00 | 26.18 | -0.52 | -1.95% | 26.00 | 27.00 | 22874 | 6061.62 | 3.58% | 0.00 |
| 2025-10-13 | 25.50 | 26.70 | -0.02 | -0.07% | 25.00 | 26.85 | 24389 | 6405.43 | 3.81% | 0.00 |
| 2025-10-10 | 27.39 | 26.72 | -0.78 | -2.84% | 26.63 | 27.52 | 28801 | 7748.22 | 4.50% | 0.00 |
| 2025-10-09 | 27.99 | 27.50 | -0.01 | -0.04% | 27.18 | 28.13 | 46141 | 12784.16 | 7.21% | 0.00 |
| 2025-09-30 | 28.35 | 27.51 | -1.05 | -3.68% | 27.31 | 28.42 | 44528 | 12313.75 | 6.96% | 0.00 |
| 2025-09-29 | 27.30 | 28.56 | 1.34 | 4.92% | 26.85 | 28.65 | 47006 | 13217.80 | 7.35% | 1.00 |
| 2025-09-26 | 27.46 | 27.22 | -0.38 | -1.38% | 27.14 | 28.00 | 20491 | 5618.19 | 3.20% | 10.00 |
| 2025-09-25 | 28.00 | 27.60 | -0.53 | -1.88% | 27.50 | 28.24 | 33335 | 9269.55 | 5.21% | 0.00 |
| 2025-09-24 | 27.23 | 28.13 | 0.87 | 3.19% | 26.71 | 28.25 | 48783 | 13559.62 | 7.63% | 1.00 |
| 2025-09-23 | 26.76 | 27.26 | 0.82 | 3.10% | 25.93 | 27.46 | 54182 | 14482.47 | 8.47% | 0.00 |
| 2025-09-22 | 26.61 | 26.44 | -0.07 | -0.26% | 26.15 | 27.00 | 27782 | 7367.08 | 4.34% | 0.00 |
| 2025-09-19 | 26.87 | 26.51 | -0.68 | -2.50% | 26.40 | 27.69 | 43236 | 11623.27 | 6.76% | 0.00 |
| 2025-09-18 | 26.70 | 27.19 | 0.43 | 1.61% | 26.40 | 28.12 | 77961 | 21262.09 | 12.19% | 0.00 |
| 2025-09-17 | 26.08 | 26.76 | 0.51 | 1.94% | 25.94 | 26.97 | 41217 | 10910.28 | 6.44% | 0.00 |
| 2025-09-16 | 26.23 | 26.25 | 0.19 | 0.73% | 25.90 | 26.45 | 27635 | 7242.11 | 4.32% | 0.00 |
| 2025-09-15 | 26.12 | 26.06 | -0.30 | -1.14% | 25.70 | 26.38 | 27772 | 7237.55 | 4.34% | 0.00 |
| 2025-09-12 | 26.31 | 26.36 | -0.14 | -0.53% | 25.81 | 26.55 | 37182 | 9722.11 | 5.81% | 0.00 |
| 2025-09-11 | 26.30 | 26.50 | 0.45 | 1.73% | 25.83 | 26.77 | 59290 | 15634.90 | 9.27% | 0.00 |
| 2025-09-10 | 24.38 | 26.05 | 1.67 | 6.85% | 24.26 | 26.30 | 69053 | 17707.98 | 10.80% | 1.00 |
| 2025-09-09 | 24.90 | 24.38 | -0.55 | -2.21% | 24.25 | 25.05 | 19025 | 4677.19 | 2.97% | 0.00 |
| 2025-09-08 | 24.68 | 24.93 | 0.13 | 0.52% | 24.51 | 25.10 | 24899 | 6192.39 | 3.89% | 0.00 |
| 2025-09-05 | 24.17 | 24.80 | 0.63 | 2.61% | 23.97 | 24.88 | 30334 | 7385.54 | 4.74% | 0.00 |
| 2025-09-04 | 23.76 | 24.17 | 0.43 | 1.81% | 23.52 | 24.98 | 30112 | 7274.60 | 4.71% | 0.00 |
| 2025-09-03 | 24.29 | 23.74 | -0.55 | -2.26% | 23.65 | 24.55 | 18831 | 4537.95 | 2.94% | 0.00 |
| 2025-09-02 | 25.30 | 24.29 | -1.14 | -4.48% | 24.00 | 25.45 | 33079 | 8081.23 | 5.17% | 0.00 |
| 2025-09-01 | 24.73 | 25.43 | 0.91 | 3.71% | 24.41 | 25.50 | 37974 | 9493.13 | 5.94% | 0.00 |
| 2025-08-29 | 24.74 | 24.52 | -0.27 | -1.09% | 24.26 | 24.89 | 24433 | 6006.13 | 3.82% | 0.00 |
| 2025-08-28 | 24.49 | 24.79 | 0.44 | 1.81% | 23.71 | 24.99 | 35231 | 8616.52 | 5.51% | 0.00 |
| 2025-08-27 | 25.65 | 24.35 | -1.30 | -5.07% | 24.30 | 25.84 | 47773 | 11979.67 | 7.47% | 0.00 |
| 2025-08-26 | 25.60 | 25.65 | 0.03 | 0.12% | 25.40 | 25.92 | 29454 | 7567.43 | 4.61% | 0.00 |
| 2025-08-25 | 25.72 | 25.62 | -0.13 | -0.50% | 25.25 | 26.20 | 35695 | 9209.98 | 5.31% | 0.00 |
| 2025-08-22 | 25.71 | 25.75 | -0.01 | -0.04% | 25.60 | 25.98 | 23938 | 6165.16 | 3.56% | 0.00 |
| 2025-08-21 | 26.08 | 25.76 | -0.23 | -0.88% | 25.70 | 26.31 | 28609 | 7396.69 | 4.25% | 0.00 |
| 2025-08-20 | 25.30 | 25.99 | 0.69 | 2.73% | 25.01 | 26.20 | 38627 | 9952.08 | 5.74% | 0.00 |
| 2025-08-19 | 25.21 | 25.30 | 0.27 | 1.08% | 24.73 | 25.34 | 23801 | 5967.49 | 3.54% | 0.00 |
| 2025-08-18 | 25.01 | 25.03 | 0.04 | 0.16% | 24.91 | 25.51 | 33225 | 8346.19 | 4.94% | 0.00 |
| 2025-08-15 | 24.91 | 24.99 | 0.29 | 1.17% | 24.60 | 25.17 | 41272 | 10303.59 | 6.14% | 0.00 |
| 2025-08-14 | 26.00 | 24.70 | -1.30 | -5.00% | 24.67 | 26.14 | 41864 | 10526.56 | 6.23% | 0.00 |
| 2025-08-13 | 25.65 | 26.00 | 0.37 | 1.44% | 25.39 | 26.02 | 31403 | 8098.38 | 4.67% | 0.00 |
| 2025-08-12 | 25.51 | 25.63 | 0.16 | 0.63% | 25.10 | 25.68 | 29538 | 7509.80 | 4.39% | 0.00 |
| 2025-08-11 | 25.46 | 25.47 | 0.13 | 0.51% | 25.01 | 26.00 | 45111 | 11500.26 | 6.71% | 0.00 |
| 2025-08-08 | 25.69 | 25.34 | -0.37 | -1.44% | 25.10 | 25.69 | 26732 | 6768.73 | 3.98% | 0.00 |
| 2025-08-07 | 25.25 | 25.71 | 0.44 | 1.74% | 25.20 | 25.93 | 40649 | 10375.47 | 6.05% | 0.00 |
| 2025-08-06 | 25.52 | 25.27 | -0.32 | -1.25% | 25.13 | 25.71 | 32789 | 8303.35 | 4.88% | 0.00 |
| 2025-08-05 | 25.35 | 25.59 | 0.49 | 1.95% | 24.88 | 25.79 | 45644 | 11590.97 | 6.79% | 0.00 |
| 2025-08-04 | 24.42 | 25.10 | 0.50 | 2.03% | 24.07 | 25.10 | 40832 | 10102.48 | 6.07% | 0.00 |
| 2025-08-01 | 24.57 | 24.60 | -0.11 | -0.45% | 24.34 | 25.02 | 36027 | 8862.62 | 5.36% | 0.00 |
| 2025-07-31 | 23.77 | 24.71 | 1.01 | 4.26% | 23.70 | 25.10 | 75438 | 18501.16 | 11.22% | 0.00 |
| 2025-07-30 | 24.07 | 23.70 | -0.35 | -1.46% | 23.52 | 24.24 | 28499 | 6780.04 | 4.24% | 0.00 |
| 2025-07-29 | 24.30 | 24.05 | -0.25 | -1.03% | 23.70 | 24.40 | 34824 | 8366.24 | 5.18% | 0.00 |
| 2025-07-28 | 23.87 | 24.30 | 0.46 | 1.93% | 23.80 | 24.52 | 54244 | 13091.67 | 8.07% | 0.00 |
| 2025-07-25 | 24.12 | 23.84 | -0.23 | -0.96% | 23.50 | 24.26 | 41839 | 9953.82 | 6.22% | 0.00 |
| 2025-07-24 | 24.01 | 24.07 | -0.68 | -2.75% | 23.50 | 24.29 | 75260 | 18043.58 | 11.19% | 0.00 |
| 2025-07-23 | 23.80 | 24.75 | 1.07 | 4.52% | 23.47 | 25.50 | 117532 | 28842.30 | 17.48% | 0.00 |
| 2025-07-22 | 24.00 | 23.68 | -0.59 | -2.43% | 23.44 | 24.27 | 74306 | 17623.47 | 11.05% | 0.00 |
| 2025-07-21 | 24.96 | 24.27 | -0.58 | -2.33% | 24.03 | 25.15 | 85538 | 20845.57 | 12.72% | 0.00 |
| 2025-07-18 | 22.95 | 24.85 | 2.00 | 8.75% | 22.70 | 26.66 | 115679 | 28341.19 | 17.20% | 0.00 |
| 2025-07-17 | 22.96 | 22.85 | 0.01 | 0.04% | 22.82 | 23.02 | 13357 | 3059.53 | 1.99% | 0.00 |
| 2025-07-16 | 22.95 | 22.84 | -0.13 | -0.57% | 22.80 | 23.20 | 15892 | 3649.14 | 2.36% | 0.00 |
| 2025-07-15 | 23.00 | 22.97 | -0.03 | -0.13% | 22.58 | 23.01 | 17070 | 3894.48 | 2.54% | 0.00 |
| 2025-07-14 | 22.50 | 23.00 | 0.70 | 3.14% | 22.37 | 23.15 | 28109 | 6428.75 | 4.18% | 0.00 |
| 2025-07-11 | 22.65 | 22.30 | -0.37 | -1.63% | 22.17 | 22.68 | 19620 | 4386.98 | 2.92% | 0.00 |
| 2025-07-10 | 22.82 | 22.67 | -0.09 | -0.40% | 22.38 | 22.83 | 12618 | 2850.27 | 1.88% | 0.00 |
| 2025-07-09 | 22.86 | 22.76 | -0.10 | -0.44% | 22.67 | 23.06 | 11807 | 2696.22 | 1.76% | 1.00 |
| 2025-07-08 | 22.80 | 22.86 | 0.18 | 0.79% | 22.63 | 23.09 | 17349 | 3973.48 | 2.58% | 0.00 |
| 2025-07-07 | 22.88 | 22.68 | -0.21 | -0.92% | 22.01 | 22.89 | 20609 | 4631.91 | 3.07% | 0.00 |
| 2025-07-04 | 22.93 | 22.89 | -0.14 | -0.61% | 22.81 | 23.20 | 13840 | 3179.34 | 2.06% | 0.00 |
| 2025-07-03 | 22.83 | 23.03 | 0.32 | 1.41% | 22.64 | 23.16 | 14514 | 3321.19 | 2.16% | 0.00 |
| 2025-07-02 | 23.02 | 22.71 | -0.26 | -1.13% | 22.50 | 23.06 | 16207 | 3678.87 | 2.41% | 0.00 |
| 2025-07-01 | 22.87 | 22.97 | 0.07 | 0.31% | 22.71 | 23.28 | 26215 | 6029.72 | 3.90% | 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。
