| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 47.90 | 46.85 | -0.74 | -1.55% | 46.49 | 48.37 | 8876 | 4203.66 | 1.79% | 0.00 |
| 2026-03-25 | 47.17 | 47.59 | 0.51 | 1.08% | 47.07 | 48.50 | 11962 | 5727.60 | 2.42% | 0.00 |
| 2026-03-24 | 45.51 | 47.08 | 2.88 | 6.52% | 44.80 | 47.18 | 18151 | 8344.15 | 3.67% | 0.00 |
| 2026-03-23 | 46.49 | 44.20 | -4.07 | -8.43% | 43.54 | 48.98 | 25037 | 11512.17 | 5.06% | 0.00 |
| 2026-03-20 | 50.16 | 48.27 | -1.89 | -3.77% | 48.15 | 51.29 | 13733 | 6797.04 | 2.78% | 0.00 |
| 2026-03-19 | 50.43 | 50.16 | -0.98 | -1.92% | 49.76 | 51.23 | 9896 | 4995.36 | 2.00% | 0.00 |
| 2026-03-18 | 49.71 | 51.14 | 1.44 | 2.90% | 49.71 | 51.28 | 8654 | 4382.85 | 1.75% | 0.00 |
| 2026-03-17 | 52.30 | 49.70 | -1.96 | -3.79% | 49.57 | 52.38 | 9276 | 4697.07 | 1.87% | 0.00 |
| 2026-03-16 | 50.97 | 51.66 | 0.65 | 1.27% | 50.36 | 52.77 | 11730 | 6057.35 | 2.37% | 0.00 |
| 2026-03-13 | 51.65 | 51.01 | -1.02 | -1.96% | 50.78 | 51.87 | 15821 | 8104.78 | 3.20% | 0.00 |
| 2026-03-12 | 52.38 | 52.03 | -0.36 | -0.69% | 51.51 | 53.64 | 18081 | 9535.21 | 3.65% | 0.00 |
| 2026-03-11 | 52.73 | 52.39 | -0.23 | -0.44% | 51.81 | 53.02 | 13897 | 7267.18 | 2.81% | 0.00 |
| 2026-03-10 | 53.41 | 52.62 | -0.27 | -0.51% | 52.47 | 54.28 | 22538 | 11958.26 | 4.56% | 0.00 |
| 2026-03-09 | 50.00 | 52.89 | 1.74 | 3.40% | 49.55 | 53.16 | 31174 | 16056.54 | 6.30% | 0.00 |
| 2026-03-06 | 47.71 | 51.15 | 3.55 | 7.46% | 47.70 | 52.25 | 31288 | 15906.74 | 6.32% | 0.00 |
| 2026-03-05 | 47.46 | 47.60 | 1.10 | 2.37% | 47.08 | 48.29 | 12496 | 5956.54 | 2.53% | 0.00 |
| 2026-03-04 | 47.69 | 46.50 | -1.15 | -2.41% | 46.25 | 48.17 | 16010 | 7534.13 | 3.24% | 0.00 |
| 2026-03-03 | 49.80 | 47.65 | -2.15 | -4.32% | 47.50 | 50.20 | 14028 | 6794.40 | 2.84% | 0.00 |
| 2026-03-02 | 51.60 | 49.80 | -2.60 | -4.96% | 49.49 | 51.73 | 18386 | 9258.44 | 3.72% | 0.00 |
| 2026-02-27 | 51.20 | 52.40 | 1.03 | 2.01% | 50.82 | 52.57 | 15031 | 7795.44 | 3.04% | 0.00 |
| 2026-02-26 | 51.31 | 51.37 | 0.06 | 0.12% | 50.61 | 51.46 | 13985 | 7124.25 | 2.83% | 0.00 |
| 2026-02-25 | 51.79 | 51.31 | -0.57 | -1.10% | 51.10 | 51.89 | 10737 | 5525.86 | 2.17% | 0.00 |
| 2026-02-24 | 53.00 | 51.88 | -0.10 | -0.19% | 51.23 | 53.00 | 13248 | 6846.27 | 2.68% | 0.00 |
| 2026-02-13 | 52.87 | 51.98 | -1.38 | -2.59% | 51.88 | 53.60 | 14795 | 7784.05 | 2.99% | 1.00 |
| 2026-02-12 | 51.45 | 53.36 | 2.44 | 4.79% | 50.68 | 53.90 | 27119 | 14262.21 | 5.48% | 2.00 |
| 2026-02-11 | 52.30 | 50.92 | -1.61 | -3.06% | 50.91 | 52.35 | 15614 | 8052.52 | 3.16% | 0.00 |
| 2026-02-10 | 52.50 | 52.53 | 0.19 | 0.36% | 50.00 | 52.97 | 12454 | 6526.28 | 2.52% | 0.00 |
| 2026-02-09 | 52.88 | 52.34 | 0.48 | 0.93% | 51.93 | 52.88 | 11304 | 5923.73 | 2.28% | 0.00 |
| 2026-02-06 | 51.61 | 51.86 | 0.26 | 0.50% | 51.02 | 52.49 | 11936 | 6181.02 | 2.41% | 0.00 |
| 2026-02-05 | 53.75 | 51.60 | -2.59 | -4.78% | 51.51 | 53.91 | 20016 | 10486.06 | 4.05% | 0.00 |
| 2026-02-04 | 53.68 | 54.19 | 0.62 | 1.16% | 52.38 | 54.50 | 20590 | 11001.87 | 4.16% | 0.00 |
| 2026-02-03 | 54.40 | 53.57 | -0.64 | -1.18% | 52.51 | 54.94 | 27541 | 14691.33 | 5.57% | 0.00 |
| 2026-02-02 | 56.55 | 54.21 | -2.40 | -4.24% | 54.00 | 57.46 | 30017 | 16686.30 | 6.07% | 0.00 |
| 2026-01-30 | 54.22 | 56.61 | 2.01 | 3.68% | 54.00 | 57.50 | 45543 | 25813.25 | 9.21% | 0.00 |
| 2026-01-29 | 55.00 | 54.60 | -1.96 | -3.47% | 53.07 | 56.45 | 36315 | 20033.96 | 7.34% | 0.00 |
| 2026-01-28 | 52.05 | 56.56 | 4.18 | 7.98% | 52.05 | 57.36 | 54755 | 30663.67 | 11.07% | 1.00 |
| 2026-01-27 | 52.88 | 52.38 | -0.83 | -1.56% | 50.80 | 53.40 | 19902 | 10334.82 | 4.02% | 0.00 |
| 2026-01-26 | 53.90 | 53.21 | -0.66 | -1.23% | 52.30 | 54.98 | 17792 | 9484.69 | 3.60% | 0.00 |
| 2026-01-23 | 53.22 | 53.87 | 0.77 | 1.45% | 52.78 | 54.10 | 18593 | 9945.29 | 3.76% | 0.00 |
| 2026-01-22 | 53.55 | 53.10 | -0.30 | -0.56% | 52.80 | 54.17 | 13831 | 7396.17 | 2.80% | 5.00 |
| 2026-01-21 | 52.98 | 53.40 | 0.36 | 0.68% | 52.38 | 53.68 | 18242 | 9647.50 | 3.69% | 0.00 |
| 2026-01-20 | 54.64 | 53.04 | -1.58 | -2.89% | 52.40 | 55.27 | 19505 | 10423.48 | 3.94% | 2.00 |
| 2026-01-19 | 54.47 | 54.62 | -0.21 | -0.38% | 54.10 | 56.16 | 16490 | 9078.62 | 3.33% | 0.00 |
| 2026-01-16 | 55.85 | 54.83 | -0.96 | -1.72% | 54.10 | 55.89 | 16169 | 8860.21 | 3.27% | 0.00 |
| 2026-01-15 | 56.61 | 55.79 | -0.64 | -1.13% | 55.02 | 56.61 | 22052 | 12315.54 | 4.46% | 4.00 |
| 2026-01-14 | 55.12 | 56.43 | 1.34 | 2.43% | 55.03 | 57.20 | 41486 | 23292.91 | 8.38% | 1.00 |
| 2026-01-13 | 56.03 | 55.09 | 0.08 | 0.15% | 54.70 | 57.53 | 47450 | 26677.55 | 9.59% | 0.00 |
| 2026-01-12 | 52.58 | 55.01 | 2.89 | 5.54% | 52.05 | 55.80 | 40869 | 22129.08 | 8.26% | 0.00 |
| 2026-01-09 | 51.98 | 52.12 | 0.41 | 0.79% | 51.54 | 52.35 | 19621 | 10190.99 | 3.97% | 0.00 |
| 2026-01-08 | 52.60 | 51.71 | -0.90 | -1.71% | 51.40 | 52.75 | 25740 | 13356.24 | 5.20% | 9.00 |
| 2026-01-07 | 53.96 | 52.61 | -1.35 | -2.50% | 52.40 | 54.46 | 25624 | 13671.44 | 5.18% | 0.00 |
| 2026-01-06 | 53.08 | 53.96 | 0.89 | 1.68% | 52.30 | 54.63 | 32516 | 17413.60 | 6.57% | 3.00 |
| 2026-01-05 | 49.37 | 53.07 | 3.99 | 8.13% | 49.20 | 53.95 | 42735 | 22404.12 | 8.64% | 0.00 |
| 2025-12-31 | 48.91 | 49.08 | -0.17 | -0.35% | 47.55 | 50.20 | 32377 | 15763.44 | 6.54% | 0.00 |
| 2025-12-30 | 48.90 | 49.25 | 0.35 | 0.72% | 48.18 | 49.45 | 20892 | 10229.74 | 4.22% | 1.00 |
| 2025-12-29 | 48.42 | 48.90 | 0.60 | 1.24% | 48.20 | 49.85 | 24275 | 11888.64 | 4.91% | 0.00 |
| 2025-12-26 | 48.35 | 48.30 | -0.28 | -0.58% | 48.10 | 49.28 | 14615 | 7102.43 | 2.95% | 0.00 |
| 2025-12-25 | 48.51 | 48.58 | 0.41 | 0.85% | 47.58 | 48.66 | 12272 | 5906.44 | 2.48% | 0.00 |
| 2025-12-24 | 47.52 | 48.17 | 0.65 | 1.37% | 47.45 | 48.65 | 8929 | 4298.43 | 1.80% | 0.00 |
| 2025-12-23 | 47.83 | 47.52 | -0.31 | -0.65% | 46.99 | 48.24 | 12080 | 5726.76 | 2.44% | 0.00 |
| 2025-12-22 | 49.27 | 47.83 | -1.44 | -2.92% | 47.75 | 49.29 | 12922 | 6248.65 | 2.61% | 0.00 |
| 2025-12-19 | 48.30 | 49.27 | 0.72 | 1.48% | 47.89 | 49.50 | 14660 | 7165.71 | 2.96% | 0.00 |
| 2025-12-18 | 47.78 | 48.55 | 0.64 | 1.34% | 47.42 | 48.98 | 15164 | 7337.40 | 3.06% | 0.00 |
| 2025-12-17 | 48.42 | 47.91 | -0.48 | -0.99% | 47.00 | 49.42 | 15112 | 7201.34 | 3.05% | 0.00 |
| 2025-12-16 | 49.38 | 48.39 | -0.96 | -1.95% | 48.20 | 49.96 | 12205 | 5944.18 | 2.47% | 0.00 |
| 2025-12-15 | 49.34 | 49.35 | -0.19 | -0.38% | 48.81 | 50.80 | 14801 | 7378.61 | 2.99% | 0.00 |
| 2025-12-12 | 50.60 | 49.54 | -1.06 | -2.09% | 49.28 | 50.81 | 13277 | 6651.28 | 2.68% | 0.00 |
| 2025-12-11 | 52.06 | 50.60 | -1.20 | -2.32% | 50.39 | 52.06 | 12881 | 6554.89 | 2.60% | 0.00 |
| 2025-12-10 | 51.98 | 51.80 | -0.20 | -0.38% | 50.56 | 52.74 | 17211 | 8913.16 | 3.48% | 0.00 |
| 2025-12-09 | 51.24 | 52.00 | 0.50 | 0.97% | 51.02 | 52.82 | 17923 | 9334.79 | 3.62% | 0.00 |
| 2025-12-08 | 51.68 | 51.50 | 0.23 | 0.45% | 51.31 | 52.04 | 11106 | 5742.87 | 2.24% | 0.00 |
| 2025-12-05 | 50.62 | 51.27 | 0.33 | 0.65% | 50.10 | 51.50 | 10392 | 5297.28 | 2.10% | 0.00 |
| 2025-12-04 | 51.87 | 50.94 | -0.93 | -1.79% | 50.50 | 52.10 | 13591 | 6943.64 | 2.75% | 0.00 |
| 2025-12-03 | 52.52 | 51.87 | -0.66 | -1.26% | 50.00 | 52.74 | 18489 | 9518.21 | 3.74% | 0.00 |
| 2025-12-02 | 53.45 | 52.53 | -0.70 | -1.32% | 52.06 | 53.45 | 11325 | 5950.82 | 2.29% | 0.00 |
| 2025-12-01 | 53.98 | 53.23 | -0.39 | -0.73% | 53.06 | 53.98 | 11398 | 6092.13 | 2.30% | 0.00 |
| 2025-11-28 | 54.10 | 53.62 | 0.37 | 0.69% | 52.64 | 54.10 | 8327 | 4444.33 | 1.68% | 0.00 |
| 2025-11-27 | 53.01 | 53.25 | 0.24 | 0.45% | 52.48 | 54.58 | 17762 | 9540.32 | 3.59% | 0.00 |
| 2025-11-26 | 54.46 | 53.01 | -1.87 | -3.41% | 52.92 | 55.29 | 18593 | 10026.08 | 3.76% | 0.00 |
| 2025-11-25 | 54.25 | 54.88 | 0.68 | 1.25% | 54.03 | 56.60 | 20846 | 11509.84 | 4.21% | 0.00 |
天亿马(301178)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。
