| 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 | 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 |
| 2025-11-24 | 53.18 | 54.20 | 2.23 | 4.29% | 51.85 | 54.77 | 27912 | 14802.25 | 5.64% | 0.00 |
| 2025-11-21 | 56.71 | 51.97 | -5.29 | -9.24% | 51.97 | 59.00 | 35140 | 18808.99 | 7.10% | 0.00 |
| 2025-11-20 | 56.58 | 57.26 | 0.89 | 1.58% | 56.37 | 59.68 | 27150 | 15729.98 | 5.49% | 0.00 |
| 2025-11-19 | 62.31 | 56.37 | -5.93 | -9.52% | 55.00 | 63.99 | 49434 | 28533.61 | 9.99% | 0.00 |
| 2025-11-18 | 64.26 | 62.30 | -2.02 | -3.14% | 61.35 | 65.70 | 29866 | 18898.93 | 6.04% | 0.00 |
| 2025-11-17 | 62.04 | 64.32 | 2.32 | 3.74% | 62.04 | 64.99 | 34772 | 22305.67 | 7.03% | 0.00 |
| 2025-11-14 | 59.80 | 62.00 | 1.70 | 2.82% | 59.60 | 63.00 | 34166 | 21204.38 | 6.91% | 0.00 |
| 2025-11-13 | 59.47 | 60.30 | 0.45 | 0.75% | 58.85 | 62.33 | 21923 | 13183.09 | 4.43% | 0.00 |
| 2025-11-12 | 59.49 | 59.85 | 0.76 | 1.29% | 59.09 | 60.90 | 15955 | 9572.79 | 3.22% | 0.00 |
| 2025-11-11 | 60.53 | 59.09 | -1.65 | -2.72% | 58.71 | 60.71 | 19755 | 11770.49 | 3.99% | 0.00 |
| 2025-11-10 | 60.20 | 60.74 | 0.47 | 0.78% | 59.11 | 61.10 | 20842 | 12548.48 | 4.21% | 0.00 |
| 2025-11-07 | 59.00 | 60.27 | 0.68 | 1.14% | 59.00 | 61.00 | 18926 | 11390.96 | 3.83% | 0.00 |
| 2025-11-06 | 59.74 | 59.59 | -0.41 | -0.68% | 58.87 | 60.20 | 22044 | 13128.38 | 4.46% | 0.00 |
| 2025-11-05 | 61.98 | 60.00 | -3.50 | -5.51% | 59.75 | 61.98 | 37199 | 22554.81 | 7.52% | 0.00 |
| 2025-11-04 | 60.69 | 63.50 | 1.32 | 2.12% | 59.80 | 64.34 | 47790 | 29558.33 | 9.66% | 0.00 |
| 2025-11-03 | 63.00 | 62.18 | 0.02 | 0.03% | 60.88 | 66.60 | 39962 | 25238.88 | 8.08% | 0.00 |
| 2025-10-31 | 59.02 | 62.16 | 3.11 | 5.27% | 58.97 | 62.45 | 32288 | 19692.61 | 6.53% | 0.00 |
| 2025-10-30 | 60.39 | 59.05 | -1.95 | -3.20% | 58.85 | 60.80 | 30717 | 18243.32 | 6.21% | 10.00 |
| 2025-10-29 | 62.11 | 61.00 | -1.19 | -1.91% | 60.88 | 63.33 | 21228 | 13132.35 | 4.29% | 0.00 |
| 2025-10-28 | 62.69 | 62.19 | -0.73 | -1.16% | 60.77 | 62.87 | 19330 | 11972.36 | 3.91% | 0.00 |
| 2025-10-27 | 62.73 | 62.92 | -0.28 | -0.44% | 60.23 | 64.20 | 19541 | 12297.27 | 3.95% | 0.00 |
| 2025-10-24 | 64.18 | 63.20 | -0.51 | -0.80% | 62.68 | 65.17 | 24104 | 15451.34 | 4.87% | 0.00 |
| 2025-10-23 | 66.29 | 63.71 | -2.78 | -4.18% | 62.28 | 66.37 | 31313 | 19860.82 | 6.33% | 0.00 |
| 2025-10-22 | 68.01 | 66.49 | -2.40 | -3.48% | 65.16 | 69.33 | 28825 | 19222.48 | 5.83% | 0.00 |
| 2025-10-21 | 67.63 | 68.89 | 1.48 | 2.20% | 66.88 | 70.38 | 38635 | 26537.47 | 7.81% | 0.00 |
| 2025-10-20 | 67.26 | 67.41 | 1.11 | 1.67% | 66.10 | 69.77 | 30762 | 20939.93 | 6.22% | 1.00 |
| 2025-10-17 | 67.78 | 66.30 | -1.36 | -2.01% | 66.00 | 69.55 | 30600 | 20609.98 | 6.18% | 0.00 |
| 2025-10-16 | 65.80 | 67.66 | 2.20 | 3.36% | 65.21 | 69.45 | 35495 | 23880.76 | 7.17% | 0.00 |
| 2025-10-15 | 65.00 | 65.46 | 0.79 | 1.22% | 63.66 | 66.64 | 17652 | 11503.63 | 3.57% | 0.00 |
| 2025-10-14 | 66.79 | 64.67 | -1.53 | -2.31% | 64.37 | 68.44 | 26265 | 17450.13 | 5.31% | 0.00 |
| 2025-10-13 | 58.69 | 66.20 | 0.40 | 0.61% | 58.69 | 67.29 | 31871 | 20923.31 | 6.44% | 0.00 |
| 2025-10-10 | 68.73 | 65.80 | -2.00 | -2.95% | 65.69 | 68.97 | 28532 | 19092.63 | 5.77% | 0.00 |
| 2025-10-09 | 65.00 | 67.80 | 3.40 | 5.28% | 65.00 | 68.40 | 42479 | 28574.70 | 8.59% | 0.00 |
| 2025-09-30 | 63.68 | 64.40 | 0.40 | 0.63% | 62.60 | 64.91 | 22578 | 14388.19 | 4.56% | 1.00 |
| 2025-09-29 | 61.85 | 64.00 | 2.30 | 3.73% | 61.00 | 64.59 | 25442 | 16072.94 | 5.14% | 0.00 |
| 2025-09-26 | 61.51 | 61.70 | -1.95 | -3.06% | 61.50 | 63.88 | 28178 | 17579.66 | 5.70% | 0.00 |
| 2025-09-25 | 66.60 | 63.65 | -2.03 | -3.09% | 63.41 | 66.60 | 45440 | 29408.61 | 9.18% | 0.00 |
| 2025-09-24 | 66.90 | 65.68 | -1.10 | -1.65% | 64.70 | 71.99 | 66427 | 45020.11 | 13.43% | 0.00 |
| 2025-09-23 | 69.98 | 66.78 | -4.02 | -5.68% | 64.00 | 70.06 | 79421 | 52511.00 | 16.05% | 0.00 |
| 2025-09-22 | 61.50 | 70.80 | 9.44 | 15.38% | 59.60 | 73.53 | 93273 | 62901.08 | 18.85% | 10.00 |
| 2025-09-19 | 63.93 | 61.36 | -1.60 | -2.54% | 59.60 | 64.50 | 48379 | 29470.01 | 9.78% | 0.00 |
| 2025-09-18 | 66.48 | 62.96 | -2.84 | -4.32% | 62.32 | 67.95 | 51752 | 33884.64 | 10.46% | 0.00 |
| 2025-09-17 | 64.17 | 65.80 | 1.90 | 2.97% | 63.58 | 70.00 | 44990 | 29990.16 | 9.09% | 0.00 |
| 2025-09-16 | 62.05 | 63.90 | 1.85 | 2.98% | 61.00 | 64.00 | 34047 | 21317.67 | 6.88% | 0.00 |
| 2025-09-15 | 60.62 | 62.05 | 1.54 | 2.55% | 60.27 | 62.80 | 34704 | 21421.60 | 7.01% | 2.00 |
| 2025-09-12 | 58.60 | 60.51 | 1.56 | 2.65% | 58.31 | 61.98 | 40047 | 23982.89 | 8.09% | 0.00 |
| 2025-09-11 | 58.80 | 58.95 | 0.95 | 1.64% | 56.34 | 59.50 | 43202 | 25155.39 | 8.73% | 0.00 |
| 2025-09-10 | 55.52 | 58.00 | 3.00 | 5.45% | 54.67 | 58.42 | 46547 | 26561.63 | 9.41% | 0.00 |
| 2025-09-09 | 54.37 | 55.00 | 0.53 | 0.97% | 53.76 | 55.78 | 27560 | 15141.97 | 5.57% | 0.00 |
| 2025-09-08 | 55.00 | 54.47 | -0.33 | -0.60% | 53.59 | 55.00 | 20020 | 10861.53 | 4.05% | 0.00 |
| 2025-09-05 | 52.00 | 54.80 | 2.59 | 4.96% | 51.50 | 54.90 | 25609 | 13728.67 | 5.18% | 5.00 |
| 2025-09-04 | 52.85 | 52.21 | -0.69 | -1.30% | 50.65 | 53.75 | 21844 | 11497.97 | 4.42% | 10.00 |
| 2025-09-03 | 53.40 | 52.90 | -0.51 | -0.95% | 52.52 | 54.87 | 24687 | 13273.25 | 4.99% | 0.00 |
| 2025-09-02 | 55.33 | 53.41 | -1.93 | -3.49% | 52.58 | 55.33 | 24467 | 13057.19 | 4.95% | 1.00 |
| 2025-09-01 | 55.10 | 55.34 | 0.19 | 0.34% | 54.76 | 56.43 | 29763 | 16537.94 | 6.02% | 0.00 |
| 2025-08-29 | 55.80 | 55.15 | 0.67 | 1.23% | 54.80 | 56.56 | 40435 | 22508.26 | 8.17% | 0.00 |
| 2025-08-28 | 54.45 | 54.48 | -0.51 | -0.93% | 51.80 | 54.76 | 34638 | 18511.34 | 7.00% | 0.00 |
| 2025-08-27 | 56.81 | 54.99 | -1.94 | -3.41% | 54.50 | 56.93 | 42585 | 23707.12 | 8.61% | 1.00 |
| 2025-08-26 | 55.18 | 56.93 | 1.48 | 2.67% | 54.20 | 58.00 | 58484 | 33158.88 | 11.82% | 0.00 |
| 2025-08-25 | 52.76 | 55.45 | 2.76 | 5.24% | 52.36 | 57.70 | 60802 | 33333.14 | 12.29% | 0.00 |
| 2025-08-22 | 53.32 | 52.69 | -0.46 | -0.87% | 52.19 | 53.78 | 37316 | 19736.68 | 7.54% | 1.00 |
| 2025-08-21 | 50.70 | 53.15 | 2.64 | 5.23% | 50.53 | 55.19 | 66698 | 35248.14 | 13.48% | 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。
