| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
