| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 29.50 | 29.45 | -0.04 | -0.14% | 29.31 | 29.88 | 18034 | 5335.47 | 3.56% | 0.00 |
| 2026-02-05 | 29.38 | 29.49 | 0.25 | 0.85% | 29.21 | 30.34 | 26892 | 8009.37 | 5.31% | 0.00 |
| 2026-02-04 | 29.18 | 29.24 | -0.11 | -0.37% | 28.93 | 29.48 | 15590 | 4551.22 | 3.08% | 0.00 |
| 2026-02-03 | 29.66 | 29.35 | 0.09 | 0.31% | 29.12 | 29.79 | 14772 | 4342.08 | 2.92% | 0.00 |
| 2026-02-02 | 29.56 | 29.26 | -0.32 | -1.08% | 29.26 | 30.35 | 23721 | 7085.95 | 4.69% | 0.00 |
| 2026-01-30 | 29.55 | 29.58 | -0.03 | -0.10% | 29.39 | 30.05 | 17874 | 5307.63 | 3.53% | 0.00 |
| 2026-01-29 | 29.51 | 29.61 | -0.04 | -0.13% | 29.12 | 30.13 | 18998 | 5646.91 | 3.75% | 0.00 |
| 2026-01-28 | 30.37 | 29.65 | -0.72 | -2.37% | 29.58 | 30.64 | 22573 | 6763.77 | 4.46% | 0.00 |
| 2026-01-27 | 30.31 | 30.37 | -0.14 | -0.46% | 29.36 | 30.55 | 29490 | 8817.68 | 5.83% | 0.00 |
| 2026-01-26 | 30.93 | 30.51 | -0.43 | -1.39% | 30.11 | 31.03 | 24971 | 7600.31 | 4.93% | 0.00 |
| 2026-01-23 | 30.47 | 30.94 | 0.47 | 1.54% | 30.33 | 31.05 | 23629 | 7249.82 | 4.67% | 0.00 |
| 2026-01-22 | 30.73 | 30.47 | -0.25 | -0.81% | 30.34 | 30.88 | 20024 | 6105.62 | 3.96% | 0.00 |
| 2026-01-21 | 30.51 | 30.72 | 0.06 | 0.20% | 30.03 | 30.85 | 23351 | 7128.89 | 4.61% | 0.00 |
| 2026-01-20 | 30.35 | 30.66 | 0.29 | 0.95% | 30.22 | 31.59 | 36853 | 11396.85 | 7.28% | 0.00 |
| 2026-01-19 | 29.80 | 30.37 | 0.34 | 1.13% | 29.78 | 30.76 | 30415 | 9245.75 | 6.01% | 0.00 |
| 2026-01-16 | 31.30 | 30.03 | -1.37 | -4.36% | 29.93 | 31.40 | 51878 | 15725.29 | 10.25% | 0.00 |
| 2026-01-15 | 32.28 | 31.40 | -0.61 | -1.91% | 31.08 | 32.28 | 47176 | 14876.96 | 9.32% | 0.00 |
| 2026-01-14 | 30.05 | 32.01 | 1.96 | 6.52% | 30.05 | 32.37 | 96064 | 30349.71 | 18.98% | 12.00 |
| 2026-01-13 | 30.50 | 30.05 | -0.33 | -1.09% | 29.95 | 30.85 | 32539 | 9899.91 | 6.43% | 0.00 |
| 2026-01-12 | 29.39 | 30.38 | 1.06 | 3.62% | 29.28 | 30.43 | 46149 | 13843.05 | 9.12% | 0.00 |
| 2026-01-09 | 29.13 | 29.32 | 0.06 | 0.21% | 29.04 | 29.54 | 21166 | 6193.89 | 4.18% | 0.00 |
| 2026-01-08 | 28.93 | 29.26 | 0.20 | 0.69% | 28.85 | 29.38 | 17634 | 5153.04 | 3.48% | 0.00 |
| 2026-01-07 | 29.13 | 29.06 | -0.20 | -0.68% | 28.94 | 29.37 | 20764 | 6049.40 | 4.10% | 0.00 |
| 2026-01-06 | 29.30 | 29.26 | -0.08 | -0.27% | 29.05 | 29.44 | 23595 | 6894.67 | 4.66% | 0.00 |
| 2026-01-05 | 28.85 | 29.34 | 0.50 | 1.73% | 28.85 | 29.45 | 18803 | 5504.30 | 3.72% | 1.00 |
| 2025-12-31 | 29.14 | 28.84 | -0.28 | -0.96% | 28.75 | 29.16 | 13820 | 3993.27 | 2.73% | 0.00 |
| 2025-12-30 | 29.01 | 29.12 | -0.01 | -0.03% | 28.72 | 29.26 | 16219 | 4709.94 | 3.20% | 0.00 |
| 2025-12-29 | 29.28 | 29.13 | -0.10 | -0.34% | 28.95 | 29.54 | 17037 | 4965.83 | 3.37% | 4.00 |
| 2025-12-26 | 29.76 | 29.23 | -0.52 | -1.75% | 29.00 | 29.86 | 29998 | 8802.03 | 5.93% | 0.00 |
| 2025-12-25 | 29.76 | 29.75 | -0.13 | -0.44% | 29.32 | 30.00 | 23465 | 6971.33 | 4.64% | 0.10 |
| 2025-12-24 | 29.75 | 29.88 | -0.08 | -0.27% | 29.32 | 30.06 | 23826 | 7092.08 | 4.71% | 0.00 |
| 2025-12-23 | 30.41 | 29.96 | -0.64 | -2.09% | 29.81 | 30.53 | 32890 | 9875.61 | 6.50% | 0.00 |
| 2025-12-22 | 30.70 | 30.60 | -0.49 | -1.58% | 30.33 | 30.97 | 51395 | 15690.84 | 10.15% | 0.00 |
| 2025-12-19 | 29.41 | 31.09 | 1.41 | 4.75% | 29.29 | 31.15 | 78148 | 23865.80 | 15.44% | 0.00 |
| 2025-12-18 | 28.15 | 29.68 | 1.48 | 5.25% | 28.01 | 30.17 | 60476 | 17810.31 | 11.95% | 5.00 |
| 2025-12-17 | 27.19 | 28.20 | 0.90 | 3.30% | 27.13 | 29.12 | 43362 | 12283.03 | 8.57% | 0.00 |
| 2025-12-16 | 27.33 | 27.30 | -0.25 | -0.91% | 27.17 | 27.82 | 12144 | 3332.98 | 2.40% | 0.00 |
| 2025-12-15 | 27.72 | 27.55 | -0.18 | -0.65% | 27.44 | 28.07 | 14981 | 4152.96 | 2.96% | 0.00 |
| 2025-12-12 | 28.14 | 27.73 | -0.47 | -1.67% | 27.73 | 28.47 | 16618 | 4665.38 | 3.28% | 0.00 |
| 2025-12-11 | 28.79 | 28.20 | -0.60 | -2.08% | 28.17 | 29.05 | 15210 | 4341.96 | 3.01% | 0.00 |
| 2025-12-10 | 28.51 | 28.80 | 0.21 | 0.73% | 28.50 | 29.10 | 12948 | 3732.33 | 2.56% | 0.00 |
| 2025-12-09 | 28.90 | 28.59 | -0.17 | -0.59% | 28.52 | 29.11 | 9491 | 2729.23 | 1.88% | 0.00 |
| 2025-12-08 | 28.72 | 28.76 | 0.08 | 0.28% | 28.72 | 29.15 | 12774 | 3697.27 | 2.52% | 0.00 |
| 2025-12-05 | 28.36 | 28.68 | 0.42 | 1.49% | 27.98 | 28.77 | 11576 | 3285.28 | 2.29% | 0.00 |
| 2025-12-04 | 28.96 | 28.26 | -0.63 | -2.18% | 28.08 | 28.96 | 13129 | 3726.48 | 2.59% | 0.00 |
| 2025-12-03 | 29.44 | 28.89 | -0.43 | -1.47% | 28.75 | 29.44 | 11797 | 3414.58 | 2.33% | 0.00 |
| 2025-12-02 | 29.64 | 29.32 | -0.58 | -1.94% | 29.22 | 29.73 | 12447 | 3659.09 | 2.46% | 0.00 |
| 2025-12-01 | 29.47 | 29.90 | 0.81 | 2.78% | 29.21 | 30.10 | 20525 | 6109.26 | 4.06% | 0.00 |
| 2025-11-28 | 28.88 | 29.09 | 0.10 | 0.34% | 28.62 | 29.35 | 13334 | 3856.01 | 2.63% | 0.00 |
| 2025-11-27 | 28.62 | 28.99 | 0.41 | 1.43% | 28.62 | 29.40 | 18440 | 5366.82 | 3.64% | 0.00 |
| 2025-11-26 | 28.82 | 28.58 | -0.15 | -0.52% | 28.51 | 29.38 | 14086 | 4071.75 | 2.78% | 0.00 |
| 2025-11-25 | 28.52 | 28.73 | 0.34 | 1.20% | 28.52 | 29.09 | 15805 | 4557.87 | 3.12% | 0.00 |
| 2025-11-24 | 28.16 | 28.39 | 0.39 | 1.39% | 27.94 | 28.63 | 14281 | 4041.48 | 2.82% | 0.00 |
| 2025-11-21 | 29.25 | 28.00 | -1.55 | -5.25% | 27.83 | 29.78 | 28724 | 8172.56 | 5.68% | 0.00 |
| 2025-11-20 | 30.29 | 29.55 | -0.76 | -2.51% | 29.43 | 30.38 | 23135 | 6897.26 | 4.57% | 0.00 |
| 2025-11-19 | 30.40 | 30.31 | -0.20 | -0.66% | 30.20 | 31.07 | 17467 | 5326.28 | 3.45% | 0.00 |
| 2025-11-18 | 30.60 | 30.51 | -0.17 | -0.55% | 30.29 | 30.83 | 19598 | 5969.46 | 3.87% | 0.00 |
| 2025-11-17 | 30.89 | 30.68 | 0.13 | 0.43% | 30.38 | 30.95 | 22787 | 6980.65 | 4.50% | 0.00 |
| 2025-11-14 | 31.10 | 30.55 | -0.81 | -2.58% | 30.52 | 32.15 | 38894 | 12145.93 | 7.68% | 0.00 |
| 2025-11-13 | 31.16 | 31.36 | 0.00 | 0.00% | 30.80 | 31.50 | 35677 | 11135.46 | 7.05% | 1.00 |
| 2025-11-12 | 30.85 | 31.36 | 0.29 | 0.93% | 30.46 | 31.92 | 59886 | 18711.66 | 11.83% | 0.00 |
| 2025-11-11 | 30.75 | 31.07 | 0.32 | 1.04% | 30.35 | 31.42 | 46090 | 14248.31 | 9.11% | 0.00 |
| 2025-11-10 | 29.43 | 30.75 | 1.31 | 4.45% | 29.21 | 31.15 | 52395 | 15974.02 | 10.35% | 0.00 |
| 2025-11-07 | 29.51 | 29.44 | -0.04 | -0.14% | 29.26 | 29.86 | 14492 | 4284.43 | 2.86% | 0.00 |
| 2025-11-06 | 29.49 | 29.48 | -0.10 | -0.34% | 29.25 | 29.62 | 13829 | 4066.45 | 2.73% | 0.00 |
| 2025-11-05 | 29.25 | 29.58 | -0.07 | -0.24% | 29.25 | 29.95 | 13949 | 4141.84 | 2.76% | 0.00 |
| 2025-11-04 | 30.20 | 29.65 | -0.70 | -2.31% | 29.34 | 30.34 | 18498 | 5498.60 | 3.65% | 0.00 |
| 2025-11-03 | 29.96 | 30.35 | 0.35 | 1.17% | 29.87 | 30.55 | 20304 | 6131.10 | 4.01% | 0.00 |
| 2025-10-31 | 29.31 | 30.00 | 0.78 | 2.67% | 29.17 | 30.13 | 27767 | 8304.29 | 5.49% | 0.00 |
| 2025-10-30 | 29.72 | 29.22 | -0.66 | -2.21% | 29.01 | 29.94 | 22559 | 6656.52 | 4.46% | 0.00 |
| 2025-10-29 | 29.97 | 29.88 | -0.19 | -0.63% | 29.71 | 30.10 | 21125 | 6305.66 | 4.17% | 0.00 |
| 2025-10-28 | 30.25 | 30.07 | -0.18 | -0.60% | 29.82 | 30.55 | 15781 | 4763.55 | 3.12% | 0.00 |
| 2025-10-27 | 30.11 | 30.25 | 0.45 | 1.51% | 30.10 | 31.13 | 30848 | 9430.50 | 6.09% | 0.00 |
| 2025-10-24 | 30.25 | 29.80 | -0.50 | -1.65% | 29.78 | 30.68 | 24621 | 7432.87 | 4.86% | 0.00 |
| 2025-10-23 | 30.80 | 30.30 | -0.45 | -1.46% | 29.90 | 30.84 | 22900 | 6938.80 | 4.52% | 0.00 |
| 2025-10-22 | 30.84 | 30.75 | -0.17 | -0.55% | 30.68 | 31.39 | 15569 | 4811.99 | 3.08% | 0.00 |
| 2025-10-21 | 30.56 | 30.92 | 0.45 | 1.48% | 30.16 | 31.03 | 17303 | 5288.64 | 3.42% | 0.00 |
| 2025-10-20 | 30.75 | 30.47 | 0.01 | 0.03% | 30.16 | 30.80 | 15300 | 4655.54 | 3.02% | 0.00 |
| 2025-10-17 | 30.94 | 30.46 | -0.37 | -1.20% | 30.42 | 31.26 | 23289 | 7177.88 | 4.60% | 0.00 |
| 2025-10-16 | 31.18 | 30.93 | -0.35 | -1.12% | 30.70 | 31.75 | 23946 | 7458.77 | 4.73% | 0.00 |
天元宠物(301335)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。
