| 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 | 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 |
| 2025-10-15 | 30.22 | 31.28 | 1.15 | 3.82% | 30.10 | 31.30 | 30043 | 9300.60 | 5.94% | 0.00 |
| 2025-10-14 | 30.95 | 30.13 | -0.77 | -2.49% | 30.09 | 31.31 | 27472 | 8405.58 | 5.43% | 5.00 |
| 2025-10-13 | 30.00 | 30.90 | -0.58 | -1.84% | 29.58 | 31.25 | 28506 | 8741.19 | 5.63% | 0.00 |
| 2025-10-10 | 30.74 | 31.48 | 0.62 | 2.01% | 30.63 | 31.84 | 41012 | 12938.89 | 8.10% | 0.00 |
| 2025-10-09 | 30.55 | 30.86 | 0.36 | 1.18% | 30.22 | 30.87 | 25729 | 7890.85 | 5.08% | 0.00 |
| 2025-09-30 | 30.56 | 30.50 | 0.06 | 0.20% | 30.48 | 30.86 | 21771 | 6669.09 | 4.30% | 0.00 |
| 2025-09-29 | 31.21 | 30.44 | -0.64 | -2.06% | 30.32 | 31.21 | 28048 | 8563.86 | 5.54% | 0.00 |
| 2025-09-26 | 30.98 | 31.08 | -0.12 | -0.38% | 30.80 | 31.59 | 20693 | 6456.10 | 4.09% | 0.00 |
| 2025-09-25 | 31.01 | 31.20 | -0.05 | -0.16% | 30.94 | 31.87 | 25505 | 8016.02 | 5.04% | 0.00 |
| 2025-09-24 | 31.19 | 31.25 | 0.06 | 0.19% | 30.93 | 31.47 | 22512 | 7025.90 | 4.45% | 0.00 |
| 2025-09-23 | 32.01 | 31.19 | -0.96 | -2.99% | 30.61 | 32.14 | 37237 | 11595.48 | 7.36% | 0.00 |
| 2025-09-22 | 32.31 | 32.15 | -0.32 | -0.99% | 31.85 | 32.36 | 20437 | 6552.50 | 4.04% | 0.00 |
| 2025-09-19 | 32.29 | 32.47 | 0.07 | 0.22% | 31.98 | 32.67 | 25118 | 8110.84 | 4.96% | 0.00 |
| 2025-09-18 | 33.19 | 32.40 | -0.82 | -2.47% | 32.05 | 33.20 | 50286 | 16405.26 | 9.94% | 0.00 |
| 2025-09-17 | 33.30 | 33.22 | -0.15 | -0.45% | 33.03 | 33.97 | 37363 | 12531.40 | 7.38% | 0.00 |
| 2025-09-16 | 33.11 | 33.37 | 0.26 | 0.79% | 32.85 | 33.50 | 30204 | 10016.41 | 5.97% | 0.00 |
| 2025-09-15 | 33.37 | 33.11 | -0.58 | -1.72% | 33.10 | 33.60 | 36170 | 12027.13 | 7.15% | 10.00 |
| 2025-09-12 | 34.11 | 33.69 | -0.86 | -2.49% | 33.68 | 34.50 | 52873 | 17967.41 | 10.45% | 0.00 |
| 2025-09-11 | 33.94 | 34.55 | 0.63 | 1.86% | 32.62 | 36.36 | 66603 | 22988.69 | 13.16% | 5.00 |
| 2025-09-10 | 34.33 | 33.92 | -0.74 | -2.14% | 33.90 | 34.71 | 52220 | 17822.52 | 10.32% | 0.00 |
| 2025-09-09 | 35.40 | 34.66 | -1.04 | -2.91% | 34.40 | 36.60 | 74650 | 26297.62 | 14.75% | 0.00 |
| 2025-09-08 | 35.72 | 35.70 | -0.71 | -1.95% | 35.50 | 36.75 | 73143 | 26327.36 | 14.45% | 0.00 |
| 2025-09-05 | 35.97 | 36.41 | 0.44 | 1.22% | 34.60 | 36.47 | 93959 | 33436.25 | 18.56% | 0.00 |
| 2025-09-04 | 33.70 | 35.97 | 2.27 | 6.74% | 33.18 | 37.90 | 127743 | 45561.91 | 25.24% | 0.00 |
| 2025-09-03 | 35.41 | 33.70 | -2.22 | -6.18% | 33.47 | 35.99 | 69242 | 23935.00 | 13.68% | 0.00 |
| 2025-09-02 | 36.29 | 35.92 | -0.73 | -1.99% | 35.60 | 37.96 | 101104 | 36688.77 | 19.98% | 0.00 |
| 2025-09-01 | 35.21 | 36.65 | 1.15 | 3.24% | 34.35 | 36.97 | 116210 | 41804.31 | 22.96% | 0.00 |
| 2025-08-29 | 34.76 | 35.50 | 0.74 | 2.13% | 34.51 | 36.50 | 117843 | 41969.78 | 23.28% | 0.00 |
| 2025-08-28 | 33.68 | 34.76 | 1.10 | 3.27% | 33.66 | 35.79 | 102500 | 35657.67 | 20.25% | 32.00 |
| 2025-08-27 | 34.90 | 33.66 | -1.27 | -3.64% | 33.65 | 35.01 | 73234 | 25201.90 | 14.47% | 0.00 |
| 2025-08-26 | 34.86 | 34.93 | -0.10 | -0.29% | 34.27 | 35.98 | 104746 | 36793.94 | 20.63% | 0.00 |
| 2025-08-25 | 33.49 | 35.03 | 1.67 | 5.01% | 33.00 | 35.89 | 118193 | 40386.18 | 23.28% | 0.00 |
| 2025-08-22 | 34.16 | 33.36 | -0.99 | -2.88% | 33.06 | 34.21 | 78101 | 26032.90 | 15.38% | 25.00 |
| 2025-08-21 | 33.58 | 34.35 | 0.77 | 2.29% | 33.15 | 35.00 | 115279 | 39564.50 | 22.70% | 0.00 |
| 2025-08-20 | 33.10 | 33.58 | 0.09 | 0.27% | 32.70 | 34.26 | 87811 | 29389.42 | 17.29% | 0.00 |
| 2025-08-19 | 32.69 | 33.49 | 0.88 | 2.70% | 32.62 | 34.10 | 100292 | 33654.20 | 19.75% | 10.00 |
| 2025-08-18 | 31.85 | 32.61 | 0.80 | 2.51% | 31.82 | 32.75 | 57334 | 18549.04 | 11.29% | 1.00 |
| 2025-08-15 | 31.50 | 31.81 | 0.30 | 0.95% | 31.41 | 31.95 | 30939 | 9799.71 | 6.09% | 5.00 |
| 2025-08-14 | 32.10 | 31.51 | -0.41 | -1.28% | 31.50 | 32.20 | 36067 | 11464.05 | 7.10% | 0.00 |
| 2025-08-13 | 32.01 | 31.92 | -0.26 | -0.81% | 31.73 | 32.29 | 39080 | 12480.03 | 7.70% | 1.00 |
| 2025-08-12 | 32.00 | 32.18 | 0.09 | 0.28% | 31.90 | 32.85 | 44247 | 14324.79 | 8.71% | 20.00 |
| 2025-08-11 | 32.12 | 32.09 | -0.03 | -0.09% | 31.72 | 32.26 | 33602 | 10747.00 | 6.62% | 0.00 |
| 2025-08-08 | 32.39 | 32.12 | -0.68 | -2.07% | 31.76 | 32.58 | 59556 | 19101.52 | 11.73% | 0.00 |
| 2025-08-07 | 31.91 | 32.80 | 0.64 | 1.99% | 31.90 | 33.60 | 102569 | 33801.37 | 20.20% | 0.00 |
| 2025-08-06 | 31.76 | 32.16 | 0.23 | 0.72% | 31.32 | 32.18 | 37213 | 11829.91 | 7.33% | 0.00 |
| 2025-08-05 | 31.80 | 31.93 | -0.11 | -0.34% | 31.68 | 32.49 | 31886 | 10172.28 | 6.28% | 0.00 |
| 2025-08-04 | 31.10 | 32.04 | 0.73 | 2.33% | 30.91 | 32.10 | 50295 | 16007.54 | 9.90% | 0.00 |
| 2025-08-01 | 31.69 | 31.31 | -0.20 | -0.63% | 31.25 | 31.73 | 24384 | 7655.65 | 4.80% | 0.00 |
| 2025-07-31 | 31.66 | 31.51 | -0.31 | -0.97% | 31.41 | 32.00 | 34564 | 10950.56 | 6.81% | 0.00 |
| 2025-07-30 | 31.90 | 31.82 | -0.17 | -0.53% | 31.50 | 32.25 | 34250 | 10918.04 | 6.75% | 0.00 |
| 2025-07-29 | 32.60 | 31.99 | -0.67 | -2.05% | 31.50 | 32.66 | 57659 | 18404.12 | 11.36% | 0.00 |
| 2025-07-28 | 33.10 | 32.66 | -0.67 | -2.01% | 32.61 | 33.64 | 73729 | 24270.33 | 14.52% | 0.00 |
| 2025-07-25 | 32.69 | 33.33 | 0.73 | 2.24% | 32.32 | 35.00 | 109689 | 37255.25 | 21.60% | 0.00 |
| 2025-07-24 | 33.22 | 32.60 | -0.61 | -1.84% | 32.53 | 33.34 | 63929 | 20959.70 | 12.59% | 7.00 |
| 2025-07-23 | 33.74 | 33.21 | -0.95 | -2.78% | 33.11 | 34.86 | 66743 | 22568.39 | 13.14% | 0.00 |
| 2025-07-22 | 33.61 | 34.16 | 0.32 | 0.95% | 33.45 | 34.79 | 87730 | 29953.94 | 17.28% | 0.00 |
| 2025-07-21 | 33.08 | 33.84 | 0.60 | 1.81% | 32.98 | 34.50 | 64758 | 21961.79 | 12.75% | 0.00 |
| 2025-07-18 | 34.01 | 33.24 | -0.84 | -2.46% | 33.06 | 34.06 | 48157 | 16073.39 | 9.48% | 0.00 |
| 2025-07-17 | 33.99 | 34.08 | 0.44 | 1.31% | 33.30 | 34.50 | 50483 | 17097.09 | 9.94% | 0.00 |
| 2025-07-16 | 32.79 | 33.64 | 0.53 | 1.60% | 32.79 | 34.20 | 64542 | 21839.80 | 12.71% | 0.00 |
| 2025-07-15 | 34.30 | 33.11 | -1.63 | -4.69% | 32.30 | 34.75 | 85013 | 28177.48 | 16.74% | 15.00 |
| 2025-07-14 | 33.97 | 34.74 | 0.62 | 1.82% | 33.86 | 35.40 | 73652 | 25564.19 | 14.50% | 0.00 |
| 2025-07-11 | 34.00 | 34.12 | 0.11 | 0.32% | 33.64 | 35.00 | 51898 | 17735.95 | 10.22% | 0.00 |
| 2025-07-10 | 33.60 | 34.01 | 0.11 | 0.32% | 33.08 | 34.88 | 65532 | 22291.98 | 12.91% | 0.00 |
| 2025-07-09 | 33.30 | 33.90 | 0.55 | 1.65% | 33.20 | 34.58 | 71801 | 24416.38 | 14.14% | 0.00 |
| 2025-07-08 | 33.60 | 33.35 | 0.02 | 0.06% | 33.14 | 33.97 | 36287 | 12122.23 | 7.15% | 0.00 |
| 2025-07-07 | 33.21 | 33.33 | 0.12 | 0.36% | 33.05 | 33.71 | 29194 | 9754.97 | 5.75% | 0.00 |
| 2025-07-04 | 33.66 | 33.21 | -0.45 | -1.34% | 33.00 | 33.80 | 36962 | 12306.10 | 7.28% | 0.00 |
| 2025-07-03 | 33.95 | 33.76 | -0.37 | -1.08% | 33.50 | 34.35 | 41549 | 14057.14 | 8.18% | 20.00 |
| 2025-07-02 | 34.94 | 34.13 | -1.41 | -3.97% | 33.69 | 34.94 | 74009 | 25387.80 | 14.58% | 0.00 |
| 2025-07-01 | 34.75 | 35.54 | 0.79 | 2.27% | 34.20 | 36.28 | 110195 | 38840.71 | 21.70% | 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。
