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