| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 21.26 | 21.20 | -0.13 | -0.61% | 21.07 | 21.52 | 12716 | 2700.94 | 2.32% | 0.00 |
| 2026-03-25 | 21.05 | 21.33 | 0.38 | 1.81% | 20.88 | 21.44 | 14195 | 3019.50 | 2.59% | 0.00 |
| 2026-03-24 | 20.21 | 20.95 | 1.16 | 5.86% | 20.08 | 20.99 | 21598 | 4433.20 | 3.94% | 0.00 |
| 2026-03-23 | 21.21 | 19.79 | -1.44 | -6.78% | 19.68 | 21.21 | 30202 | 6148.08 | 5.51% | 0.00 |
| 2026-03-20 | 22.17 | 21.23 | -0.99 | -4.46% | 21.21 | 22.43 | 17698 | 3847.49 | 3.23% | 0.00 |
| 2026-03-19 | 22.66 | 22.22 | -0.65 | -2.84% | 22.11 | 22.98 | 14522 | 3260.13 | 2.65% | 0.00 |
| 2026-03-18 | 22.49 | 22.87 | 0.38 | 1.69% | 22.43 | 22.96 | 11359 | 2579.67 | 2.07% | 0.00 |
| 2026-03-17 | 23.11 | 22.49 | -0.51 | -2.22% | 22.45 | 23.16 | 14190 | 3238.45 | 2.59% | 0.00 |
| 2026-03-16 | 22.80 | 23.00 | 0.14 | 0.61% | 22.64 | 23.21 | 15919 | 3645.29 | 2.90% | 0.00 |
| 2026-03-13 | 22.43 | 22.86 | 0.37 | 1.65% | 22.33 | 23.60 | 29833 | 6879.91 | 5.44% | 0.00 |
| 2026-03-12 | 23.50 | 22.49 | -0.93 | -3.97% | 22.47 | 23.50 | 27561 | 6292.13 | 5.03% | 0.00 |
| 2026-03-11 | 23.91 | 23.42 | -0.57 | -2.38% | 23.27 | 24.28 | 43953 | 10422.55 | 8.02% | 0.00 |
| 2026-03-10 | 24.31 | 23.99 | 0.93 | 4.03% | 23.69 | 25.46 | 44985 | 10878.87 | 8.21% | 0.00 |
| 2026-03-09 | 23.68 | 23.06 | -0.74 | -3.11% | 22.71 | 23.68 | 20255 | 4663.00 | 3.70% | 0.00 |
| 2026-03-06 | 23.43 | 23.80 | 0.44 | 1.88% | 23.32 | 23.93 | 15336 | 3640.96 | 2.80% | 0.00 |
| 2026-03-05 | 24.02 | 23.36 | -0.21 | -0.89% | 23.25 | 24.25 | 17912 | 4249.70 | 3.27% | 0.00 |
| 2026-03-04 | 23.59 | 23.57 | -0.25 | -1.05% | 23.30 | 23.82 | 19756 | 4651.25 | 3.60% | 0.00 |
| 2026-03-03 | 24.87 | 23.82 | -0.56 | -2.30% | 23.65 | 25.34 | 29625 | 7201.19 | 5.41% | 0.00 |
| 2026-03-02 | 24.75 | 24.38 | -0.57 | -2.28% | 24.07 | 24.96 | 27428 | 6714.86 | 5.00% | 0.00 |
| 2026-02-27 | 24.82 | 24.95 | -0.06 | -0.24% | 24.63 | 25.08 | 21188 | 5260.15 | 3.87% | 0.00 |
| 2026-02-26 | 25.39 | 25.01 | -0.37 | -1.46% | 24.75 | 25.48 | 34066 | 8501.00 | 6.22% | 0.00 |
| 2026-02-25 | 25.76 | 25.38 | -0.40 | -1.55% | 25.00 | 25.96 | 52827 | 13474.79 | 9.64% | 0.00 |
| 2026-02-24 | 25.03 | 25.78 | 1.18 | 4.80% | 24.66 | 26.29 | 76410 | 19595.53 | 13.94% | 0.00 |
| 2026-02-13 | 22.98 | 24.60 | 1.69 | 7.38% | 22.73 | 25.46 | 79134 | 19420.59 | 14.44% | 0.00 |
| 2026-02-12 | 22.61 | 22.91 | 0.30 | 1.33% | 22.61 | 23.42 | 19033 | 4378.80 | 3.47% | 0.00 |
| 2026-02-11 | 22.68 | 22.61 | -0.07 | -0.31% | 22.52 | 22.85 | 8516 | 1933.41 | 1.55% | 0.00 |
| 2026-02-10 | 22.96 | 22.68 | -0.17 | -0.74% | 22.66 | 22.98 | 7151 | 1627.12 | 1.30% | 0.00 |
| 2026-02-09 | 22.73 | 22.85 | 0.35 | 1.56% | 22.40 | 22.89 | 14138 | 3210.58 | 2.58% | 0.00 |
| 2026-02-06 | 22.47 | 22.50 | 0.14 | 0.63% | 22.16 | 23.21 | 21222 | 4821.14 | 3.87% | 0.00 |
| 2026-02-05 | 22.57 | 22.36 | -0.21 | -0.93% | 22.33 | 22.87 | 13125 | 2960.25 | 2.39% | 0.00 |
| 2026-02-04 | 22.58 | 22.57 | -0.01 | -0.04% | 22.26 | 22.78 | 11072 | 2487.89 | 2.02% | 0.00 |
| 2026-02-03 | 22.47 | 22.58 | 0.18 | 0.80% | 22.28 | 22.81 | 14151 | 3179.73 | 2.58% | 0.00 |
| 2026-02-02 | 22.64 | 22.40 | -0.43 | -1.88% | 22.40 | 23.20 | 17233 | 3922.05 | 3.14% | 0.00 |
| 2026-01-30 | 22.32 | 22.83 | 0.21 | 0.93% | 22.20 | 22.94 | 22582 | 5098.21 | 4.12% | 0.00 |
| 2026-01-29 | 22.95 | 22.62 | -0.33 | -1.44% | 22.22 | 23.12 | 20591 | 4669.24 | 3.76% | 0.00 |
| 2026-01-28 | 23.37 | 22.95 | -0.49 | -2.09% | 22.78 | 23.50 | 22405 | 5154.62 | 4.09% | 0.00 |
| 2026-01-27 | 23.63 | 23.44 | -0.26 | -1.10% | 22.75 | 23.77 | 29528 | 6888.30 | 5.39% | 0.00 |
| 2026-01-26 | 24.80 | 23.70 | -0.34 | -1.41% | 23.63 | 24.83 | 38139 | 9156.53 | 6.96% | 0.00 |
| 2026-01-23 | 25.12 | 24.04 | -0.53 | -2.16% | 23.88 | 26.95 | 70258 | 17599.98 | 12.82% | 0.00 |
| 2026-01-22 | 23.03 | 24.57 | 1.54 | 6.69% | 22.99 | 24.85 | 63907 | 15531.35 | 11.66% | 0.00 |
| 2026-01-21 | 22.53 | 23.03 | 0.32 | 1.41% | 22.27 | 23.36 | 25363 | 5814.13 | 4.63% | 0.00 |
| 2026-01-20 | 23.15 | 22.71 | -0.32 | -1.39% | 22.58 | 23.38 | 21126 | 4819.27 | 3.85% | 0.00 |
| 2026-01-19 | 22.71 | 23.03 | 0.22 | 0.96% | 22.71 | 23.50 | 23622 | 5437.40 | 4.31% | 0.00 |
| 2026-01-16 | 23.12 | 22.81 | -0.05 | -0.22% | 22.62 | 23.12 | 14208 | 3242.39 | 2.59% | 0.00 |
| 2026-01-15 | 22.16 | 22.86 | 0.26 | 1.15% | 22.16 | 23.23 | 27598 | 6303.07 | 5.04% | 0.00 |
| 2026-01-14 | 22.37 | 22.60 | 0.24 | 1.07% | 22.09 | 22.83 | 30202 | 6789.91 | 5.51% | 0.00 |
| 2026-01-13 | 23.22 | 22.36 | -0.86 | -3.70% | 22.36 | 23.27 | 29549 | 6693.65 | 5.39% | 0.00 |
| 2026-01-12 | 23.25 | 23.22 | 0.08 | 0.35% | 22.91 | 23.75 | 40994 | 9544.83 | 7.48% | 1.00 |
| 2026-01-09 | 22.88 | 23.14 | 0.24 | 1.05% | 22.88 | 23.79 | 38829 | 9016.44 | 7.08% | 0.00 |
| 2026-01-08 | 21.80 | 22.90 | 1.09 | 5.00% | 21.70 | 23.37 | 46310 | 10504.49 | 8.45% | 0.00 |
| 2026-01-07 | 21.37 | 21.81 | 0.47 | 2.20% | 21.23 | 21.85 | 22752 | 4912.77 | 4.15% | 0.00 |
| 2026-01-06 | 21.32 | 21.34 | 0.03 | 0.14% | 21.10 | 21.56 | 18889 | 4023.18 | 3.45% | 0.00 |
| 2026-01-05 | 21.16 | 21.31 | 0.12 | 0.57% | 21.16 | 21.50 | 15115 | 3225.73 | 2.76% | 0.00 |
| 2025-12-31 | 21.24 | 21.19 | -0.13 | -0.61% | 20.86 | 21.50 | 15954 | 3360.28 | 2.91% | 0.00 |
| 2025-12-30 | 21.61 | 21.32 | -0.41 | -1.89% | 21.22 | 21.66 | 16766 | 3582.13 | 3.06% | 0.00 |
| 2025-12-29 | 21.50 | 21.73 | 0.28 | 1.31% | 21.29 | 21.93 | 20040 | 4342.60 | 3.66% | 0.00 |
| 2025-12-26 | 21.82 | 21.45 | -0.15 | -0.69% | 21.40 | 21.88 | 19708 | 4260.82 | 3.60% | 0.00 |
| 2025-12-25 | 21.76 | 21.60 | -0.16 | -0.74% | 21.33 | 21.76 | 21554 | 4630.06 | 3.93% | 0.00 |
| 2025-12-24 | 21.94 | 21.76 | -0.12 | -0.55% | 21.35 | 22.05 | 33372 | 7204.32 | 6.09% | 0.00 |
| 2025-12-23 | 21.09 | 21.88 | 1.01 | 4.84% | 20.92 | 22.75 | 53229 | 11609.80 | 9.71% | 5.00 |
| 2025-12-22 | 21.19 | 20.87 | -0.22 | -1.04% | 20.77 | 21.20 | 17389 | 3654.59 | 3.17% | 0.00 |
| 2025-12-19 | 21.45 | 21.09 | -0.51 | -2.36% | 21.05 | 21.60 | 21155 | 4495.27 | 3.86% | 0.00 |
| 2025-12-18 | 21.42 | 21.60 | 0.09 | 0.42% | 20.90 | 21.94 | 38564 | 8325.18 | 7.04% | 0.00 |
| 2025-12-17 | 20.75 | 21.51 | 0.87 | 4.22% | 20.33 | 21.85 | 21743 | 4566.22 | 3.97% | 0.00 |
| 2025-12-16 | 20.50 | 20.64 | 0.07 | 0.34% | 20.32 | 20.80 | 10370 | 2130.47 | 1.89% | 0.00 |
| 2025-12-15 | 20.57 | 20.57 | -0.19 | -0.92% | 20.31 | 20.86 | 10338 | 2134.41 | 1.89% | 0.00 |
| 2025-12-12 | 20.71 | 20.76 | -0.11 | -0.53% | 20.64 | 21.08 | 9672 | 2018.44 | 1.76% | 0.00 |
| 2025-12-11 | 21.20 | 20.87 | -0.43 | -2.02% | 20.87 | 21.41 | 9720 | 2043.51 | 1.77% | 0.00 |
| 2025-12-10 | 21.47 | 21.30 | -0.08 | -0.37% | 21.18 | 21.60 | 12427 | 2658.72 | 2.27% | 0.00 |
| 2025-12-09 | 21.60 | 21.38 | -0.13 | -0.60% | 21.26 | 21.60 | 7828 | 1675.68 | 1.43% | 0.00 |
| 2025-12-08 | 21.40 | 21.51 | 0.22 | 1.03% | 21.13 | 21.65 | 11445 | 2448.27 | 2.09% | 0.00 |
| 2025-12-05 | 21.01 | 21.29 | 0.20 | 0.95% | 20.95 | 21.42 | 10992 | 2332.61 | 2.01% | 0.00 |
| 2025-12-04 | 21.37 | 21.09 | -0.38 | -1.77% | 20.94 | 21.52 | 11356 | 2404.16 | 2.07% | 0.00 |
| 2025-12-03 | 21.66 | 21.47 | -0.13 | -0.60% | 21.33 | 21.75 | 8876 | 1908.63 | 1.62% | 0.00 |
| 2025-12-02 | 21.72 | 21.60 | -0.02 | -0.09% | 21.35 | 22.00 | 13063 | 2816.72 | 2.38% | 0.00 |
| 2025-12-01 | 21.69 | 21.62 | 0.03 | 0.14% | 21.61 | 22.09 | 12728 | 2779.61 | 2.32% | 0.00 |
| 2025-11-28 | 21.30 | 21.59 | 0.41 | 1.94% | 21.04 | 21.65 | 11066 | 2362.93 | 2.02% | 0.00 |
| 2025-11-27 | 21.13 | 21.18 | 0.15 | 0.71% | 20.92 | 21.49 | 10882 | 2310.91 | 1.99% | 0.00 |
| 2025-11-26 | 20.98 | 21.03 | 0.10 | 0.48% | 20.91 | 21.28 | 14483 | 3061.58 | 2.64% | 0.00 |
| 2025-11-25 | 21.48 | 20.93 | 0.02 | 0.10% | 20.84 | 21.48 | 12405 | 2616.04 | 2.26% | 0.00 |
天振股份(301356)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。
