| 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 | 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 |
| 2025-11-24 | 20.80 | 20.91 | 0.34 | 1.65% | 20.60 | 21.14 | 20159 | 4212.35 | 3.68% | 0.00 |
| 2025-11-21 | 21.50 | 20.57 | -1.13 | -5.21% | 20.52 | 21.88 | 30441 | 6391.32 | 5.55% | 0.00 |
| 2025-11-20 | 21.90 | 21.70 | -0.20 | -0.91% | 21.62 | 22.25 | 16761 | 3672.10 | 3.06% | 0.00 |
| 2025-11-19 | 22.68 | 21.90 | -0.78 | -3.44% | 21.78 | 23.01 | 20108 | 4477.30 | 3.67% | 0.00 |
| 2025-11-18 | 23.26 | 22.68 | -0.57 | -2.45% | 22.55 | 23.37 | 18012 | 4126.46 | 3.29% | 0.00 |
| 2025-11-17 | 23.30 | 23.25 | -0.09 | -0.39% | 23.22 | 23.64 | 17129 | 4003.15 | 3.13% | 0.00 |
| 2025-11-14 | 24.06 | 23.34 | -0.73 | -3.03% | 23.21 | 24.15 | 28966 | 6835.25 | 5.28% | 0.00 |
| 2025-11-13 | 23.37 | 24.07 | 0.71 | 3.04% | 23.37 | 24.24 | 22288 | 5340.73 | 4.07% | 0.00 |
| 2025-11-12 | 23.19 | 23.36 | 0.17 | 0.73% | 23.15 | 23.60 | 12552 | 2934.04 | 2.29% | 0.00 |
| 2025-11-11 | 23.71 | 23.19 | -0.53 | -2.23% | 23.10 | 23.90 | 16438 | 3842.09 | 3.00% | 0.00 |
| 2025-11-10 | 23.74 | 23.72 | -0.10 | -0.42% | 23.71 | 24.39 | 15488 | 3713.82 | 2.83% | 0.00 |
| 2025-11-07 | 24.32 | 23.82 | -0.67 | -2.74% | 23.71 | 24.48 | 21053 | 5045.50 | 3.84% | 0.00 |
| 2025-11-06 | 24.18 | 24.49 | 0.33 | 1.37% | 23.81 | 24.60 | 26658 | 6462.28 | 4.86% | 0.00 |
| 2025-11-05 | 23.59 | 24.16 | 0.30 | 1.26% | 23.59 | 24.35 | 24952 | 6002.70 | 4.55% | 0.00 |
| 2025-11-04 | 23.98 | 23.86 | -0.18 | -0.75% | 23.49 | 24.38 | 23699 | 5649.98 | 4.32% | 0.00 |
| 2025-11-03 | 23.72 | 24.04 | 0.29 | 1.22% | 23.14 | 24.26 | 30321 | 7194.38 | 5.53% | 0.00 |
| 2025-10-31 | 24.41 | 23.75 | -0.36 | -1.49% | 23.75 | 24.90 | 42696 | 10395.35 | 7.79% | 0.00 |
| 2025-10-30 | 25.52 | 24.11 | -1.46 | -5.71% | 24.03 | 27.03 | 65785 | 16397.50 | 12.00% | 0.00 |
| 2025-10-29 | 25.36 | 25.57 | 0.25 | 0.99% | 24.52 | 25.65 | 42346 | 10678.49 | 7.73% | 0.00 |
| 2025-10-28 | 24.41 | 25.32 | 0.86 | 3.52% | 24.14 | 26.88 | 75217 | 19117.18 | 13.72% | 0.00 |
| 2025-10-27 | 25.75 | 24.46 | -0.97 | -3.81% | 24.14 | 26.19 | 57417 | 14316.33 | 10.48% | 0.00 |
| 2025-10-24 | 25.17 | 25.43 | 0.24 | 0.95% | 24.86 | 25.65 | 33860 | 8583.17 | 6.18% | 0.00 |
| 2025-10-23 | 25.05 | 25.19 | 0.23 | 0.92% | 24.79 | 25.69 | 44034 | 11113.96 | 8.03% | 0.00 |
| 2025-10-22 | 24.50 | 24.96 | 0.51 | 2.09% | 24.11 | 25.56 | 64236 | 15946.64 | 11.72% | 0.00 |
| 2025-10-21 | 23.30 | 24.45 | 1.42 | 6.17% | 23.00 | 24.99 | 60041 | 14478.81 | 10.95% | 0.00 |
| 2025-10-20 | 22.88 | 23.03 | 0.36 | 1.59% | 22.76 | 23.92 | 26088 | 6052.94 | 4.76% | 0.00 |
| 2025-10-17 | 23.16 | 22.67 | -0.37 | -1.61% | 22.63 | 23.55 | 24999 | 5756.37 | 4.56% | 0.00 |
| 2025-10-16 | 23.75 | 23.04 | -0.77 | -3.23% | 22.91 | 23.95 | 25860 | 6035.49 | 4.72% | 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。
