| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 22.73 | 23.81 | 1.13 | 4.98% | 22.56 | 24.20 | 42020 | 9842.36 | 7.67% | 0.00 |
| 2025-10-14 | 23.40 | 22.68 | -0.61 | -2.62% | 22.60 | 23.67 | 40804 | 9364.42 | 7.44% | 0.00 |
| 2025-10-13 | 23.00 | 23.29 | -1.13 | -4.63% | 21.60 | 23.66 | 54584 | 12565.78 | 9.96% | 0.00 |
| 2025-10-10 | 23.35 | 24.42 | 1.13 | 4.85% | 23.19 | 25.37 | 58572 | 14257.52 | 10.69% | 0.00 |
| 2025-10-09 | 24.00 | 23.29 | -1.08 | -4.43% | 23.20 | 24.15 | 52547 | 12407.11 | 9.59% | 0.00 |
| 2025-09-30 | 24.88 | 24.37 | -0.29 | -1.18% | 24.28 | 24.88 | 36323 | 8880.74 | 6.63% | 0.00 |
| 2025-09-29 | 25.63 | 24.66 | -1.43 | -5.48% | 23.89 | 25.97 | 84466 | 21000.95 | 15.41% | 0.00 |
| 2025-09-26 | 24.97 | 26.09 | 1.12 | 4.49% | 24.00 | 26.48 | 93994 | 24010.24 | 17.15% | 15.00 |
| 2025-09-25 | 24.11 | 24.97 | 0.99 | 4.13% | 23.84 | 26.98 | 94332 | 24328.96 | 17.21% | 5.00 |
| 2025-09-24 | 23.50 | 23.98 | 0.46 | 1.96% | 23.03 | 24.35 | 33248 | 7899.67 | 6.07% | 0.00 |
| 2025-09-23 | 23.71 | 23.52 | -0.01 | -0.04% | 22.73 | 23.72 | 39413 | 9131.87 | 7.19% | 1.00 |
| 2025-09-22 | 23.52 | 23.53 | 0.05 | 0.21% | 22.70 | 24.26 | 44799 | 10502.69 | 8.17% | 0.00 |
| 2025-09-19 | 23.45 | 23.48 | 0.01 | 0.04% | 23.00 | 23.81 | 36881 | 8603.86 | 6.73% | 0.00 |
| 2025-09-18 | 23.93 | 23.47 | -0.46 | -1.92% | 23.20 | 24.88 | 62384 | 15047.82 | 11.38% | 0.00 |
| 2025-09-17 | 23.60 | 23.93 | 0.48 | 2.05% | 23.29 | 24.58 | 82316 | 19598.40 | 15.02% | 1.00 |
| 2025-09-16 | 21.60 | 23.45 | 1.92 | 8.92% | 21.60 | 24.18 | 104271 | 24113.12 | 19.02% | 0.00 |
| 2025-09-15 | 20.68 | 21.53 | 1.06 | 5.18% | 20.68 | 21.72 | 51441 | 10991.95 | 9.39% | 0.00 |
| 2025-09-12 | 21.18 | 20.47 | -0.63 | -2.99% | 20.40 | 21.21 | 25976 | 5349.58 | 4.74% | 0.00 |
| 2025-09-11 | 20.95 | 21.10 | 0.16 | 0.76% | 20.53 | 21.28 | 24032 | 5030.99 | 4.38% | 0.00 |
| 2025-09-10 | 21.15 | 20.94 | -0.20 | -0.95% | 20.68 | 21.37 | 21157 | 4425.12 | 3.86% | 0.00 |
| 2025-09-09 | 21.12 | 21.14 | -0.06 | -0.28% | 21.01 | 21.67 | 35066 | 7464.37 | 6.40% | 0.00 |
| 2025-09-08 | 21.50 | 21.20 | -0.45 | -2.08% | 21.03 | 21.76 | 30804 | 6567.95 | 5.62% | 0.00 |
| 2025-09-05 | 20.53 | 21.65 | 1.25 | 6.13% | 20.41 | 21.88 | 50628 | 10774.08 | 9.24% | 0.00 |
| 2025-09-04 | 21.90 | 20.40 | -1.46 | -6.68% | 19.92 | 21.90 | 55403 | 11567.61 | 10.11% | 0.00 |
| 2025-09-03 | 21.69 | 21.86 | 0.19 | 0.88% | 21.35 | 22.31 | 66493 | 14504.81 | 12.13% | 3.00 |
| 2025-09-02 | 21.92 | 21.67 | -0.83 | -3.69% | 21.33 | 21.99 | 84775 | 18317.24 | 15.47% | 0.00 |
| 2025-09-01 | 19.66 | 22.50 | 3.00 | 15.38% | 19.66 | 22.78 | 129872 | 27794.75 | 23.70% | 4.00 |
| 2025-08-29 | 18.90 | 19.50 | 0.75 | 4.00% | 18.80 | 19.83 | 50108 | 9758.25 | 9.14% | 0.00 |
| 2025-08-28 | 19.00 | 18.75 | -0.59 | -3.05% | 18.20 | 19.22 | 58699 | 10984.36 | 10.71% | 0.00 |
| 2025-08-27 | 19.60 | 19.34 | -0.10 | -0.51% | 19.34 | 19.70 | 27398 | 5340.65 | 5.00% | 0.00 |
| 2025-08-26 | 19.44 | 19.44 | -0.02 | -0.10% | 19.20 | 19.71 | 23665 | 4610.26 | 4.32% | 0.00 |
| 2025-08-25 | 18.90 | 19.46 | 0.48 | 2.53% | 18.88 | 19.50 | 30006 | 5787.30 | 5.47% | 0.00 |
| 2025-08-22 | 19.24 | 18.98 | -0.09 | -0.47% | 18.86 | 19.24 | 18912 | 3588.77 | 3.45% | 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。
