| 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 | 26.70 | 26.80 | 0.10 | 0.37% | 26.37 | 27.16 | 33178 | 8904.48 | 2.61% | 0.00 |
| 2025-12-11 | 27.88 | 26.70 | -0.96 | -3.47% | 26.70 | 27.88 | 39600 | 10726.58 | 3.11% | 0.00 |
| 2025-12-10 | 27.65 | 27.66 | -0.09 | -0.32% | 27.25 | 27.80 | 33856 | 9309.90 | 2.66% | 0.00 |
| 2025-12-09 | 27.96 | 27.75 | -0.36 | -1.28% | 27.51 | 28.29 | 50559 | 14103.49 | 3.97% | 20.00 |
| 2025-12-08 | 27.00 | 28.11 | 1.35 | 5.04% | 26.86 | 28.50 | 92596 | 25718.10 | 7.27% | 0.00 |
| 2025-12-05 | 26.93 | 26.76 | 0.00 | 0.00% | 26.22 | 26.93 | 41348 | 10998.76 | 3.25% | 15.00 |
| 2025-12-04 | 27.26 | 26.76 | -0.68 | -2.48% | 26.51 | 27.45 | 54199 | 14584.37 | 4.26% | 0.00 |
| 2025-12-03 | 26.96 | 27.44 | 0.39 | 1.44% | 26.80 | 28.10 | 110360 | 30365.96 | 8.67% | 0.00 |
| 2025-12-02 | 26.65 | 27.05 | 0.25 | 0.93% | 26.47 | 27.21 | 48665 | 13043.54 | 3.82% | 0.00 |
| 2025-12-01 | 26.60 | 26.80 | 0.10 | 0.37% | 26.52 | 27.01 | 37132 | 9954.72 | 2.92% | 0.00 |
| 2025-11-28 | 26.01 | 26.70 | 0.57 | 2.18% | 26.01 | 26.87 | 45855 | 12149.14 | 3.60% | 0.00 |
| 2025-11-27 | 25.99 | 26.13 | 0.10 | 0.38% | 25.99 | 26.89 | 41917 | 11083.72 | 3.29% | 0.00 |
| 2025-11-26 | 25.90 | 26.03 | 0.06 | 0.23% | 25.69 | 26.50 | 39053 | 10204.37 | 3.07% | 0.00 |
| 2025-11-25 | 25.94 | 25.97 | 0.26 | 1.01% | 25.73 | 26.64 | 46624 | 12236.88 | 3.66% | 0.00 |
| 2025-11-24 | 25.68 | 25.71 | 0.39 | 1.54% | 25.35 | 26.07 | 46298 | 11883.74 | 3.64% | 0.00 |
| 2025-11-21 | 26.30 | 25.32 | -1.38 | -5.17% | 25.10 | 26.55 | 67928 | 17446.17 | 5.33% | 0.00 |
| 2025-11-20 | 27.54 | 26.70 | -0.56 | -2.05% | 26.53 | 27.93 | 51596 | 13911.90 | 4.05% | 0.00 |
| 2025-11-19 | 27.94 | 27.26 | -0.59 | -2.12% | 27.17 | 28.42 | 54049 | 14950.06 | 4.24% | 0.00 |
| 2025-11-18 | 28.43 | 27.85 | -0.65 | -2.28% | 27.72 | 29.27 | 65012 | 18427.54 | 5.11% | 0.00 |
| 2025-11-17 | 28.75 | 28.50 | -0.42 | -1.45% | 27.96 | 29.33 | 87445 | 24915.08 | 6.87% | 0.00 |
| 2025-11-14 | 29.21 | 28.92 | -0.73 | -2.46% | 28.50 | 29.64 | 94048 | 27345.23 | 7.39% | 0.00 |
| 2025-11-13 | 27.37 | 29.65 | 2.20 | 8.01% | 27.30 | 30.77 | 193363 | 56782.34 | 15.19% | 0.00 |
| 2025-11-12 | 27.50 | 27.45 | -0.20 | -0.72% | 26.70 | 27.98 | 63244 | 17203.50 | 4.97% | 0.00 |
| 2025-11-11 | 28.38 | 27.65 | -0.58 | -2.05% | 27.53 | 28.40 | 71313 | 19928.05 | 5.60% | 0.00 |
| 2025-11-10 | 27.95 | 28.23 | 0.61 | 2.21% | 27.49 | 28.58 | 66714 | 18704.68 | 5.24% | 2.00 |
| 2025-11-07 | 28.09 | 27.62 | -0.77 | -2.71% | 27.60 | 28.28 | 58422 | 16245.91 | 4.59% | 0.00 |
| 2025-11-06 | 28.37 | 28.39 | 0.34 | 1.21% | 27.65 | 28.60 | 65183 | 18376.05 | 5.12% | 0.00 |
| 2025-11-05 | 28.12 | 28.05 | -0.61 | -2.13% | 27.63 | 28.46 | 64325 | 18014.39 | 5.05% | 1.00 |
| 2025-11-04 | 29.49 | 28.66 | -0.52 | -1.78% | 28.08 | 29.49 | 73541 | 20963.48 | 5.78% | 1.00 |
| 2025-11-03 | 28.88 | 29.18 | 0.22 | 0.76% | 27.92 | 29.18 | 85916 | 24506.06 | 6.75% | 0.00 |
| 2025-10-31 | 29.50 | 28.96 | -0.34 | -1.16% | 28.75 | 29.60 | 80582 | 23409.06 | 6.33% | 0.00 |
| 2025-10-30 | 30.26 | 29.30 | -1.25 | -4.09% | 29.22 | 30.77 | 88184 | 26246.26 | 6.93% | 65.00 |
| 2025-10-29 | 31.03 | 30.55 | -0.99 | -3.14% | 30.21 | 31.52 | 106938 | 32829.21 | 8.40% | 0.00 |
| 2025-10-28 | 31.55 | 31.54 | -0.49 | -1.53% | 31.02 | 31.94 | 107043 | 33669.58 | 8.41% | 0.00 |
| 2025-10-27 | 32.10 | 32.03 | 0.36 | 1.14% | 31.15 | 32.45 | 176694 | 56179.61 | 13.88% | 0.00 |
| 2025-10-24 | 29.99 | 31.67 | 1.99 | 6.70% | 29.99 | 31.85 | 199649 | 62411.96 | 15.68% | 0.00 |
| 2025-10-23 | 30.30 | 29.68 | -1.20 | -3.89% | 28.20 | 30.32 | 147784 | 42973.61 | 11.61% | 0.00 |
| 2025-10-22 | 31.13 | 30.88 | -0.92 | -2.89% | 30.42 | 32.26 | 137314 | 42536.25 | 10.78% | 0.00 |
| 2025-10-21 | 30.32 | 31.80 | 1.33 | 4.36% | 30.20 | 32.50 | 190906 | 60238.64 | 14.99% | 0.00 |
| 2025-10-20 | 31.71 | 30.47 | -0.32 | -1.04% | 29.97 | 31.89 | 151890 | 47018.74 | 11.93% | 1.00 |
| 2025-10-17 | 30.59 | 30.79 | -0.19 | -0.61% | 29.21 | 32.00 | 200327 | 61463.80 | 15.73% | 1.00 |
| 2025-10-16 | 30.00 | 30.98 | 0.48 | 1.57% | 29.66 | 31.78 | 149028 | 46272.18 | 11.70% | 1.00 |
| 2025-10-15 | 30.00 | 30.50 | 0.14 | 0.46% | 29.60 | 30.88 | 121251 | 36589.32 | 9.52% | 5.00 |
| 2025-10-14 | 32.20 | 30.36 | -0.96 | -3.07% | 29.88 | 32.67 | 172263 | 53413.36 | 13.53% | 0.00 |
| 2025-10-13 | 30.00 | 31.32 | -1.46 | -4.45% | 29.81 | 31.95 | 184863 | 57274.52 | 14.52% | 43.00 |
| 2025-10-10 | 31.50 | 32.78 | 0.73 | 2.28% | 30.67 | 33.08 | 249422 | 79274.46 | 19.59% | 7.00 |
| 2025-10-09 | 33.07 | 32.05 | 0.46 | 1.46% | 31.50 | 33.96 | 357981 | 117181.62 | 28.11% | 12.00 |
| 2025-09-30 | 29.28 | 31.59 | 2.93 | 10.22% | 28.79 | 34.39 | 415929 | 133580.45 | 32.66% | 0.00 |
| 2025-09-29 | 28.89 | 28.66 | -0.64 | -2.18% | 28.28 | 29.48 | 138498 | 39839.20 | 10.93% | 7.00 |
| 2025-09-26 | 29.96 | 29.30 | -1.51 | -4.90% | 29.12 | 30.80 | 167947 | 50296.79 | 13.26% | 32.00 |
| 2025-09-25 | 31.00 | 30.81 | -1.17 | -3.66% | 30.26 | 32.00 | 233604 | 72285.32 | 18.44% | 2.00 |
| 2025-09-24 | 29.65 | 31.98 | 2.04 | 6.81% | 29.00 | 32.10 | 334802 | 103379.05 | 26.43% | 5.00 |
| 2025-09-23 | 31.21 | 29.94 | -0.83 | -2.70% | 28.81 | 31.43 | 280061 | 83281.75 | 22.11% | 93.00 |
| 2025-09-22 | 30.00 | 30.77 | 1.23 | 4.16% | 29.29 | 32.50 | 423821 | 130787.84 | 33.46% | 12.00 |
| 2025-09-19 | 24.60 | 29.54 | 4.92 | 19.98% | 24.60 | 29.54 | 360499 | 99847.45 | 28.46% | 3.00 |
| 2025-09-18 | 25.01 | 24.62 | -0.53 | -2.11% | 24.30 | 25.38 | 64168 | 16004.61 | 5.07% | 0.00 |
| 2025-09-17 | 25.33 | 25.15 | -0.35 | -1.37% | 25.05 | 25.60 | 42948 | 10863.57 | 3.39% | 0.00 |
| 2025-09-16 | 25.00 | 25.50 | 0.47 | 1.88% | 24.65 | 25.50 | 53361 | 13374.76 | 4.21% | 0.00 |
| 2025-09-15 | 25.30 | 25.03 | -0.43 | -1.69% | 24.98 | 25.93 | 56744 | 14332.04 | 4.48% | 0.00 |
| 2025-09-12 | 24.36 | 25.46 | 1.07 | 4.39% | 24.15 | 26.29 | 107875 | 27308.12 | 8.52% | 0.00 |
| 2025-09-11 | 23.25 | 24.39 | 1.19 | 5.13% | 23.11 | 24.52 | 66716 | 15994.19 | 5.27% | 0.00 |
| 2025-09-10 | 23.32 | 23.20 | -0.12 | -0.51% | 23.10 | 23.61 | 33262 | 7757.87 | 2.63% | 0.00 |
| 2025-09-09 | 23.75 | 23.32 | -0.48 | -2.02% | 23.13 | 23.85 | 41014 | 9642.54 | 3.24% | 0.00 |
| 2025-09-08 | 23.76 | 23.80 | 0.22 | 0.93% | 23.38 | 23.95 | 52244 | 12375.18 | 4.12% | 0.00 |
| 2025-09-05 | 23.03 | 23.58 | 0.55 | 2.39% | 22.96 | 23.60 | 54194 | 12651.16 | 4.28% | 0.00 |
| 2025-09-04 | 23.80 | 23.03 | -0.73 | -3.07% | 22.58 | 24.13 | 68761 | 15970.66 | 5.43% | 0.00 |
| 2025-09-03 | 24.48 | 23.76 | -0.67 | -2.74% | 23.69 | 24.66 | 60197 | 14494.54 | 4.75% | 1.00 |
| 2025-09-02 | 26.75 | 24.43 | -2.01 | -7.60% | 24.19 | 26.75 | 127713 | 31885.68 | 10.08% | 0.00 |
| 2025-09-01 | 26.70 | 26.44 | -0.11 | -0.41% | 26.42 | 27.18 | 62408 | 16679.27 | 4.93% | 0.00 |
| 2025-08-29 | 26.84 | 26.55 | -0.48 | -1.78% | 26.31 | 26.90 | 65671 | 17428.44 | 5.18% | 0.00 |
| 2025-08-28 | 27.63 | 27.03 | -0.92 | -3.29% | 26.30 | 27.95 | 114561 | 30942.32 | 9.24% | 0.00 |
| 2025-08-27 | 27.69 | 27.95 | 0.26 | 0.94% | 27.35 | 28.96 | 125667 | 35426.86 | 10.13% | 1.00 |
| 2025-08-26 | 28.01 | 27.69 | -0.75 | -2.64% | 27.56 | 28.28 | 106412 | 29711.77 | 8.58% | 0.00 |
| 2025-08-25 | 28.94 | 28.44 | 0.68 | 2.45% | 27.93 | 29.99 | 185437 | 53020.16 | 14.95% | 0.00 |
| 2025-08-22 | 26.55 | 27.76 | 1.10 | 4.13% | 26.39 | 28.28 | 145140 | 39797.21 | 11.70% | 25.00 |
| 2025-08-21 | 27.44 | 26.66 | -0.44 | -1.62% | 26.42 | 27.44 | 78404 | 21085.75 | 6.32% | 0.00 |
| 2025-08-20 | 26.52 | 27.10 | 0.38 | 1.42% | 25.88 | 27.16 | 91367 | 24335.37 | 7.37% | 0.00 |
| 2025-08-19 | 25.83 | 26.72 | 0.92 | 3.57% | 25.23 | 27.20 | 145396 | 38307.88 | 11.72% | 0.00 |
| 2025-08-18 | 25.86 | 25.80 | 0.03 | 0.12% | 25.52 | 26.03 | 69869 | 18034.15 | 5.63% | 12.00 |
| 2025-08-15 | 25.03 | 25.77 | 0.74 | 2.96% | 25.03 | 25.84 | 59729 | 15204.35 | 4.82% | 16.00 |
天山电子(301379)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。
