| 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 | 25.68 | 24.89 | -0.88 | -3.41% | 24.60 | 25.76 | 39138 | 9839.84 | 3.07% | 0.00 |
| 2026-03-25 | 24.80 | 25.77 | 1.13 | 4.59% | 24.73 | 26.23 | 58085 | 14892.61 | 4.56% | 0.00 |
| 2026-03-24 | 24.48 | 24.64 | 0.74 | 3.10% | 23.70 | 24.68 | 40789 | 9872.30 | 3.20% | 0.00 |
| 2026-03-23 | 26.15 | 23.90 | -1.90 | -7.36% | 23.80 | 26.15 | 66267 | 16340.65 | 5.20% | 0.00 |
| 2026-03-20 | 26.93 | 25.80 | -0.98 | -3.66% | 25.80 | 27.43 | 65919 | 17503.05 | 5.18% | 0.00 |
| 2026-03-19 | 27.32 | 26.78 | -1.03 | -3.70% | 26.60 | 27.45 | 60439 | 16247.21 | 4.75% | 0.00 |
| 2026-03-18 | 26.74 | 27.81 | 1.34 | 5.06% | 26.74 | 27.93 | 90632 | 24891.76 | 7.12% | 0.00 |
| 2026-03-17 | 27.72 | 26.47 | -1.28 | -4.61% | 26.41 | 27.73 | 46599 | 12521.02 | 3.66% | 0.00 |
| 2026-03-16 | 26.73 | 27.75 | 1.03 | 3.85% | 26.31 | 27.78 | 56905 | 15408.79 | 4.47% | 0.00 |
| 2026-03-13 | 26.75 | 26.72 | -0.19 | -0.71% | 26.51 | 27.62 | 38459 | 10388.94 | 3.02% | 0.00 |
| 2026-03-12 | 27.60 | 26.91 | -0.70 | -2.54% | 26.71 | 27.73 | 35058 | 9488.58 | 2.75% | 0.00 |
| 2026-03-11 | 27.74 | 27.61 | -0.23 | -0.83% | 27.51 | 28.22 | 33829 | 9400.94 | 2.66% | 0.00 |
| 2026-03-10 | 26.98 | 27.84 | 1.15 | 4.31% | 26.98 | 27.94 | 52997 | 14608.82 | 4.16% | 0.00 |
| 2026-03-09 | 26.48 | 26.69 | -0.37 | -1.37% | 25.90 | 26.80 | 49403 | 12980.03 | 3.88% | 0.00 |
| 2026-03-06 | 26.96 | 27.06 | -0.16 | -0.59% | 26.83 | 27.44 | 37838 | 10267.76 | 2.97% | 0.00 |
| 2026-03-05 | 26.87 | 27.22 | 0.97 | 3.70% | 26.77 | 27.86 | 48235 | 13234.09 | 3.79% | 0.00 |
| 2026-03-04 | 26.13 | 26.25 | 0.14 | 0.54% | 25.95 | 26.96 | 41309 | 10922.79 | 3.24% | 0.00 |
| 2026-03-03 | 28.20 | 26.11 | -2.13 | -7.54% | 26.07 | 28.70 | 67328 | 18175.27 | 5.29% | 0.00 |
| 2026-03-02 | 28.50 | 28.24 | -1.02 | -3.49% | 28.08 | 29.12 | 52279 | 14852.89 | 4.11% | 0.00 |
| 2026-02-27 | 29.19 | 29.26 | -0.41 | -1.38% | 28.80 | 29.29 | 53887 | 15659.84 | 4.23% | 0.00 |
| 2026-02-26 | 28.81 | 29.67 | 0.87 | 3.02% | 28.43 | 29.79 | 87837 | 25576.28 | 6.90% | 0.00 |
| 2026-02-25 | 28.59 | 28.80 | 0.23 | 0.81% | 28.33 | 28.86 | 46361 | 13263.73 | 3.64% | 0.00 |
| 2026-02-24 | 28.22 | 28.57 | 0.77 | 2.77% | 27.80 | 28.95 | 53815 | 15374.93 | 4.23% | 0.00 |
| 2026-02-13 | 27.70 | 27.80 | 0.03 | 0.11% | 27.45 | 28.36 | 43086 | 12082.44 | 3.38% | 0.00 |
| 2026-02-12 | 27.68 | 27.77 | 0.48 | 1.76% | 27.25 | 28.48 | 45556 | 12731.07 | 3.58% | 0.00 |
| 2026-02-11 | 27.12 | 27.29 | 0.17 | 0.63% | 27.00 | 27.68 | 33518 | 9197.07 | 2.63% | 0.00 |
| 2026-02-10 | 27.16 | 27.12 | -0.03 | -0.11% | 27.07 | 27.37 | 24339 | 6622.47 | 1.91% | 0.00 |
| 2026-02-09 | 26.97 | 27.15 | 0.47 | 1.76% | 26.83 | 27.18 | 26356 | 7128.56 | 2.07% | 0.00 |
| 2026-02-06 | 26.61 | 26.68 | -0.12 | -0.45% | 26.40 | 27.12 | 28418 | 7631.96 | 2.23% | 0.00 |
| 2026-02-05 | 27.01 | 26.80 | -0.50 | -1.83% | 26.68 | 27.29 | 31516 | 8462.50 | 2.48% | 0.00 |
| 2026-02-04 | 27.89 | 27.30 | -0.82 | -2.92% | 26.98 | 27.93 | 51068 | 13968.95 | 4.01% | 8.00 |
| 2026-02-03 | 28.00 | 28.12 | 0.49 | 1.77% | 27.62 | 28.28 | 48425 | 13550.29 | 3.80% | 0.00 |
| 2026-02-02 | 28.50 | 27.63 | -1.34 | -4.63% | 27.62 | 28.79 | 62453 | 17557.41 | 4.90% | 0.00 |
| 2026-01-30 | 28.42 | 28.97 | 0.77 | 2.73% | 27.50 | 29.27 | 61319 | 17447.96 | 4.82% | 0.00 |
| 2026-01-29 | 28.99 | 28.20 | -0.68 | -2.35% | 28.13 | 29.43 | 61626 | 17680.82 | 4.84% | 0.00 |
| 2026-01-28 | 30.00 | 28.88 | -1.22 | -4.05% | 28.80 | 30.07 | 74346 | 21750.37 | 5.84% | 0.00 |
| 2026-01-27 | 29.50 | 30.10 | 0.30 | 1.01% | 28.53 | 30.32 | 91366 | 26868.67 | 7.18% | 0.00 |
| 2026-01-26 | 29.36 | 29.80 | 0.33 | 1.12% | 29.27 | 31.00 | 113468 | 34156.28 | 8.91% | 5.00 |
| 2026-01-23 | 29.73 | 29.47 | -0.40 | -1.34% | 29.09 | 29.83 | 108094 | 31719.61 | 8.49% | 0.00 |
| 2026-01-22 | 29.52 | 29.87 | 0.74 | 2.54% | 28.89 | 30.49 | 125931 | 37445.19 | 9.89% | 2.00 |
| 2026-01-21 | 28.32 | 29.13 | 0.53 | 1.85% | 28.30 | 29.37 | 95676 | 27850.53 | 7.51% | 2.00 |
| 2026-01-20 | 28.77 | 28.60 | -0.46 | -1.58% | 28.36 | 29.50 | 86511 | 24954.96 | 6.79% | 0.00 |
| 2026-01-19 | 29.59 | 29.06 | -0.02 | -0.07% | 28.62 | 29.59 | 117865 | 34252.29 | 9.26% | 5.00 |
| 2026-01-16 | 28.97 | 29.08 | 0.35 | 1.22% | 28.32 | 29.45 | 124182 | 35860.27 | 9.75% | 0.00 |
| 2026-01-15 | 28.01 | 28.73 | 0.78 | 2.79% | 27.62 | 29.17 | 144301 | 40976.57 | 11.33% | 0.00 |
| 2026-01-14 | 26.79 | 27.95 | 1.29 | 4.84% | 26.79 | 28.90 | 143923 | 40185.43 | 11.30% | 0.00 |
| 2026-01-13 | 27.63 | 26.66 | -0.94 | -3.41% | 26.58 | 27.65 | 77288 | 20942.14 | 6.07% | 0.00 |
| 2026-01-12 | 27.70 | 27.60 | 0.00 | 0.00% | 27.02 | 27.91 | 72842 | 19940.02 | 5.72% | 0.00 |
| 2026-01-09 | 27.38 | 27.60 | 0.10 | 0.36% | 27.05 | 27.72 | 56820 | 15563.71 | 4.46% | 0.00 |
| 2026-01-08 | 27.71 | 27.50 | -0.43 | -1.54% | 27.39 | 27.93 | 48173 | 13318.40 | 3.78% | 0.00 |
| 2026-01-07 | 28.06 | 27.93 | 0.26 | 0.94% | 27.70 | 28.38 | 80017 | 22387.87 | 6.28% | 0.00 |
| 2026-01-06 | 27.16 | 27.67 | 0.56 | 2.07% | 27.00 | 28.48 | 80129 | 22240.24 | 6.29% | 0.00 |
| 2026-01-05 | 25.97 | 27.11 | 1.26 | 4.87% | 25.97 | 27.40 | 89314 | 23992.13 | 7.01% | 0.00 |
| 2025-12-31 | 26.29 | 25.85 | -0.37 | -1.41% | 25.72 | 26.30 | 43262 | 11217.53 | 3.40% | 0.00 |
| 2025-12-30 | 26.44 | 26.22 | -0.22 | -0.83% | 26.11 | 26.70 | 43299 | 11409.96 | 3.40% | 0.00 |
| 2025-12-29 | 26.52 | 26.44 | -0.11 | -0.41% | 26.11 | 26.72 | 41257 | 10895.33 | 3.24% | 0.00 |
| 2025-12-26 | 26.57 | 26.55 | -0.13 | -0.49% | 26.40 | 26.97 | 50900 | 13568.60 | 4.00% | 0.00 |
| 2025-12-25 | 26.77 | 26.68 | 0.08 | 0.30% | 26.36 | 26.90 | 35188 | 9371.07 | 2.76% | 0.00 |
| 2025-12-24 | 26.24 | 26.60 | 0.36 | 1.37% | 26.10 | 26.65 | 44967 | 11903.16 | 3.53% | 0.00 |
| 2025-12-23 | 26.04 | 26.24 | 0.15 | 0.57% | 25.95 | 26.65 | 34469 | 9066.58 | 2.71% | 0.00 |
| 2025-12-22 | 26.00 | 26.09 | 0.12 | 0.46% | 26.00 | 26.58 | 37125 | 9750.05 | 2.92% | 0.00 |
| 2025-12-19 | 26.42 | 25.97 | -0.19 | -0.73% | 25.97 | 26.49 | 37101 | 9710.81 | 2.91% | 0.00 |
| 2025-12-18 | 26.06 | 26.16 | -0.24 | -0.91% | 26.01 | 26.82 | 31627 | 8365.85 | 2.48% | 0.00 |
| 2025-12-17 | 25.83 | 26.40 | 0.57 | 2.21% | 25.31 | 26.44 | 41778 | 10787.40 | 3.28% | 0.00 |
| 2025-12-16 | 26.38 | 25.83 | -0.44 | -1.67% | 25.66 | 26.38 | 36759 | 9511.52 | 2.89% | 0.00 |
| 2025-12-15 | 26.77 | 26.27 | -0.53 | -1.98% | 26.22 | 27.01 | 35556 | 9421.63 | 2.79% | 0.00 |
| 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 |
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。
