| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
