| 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 | 27.54 | 26.84 | -0.83 | -3.00% | 26.76 | 27.74 | 10579 | 2869.72 | 1.50% | 0.00 |
| 2026-03-25 | 27.50 | 27.67 | 0.27 | 0.99% | 27.42 | 27.86 | 10705 | 2963.37 | 1.52% | 12.00 |
| 2026-03-24 | 26.95 | 27.40 | 0.94 | 3.55% | 26.51 | 27.45 | 16039 | 4332.70 | 2.27% | 0.00 |
| 2026-03-23 | 27.80 | 26.46 | -1.96 | -6.90% | 26.21 | 28.60 | 21870 | 5941.42 | 3.10% | 0.00 |
| 2026-03-20 | 29.60 | 28.42 | -0.82 | -2.80% | 28.39 | 29.65 | 13537 | 3934.05 | 1.92% | 0.00 |
| 2026-03-19 | 30.44 | 29.24 | -1.55 | -5.03% | 29.11 | 30.69 | 22561 | 6730.10 | 3.19% | 1.00 |
| 2026-03-18 | 30.62 | 30.79 | 0.40 | 1.32% | 30.27 | 30.83 | 9474 | 2887.03 | 1.34% | 0.00 |
| 2026-03-17 | 31.48 | 30.39 | -0.87 | -2.78% | 30.39 | 31.52 | 13143 | 4062.48 | 1.86% | 0.00 |
| 2026-03-16 | 31.00 | 31.26 | 0.37 | 1.20% | 30.71 | 31.29 | 8839 | 2743.07 | 1.25% | 0.00 |
| 2026-03-13 | 31.66 | 30.89 | -0.72 | -2.28% | 30.82 | 31.66 | 20630 | 6421.23 | 2.92% | 0.00 |
| 2026-03-12 | 32.70 | 31.61 | -1.22 | -3.72% | 31.56 | 32.85 | 22793 | 7291.71 | 3.23% | 0.00 |
| 2026-03-11 | 33.56 | 32.83 | -0.73 | -2.18% | 32.67 | 33.69 | 16508 | 5460.63 | 2.34% | 0.00 |
| 2026-03-10 | 32.99 | 33.56 | 0.79 | 2.41% | 32.99 | 33.64 | 13676 | 4569.07 | 1.94% | 0.00 |
| 2026-03-09 | 33.06 | 32.77 | -0.72 | -2.15% | 32.18 | 33.06 | 14560 | 4737.26 | 2.06% | 0.00 |
| 2026-03-06 | 32.68 | 33.49 | 0.54 | 1.64% | 32.56 | 33.90 | 12959 | 4313.77 | 1.84% | 0.00 |
| 2026-03-05 | 33.60 | 32.95 | 0.10 | 0.30% | 32.84 | 33.78 | 10938 | 3648.71 | 1.55% | 0.00 |
| 2026-03-04 | 33.00 | 32.85 | -0.64 | -1.91% | 32.73 | 33.75 | 14963 | 4958.86 | 2.12% | 0.00 |
| 2026-03-03 | 34.71 | 33.49 | -1.22 | -3.51% | 33.48 | 35.09 | 23007 | 7879.63 | 3.26% | 0.00 |
| 2026-03-02 | 33.83 | 34.71 | 0.52 | 1.52% | 33.54 | 35.57 | 30706 | 10567.46 | 4.35% | 0.00 |
| 2026-02-27 | 33.36 | 34.19 | 0.60 | 1.79% | 32.71 | 34.33 | 28888 | 9679.53 | 4.09% | 0.00 |
| 2026-02-26 | 34.79 | 33.59 | -0.99 | -2.86% | 33.49 | 34.79 | 27742 | 9420.57 | 3.93% | 0.00 |
| 2026-02-25 | 34.92 | 34.58 | -0.34 | -0.97% | 34.49 | 35.01 | 11169 | 3881.36 | 1.58% | 0.00 |
| 2026-02-24 | 34.80 | 34.92 | 0.27 | 0.78% | 34.30 | 35.06 | 12159 | 4224.35 | 1.72% | 0.00 |
| 2026-02-13 | 34.59 | 34.65 | 0.12 | 0.35% | 34.48 | 34.98 | 10361 | 3601.58 | 1.47% | 0.00 |
| 2026-02-12 | 34.78 | 34.53 | -0.28 | -0.80% | 34.36 | 34.85 | 8684 | 3004.96 | 1.23% | 0.00 |
| 2026-02-11 | 34.82 | 34.81 | -0.02 | -0.06% | 34.63 | 34.90 | 7424 | 2580.80 | 1.05% | 0.00 |
| 2026-02-10 | 34.60 | 34.83 | 0.07 | 0.20% | 34.37 | 34.98 | 9062 | 3151.34 | 1.28% | 0.00 |
| 2026-02-09 | 34.49 | 34.76 | 0.43 | 1.25% | 34.25 | 35.33 | 15036 | 5222.98 | 2.13% | 0.00 |
| 2026-02-06 | 33.72 | 34.33 | 0.64 | 1.90% | 33.62 | 34.77 | 16171 | 5555.89 | 2.29% | 0.00 |
| 2026-02-05 | 33.69 | 33.69 | -0.27 | -0.80% | 33.67 | 34.08 | 7982 | 2701.58 | 1.13% | 0.00 |
| 2026-02-04 | 34.14 | 33.96 | -0.38 | -1.11% | 33.64 | 34.14 | 13303 | 4501.30 | 1.88% | 0.00 |
| 2026-02-03 | 34.52 | 34.34 | -0.01 | -0.03% | 33.60 | 34.83 | 23010 | 7838.35 | 3.26% | 0.00 |
| 2026-02-02 | 34.00 | 34.35 | 0.25 | 0.73% | 33.75 | 34.98 | 19928 | 6902.68 | 2.82% | 0.00 |
| 2026-01-30 | 33.70 | 34.10 | 0.02 | 0.06% | 33.41 | 34.20 | 14902 | 5037.83 | 2.11% | 0.00 |
| 2026-01-29 | 34.00 | 34.08 | -0.20 | -0.58% | 33.68 | 34.93 | 14725 | 5059.31 | 2.09% | 0.00 |
| 2026-01-28 | 34.68 | 34.28 | -0.40 | -1.15% | 34.12 | 34.98 | 12966 | 4467.95 | 1.84% | 0.00 |
| 2026-01-27 | 34.66 | 34.68 | 0.08 | 0.23% | 33.70 | 34.78 | 16490 | 5647.86 | 2.34% | 0.00 |
| 2026-01-26 | 35.73 | 34.60 | -1.24 | -3.46% | 34.18 | 35.80 | 28745 | 9991.48 | 4.07% | 0.00 |
| 2026-01-23 | 35.00 | 35.84 | 0.77 | 2.20% | 34.92 | 35.87 | 21350 | 7566.52 | 3.02% | 0.00 |
| 2026-01-22 | 35.70 | 35.07 | -1.23 | -3.39% | 34.78 | 35.98 | 37795 | 13284.92 | 5.35% | 0.00 |
| 2026-01-21 | 36.00 | 36.30 | 0.04 | 0.11% | 35.80 | 36.53 | 17932 | 6505.72 | 2.54% | 6.00 |
| 2026-01-20 | 36.57 | 36.26 | -0.27 | -0.74% | 35.95 | 36.98 | 29772 | 10840.49 | 4.22% | 0.00 |
| 2026-01-19 | 36.80 | 36.53 | -0.32 | -0.87% | 36.28 | 36.80 | 20140 | 7366.62 | 2.85% | 0.00 |
| 2026-01-16 | 37.24 | 36.85 | -0.38 | -1.02% | 36.50 | 37.43 | 34412 | 12679.72 | 4.87% | 0.00 |
| 2026-01-15 | 37.86 | 37.23 | -1.29 | -3.35% | 36.86 | 39.35 | 51514 | 19377.21 | 7.30% | 0.00 |
| 2026-01-14 | 36.88 | 38.52 | 1.82 | 4.96% | 36.88 | 39.99 | 94076 | 36419.60 | 13.32% | 0.00 |
| 2026-01-13 | 37.98 | 36.70 | -1.29 | -3.40% | 36.55 | 37.99 | 39890 | 14815.20 | 5.65% | 0.00 |
| 2026-01-12 | 36.65 | 37.99 | 1.47 | 4.03% | 36.30 | 38.00 | 57460 | 21466.85 | 8.14% | 0.00 |
| 2026-01-09 | 36.35 | 36.52 | -0.06 | -0.16% | 36.00 | 36.73 | 32684 | 11898.94 | 4.63% | 0.00 |
| 2026-01-08 | 35.74 | 36.58 | 0.52 | 1.44% | 35.68 | 36.76 | 35437 | 12903.99 | 5.02% | 0.00 |
| 2026-01-07 | 37.10 | 36.06 | -1.13 | -3.04% | 36.03 | 37.13 | 47475 | 17287.94 | 6.72% | 0.00 |
| 2026-01-06 | 37.03 | 37.19 | 0.29 | 0.79% | 36.76 | 38.54 | 72542 | 27222.72 | 10.27% | 0.00 |
| 2026-01-05 | 35.64 | 36.90 | 1.26 | 3.54% | 35.38 | 36.98 | 57889 | 20894.64 | 8.20% | 1.00 |
| 2025-12-31 | 37.17 | 35.64 | 0.38 | 1.08% | 35.33 | 37.89 | 72161 | 25988.45 | 10.22% | 0.00 |
| 2025-12-30 | 34.10 | 35.26 | 0.97 | 2.83% | 34.01 | 35.95 | 38858 | 13693.71 | 5.50% | 0.00 |
| 2025-12-29 | 33.91 | 34.29 | 0.70 | 2.08% | 33.70 | 34.88 | 30280 | 10405.76 | 4.29% | 0.00 |
| 2025-12-26 | 34.21 | 33.59 | -0.79 | -2.30% | 33.50 | 34.41 | 27695 | 9392.66 | 3.92% | 0.00 |
| 2025-12-25 | 34.34 | 34.38 | -0.17 | -0.49% | 33.84 | 34.73 | 23551 | 8064.65 | 3.34% | 0.00 |
| 2025-12-24 | 33.28 | 34.55 | 1.19 | 3.57% | 33.25 | 34.73 | 32030 | 10972.04 | 4.54% | 0.00 |
| 2025-12-23 | 33.58 | 33.36 | -0.29 | -0.86% | 33.34 | 34.30 | 19892 | 6715.22 | 2.82% | 0.00 |
| 2025-12-22 | 33.93 | 33.65 | -0.26 | -0.77% | 33.48 | 34.19 | 22208 | 7510.85 | 3.15% | 0.00 |
| 2025-12-19 | 33.89 | 33.91 | 0.35 | 1.04% | 33.78 | 34.60 | 16266 | 5533.24 | 2.30% | 0.00 |
| 2025-12-18 | 33.71 | 33.56 | -0.44 | -1.29% | 33.56 | 34.27 | 17107 | 5801.48 | 2.42% | 0.00 |
| 2025-12-17 | 33.65 | 34.00 | 0.29 | 0.86% | 32.73 | 34.10 | 24870 | 8298.22 | 3.52% | 0.00 |
| 2025-12-16 | 35.75 | 33.71 | -2.04 | -5.71% | 33.62 | 35.76 | 33905 | 11613.43 | 4.80% | 0.00 |
| 2025-12-15 | 35.53 | 35.75 | 0.15 | 0.42% | 35.14 | 36.30 | 25384 | 9066.31 | 3.59% | 0.00 |
| 2025-12-12 | 34.88 | 35.60 | 0.72 | 2.06% | 34.68 | 36.10 | 29357 | 10448.64 | 4.16% | 0.00 |
| 2025-12-11 | 36.36 | 34.88 | -1.32 | -3.65% | 34.71 | 36.36 | 41541 | 14631.37 | 5.88% | 0.00 |
| 2025-12-10 | 36.90 | 36.20 | -1.15 | -3.08% | 35.85 | 37.28 | 46684 | 17024.62 | 6.61% | 30.00 |
| 2025-12-09 | 37.50 | 37.35 | -0.57 | -1.50% | 36.73 | 38.24 | 46172 | 17297.01 | 6.54% | 0.00 |
| 2025-12-08 | 37.30 | 37.92 | 0.52 | 1.39% | 36.75 | 38.58 | 60248 | 22634.96 | 8.53% | 5.00 |
| 2025-12-05 | 36.58 | 37.40 | 0.61 | 1.66% | 36.30 | 37.90 | 49664 | 18465.66 | 7.03% | 0.00 |
| 2025-12-04 | 37.70 | 36.79 | -1.71 | -4.44% | 36.00 | 38.00 | 67033 | 24637.29 | 9.49% | 4.00 |
| 2025-12-03 | 39.70 | 38.50 | 0.84 | 2.23% | 36.80 | 40.55 | 114306 | 43667.83 | 16.19% | 3.00 |
| 2025-12-02 | 38.96 | 37.66 | -3.00 | -7.38% | 37.20 | 39.29 | 121997 | 46209.71 | 17.28% | 0.00 |
| 2025-12-01 | 33.74 | 40.66 | 6.75 | 19.91% | 33.71 | 40.69 | 192780 | 74203.99 | 27.30% | 2.00 |
| 2025-11-28 | 33.99 | 33.91 | 0.46 | 1.38% | 33.31 | 34.80 | 37536 | 12722.43 | 5.32% | 0.00 |
| 2025-11-27 | 32.18 | 33.45 | 1.27 | 3.95% | 32.10 | 34.30 | 39606 | 13262.76 | 5.61% | 0.00 |
| 2025-11-26 | 32.46 | 32.18 | -0.32 | -0.98% | 32.02 | 33.65 | 22623 | 7396.48 | 3.20% | 0.00 |
| 2025-11-25 | 31.40 | 32.50 | 1.25 | 4.00% | 31.38 | 33.16 | 24552 | 7955.39 | 3.48% | 0.00 |
天键股份(301383)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。
