| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 30.86 | 31.25 | 0.60 | 1.96% | 30.61 | 31.44 | 9864 | 3062.79 | 1.40% | 0.00 |
| 2025-11-21 | 31.90 | 30.65 | -1.32 | -4.13% | 30.60 | 32.13 | 15768 | 4902.65 | 2.23% | 0.00 |
| 2025-11-20 | 32.55 | 31.97 | -0.28 | -0.87% | 31.89 | 32.74 | 11129 | 3580.18 | 1.58% | 0.00 |
| 2025-11-19 | 33.30 | 32.25 | -1.17 | -3.50% | 32.25 | 33.52 | 19327 | 6328.33 | 2.74% | 0.00 |
| 2025-11-18 | 33.20 | 33.42 | 0.04 | 0.12% | 33.13 | 34.11 | 13577 | 4544.96 | 1.92% | 0.00 |
| 2025-11-17 | 33.45 | 33.38 | -0.07 | -0.21% | 33.18 | 33.68 | 7493 | 2500.76 | 1.06% | 0.00 |
| 2025-11-14 | 33.61 | 33.45 | -0.52 | -1.53% | 33.44 | 34.03 | 8791 | 2966.30 | 1.24% | 0.00 |
| 2025-11-13 | 34.00 | 33.97 | 0.08 | 0.24% | 33.81 | 34.84 | 18994 | 6525.03 | 2.69% | 0.00 |
| 2025-11-12 | 33.71 | 33.89 | 0.19 | 0.56% | 33.58 | 34.00 | 10405 | 3520.77 | 1.47% | 0.00 |
| 2025-11-11 | 33.61 | 33.70 | 0.10 | 0.30% | 33.36 | 33.84 | 8610 | 2894.63 | 1.22% | 0.00 |
| 2025-11-10 | 33.59 | 33.60 | 0.21 | 0.63% | 33.30 | 33.67 | 6446 | 2159.00 | 0.91% | 0.00 |
| 2025-11-07 | 33.70 | 33.39 | -0.36 | -1.07% | 33.37 | 33.83 | 7612 | 2554.69 | 1.08% | 0.00 |
| 2025-11-06 | 34.00 | 33.75 | -0.28 | -0.82% | 33.56 | 34.22 | 9057 | 3055.55 | 1.28% | 0.00 |
| 2025-11-05 | 33.11 | 34.03 | 0.48 | 1.43% | 33.11 | 34.06 | 10978 | 3702.43 | 1.55% | 0.00 |
| 2025-11-04 | 34.16 | 33.55 | -0.61 | -1.79% | 33.33 | 34.16 | 9674 | 3248.88 | 1.37% | 0.00 |
| 2025-11-03 | 34.00 | 34.16 | 0.16 | 0.47% | 33.53 | 34.36 | 12160 | 4123.17 | 1.72% | 0.00 |
| 2025-10-31 | 33.18 | 34.00 | 0.74 | 2.22% | 33.18 | 34.22 | 15299 | 5170.64 | 2.17% | 0.00 |
| 2025-10-30 | 34.04 | 33.26 | -0.86 | -2.52% | 33.23 | 34.12 | 17801 | 5989.24 | 2.52% | 0.00 |
| 2025-10-29 | 34.88 | 34.12 | -1.24 | -3.51% | 34.02 | 34.95 | 20722 | 7100.44 | 2.93% | 0.00 |
| 2025-10-28 | 35.12 | 35.36 | -0.05 | -0.14% | 35.04 | 35.86 | 11534 | 4081.80 | 1.63% | 0.00 |
| 2025-10-27 | 35.15 | 35.41 | 0.39 | 1.11% | 35.04 | 35.50 | 12297 | 4343.50 | 1.74% | 0.00 |
| 2025-10-24 | 34.88 | 35.02 | 0.33 | 0.95% | 34.48 | 35.12 | 9457 | 3303.95 | 1.34% | 0.00 |
| 2025-10-23 | 34.41 | 34.69 | 0.28 | 0.81% | 34.06 | 34.75 | 8126 | 2793.88 | 1.15% | 0.00 |
| 2025-10-22 | 34.63 | 34.41 | -0.23 | -0.66% | 34.38 | 34.87 | 9254 | 3202.26 | 1.31% | 0.00 |
| 2025-10-21 | 34.32 | 34.64 | 0.39 | 1.14% | 34.21 | 34.68 | 11935 | 4123.32 | 1.69% | 0.00 |
| 2025-10-20 | 34.11 | 34.25 | 0.71 | 2.12% | 33.72 | 34.50 | 10379 | 3543.30 | 1.47% | 0.00 |
| 2025-10-17 | 34.41 | 33.54 | -0.87 | -2.53% | 33.54 | 34.58 | 15903 | 5414.95 | 2.25% | 0.00 |
| 2025-10-16 | 35.27 | 34.41 | -1.05 | -2.96% | 34.30 | 35.51 | 22648 | 7892.94 | 3.21% | 0.00 |
| 2025-10-15 | 35.28 | 35.46 | 0.18 | 0.51% | 34.95 | 35.75 | 14740 | 5216.74 | 2.09% | 0.00 |
| 2025-10-14 | 36.55 | 35.28 | -1.03 | -2.84% | 35.09 | 36.88 | 22439 | 8067.94 | 3.18% | 0.00 |
| 2025-10-13 | 36.00 | 36.31 | -1.27 | -3.38% | 34.60 | 36.35 | 27295 | 9780.45 | 3.87% | 0.00 |
| 2025-10-10 | 38.40 | 37.58 | -1.11 | -2.87% | 37.48 | 38.49 | 28206 | 10679.42 | 3.99% | 0.00 |
| 2025-10-09 | 39.37 | 38.69 | -0.51 | -1.30% | 38.42 | 39.50 | 50302 | 19617.17 | 7.12% | 0.00 |
| 2025-09-30 | 36.36 | 39.20 | 2.91 | 8.02% | 36.26 | 40.40 | 57896 | 22097.71 | 8.20% | 1.10 |
| 2025-09-29 | 36.32 | 36.29 | -0.02 | -0.06% | 35.81 | 36.53 | 14212 | 5139.76 | 2.01% | 0.00 |
| 2025-09-26 | 36.82 | 36.31 | -0.70 | -1.89% | 36.28 | 36.87 | 20008 | 7301.69 | 2.83% | 0.00 |
| 2025-09-25 | 37.42 | 37.01 | -0.41 | -1.10% | 36.95 | 38.00 | 27186 | 10175.60 | 3.85% | 0.00 |
| 2025-09-24 | 37.27 | 37.42 | 0.16 | 0.43% | 36.80 | 37.48 | 21382 | 7960.96 | 3.03% | 0.00 |
| 2025-09-23 | 38.08 | 37.26 | -0.88 | -2.31% | 36.58 | 38.35 | 33136 | 12335.29 | 4.69% | 0.00 |
| 2025-09-22 | 39.10 | 38.14 | -0.35 | -0.91% | 37.96 | 39.65 | 49030 | 18978.55 | 6.94% | 0.00 |
| 2025-09-19 | 36.88 | 38.49 | 1.69 | 4.59% | 36.18 | 38.84 | 50096 | 18859.67 | 7.09% | 0.00 |
| 2025-09-18 | 37.80 | 36.80 | -1.21 | -3.18% | 36.51 | 38.10 | 34555 | 12933.20 | 4.89% | 0.00 |
| 2025-09-17 | 37.61 | 38.01 | 0.42 | 1.12% | 37.61 | 38.84 | 38794 | 14853.86 | 5.49% | 0.00 |
| 2025-09-16 | 36.54 | 37.59 | 0.90 | 2.45% | 36.54 | 37.64 | 31458 | 11715.08 | 4.45% | 0.00 |
| 2025-09-15 | 36.10 | 36.69 | 0.44 | 1.21% | 36.04 | 37.20 | 24817 | 9092.74 | 3.51% | 0.00 |
| 2025-09-12 | 36.65 | 36.25 | -0.48 | -1.31% | 36.25 | 36.76 | 23678 | 8641.71 | 3.35% | 1.00 |
| 2025-09-11 | 36.15 | 36.73 | 0.41 | 1.13% | 35.80 | 36.83 | 24232 | 8816.67 | 3.43% | 0.00 |
| 2025-09-10 | 36.41 | 36.32 | -0.06 | -0.16% | 36.20 | 36.80 | 15084 | 5499.65 | 2.14% | 0.00 |
| 2025-09-09 | 37.26 | 36.38 | -1.05 | -2.81% | 36.14 | 37.35 | 21602 | 7916.71 | 3.06% | 0.00 |
| 2025-09-08 | 36.91 | 37.43 | 0.41 | 1.11% | 36.81 | 37.78 | 21202 | 7897.05 | 3.00% | 0.00 |
| 2025-09-05 | 36.57 | 37.02 | 0.50 | 1.37% | 36.15 | 37.19 | 19911 | 7329.91 | 2.82% | 0.00 |
| 2025-09-04 | 36.90 | 36.52 | -0.40 | -1.08% | 36.00 | 37.91 | 29704 | 10981.62 | 4.21% | 0.00 |
| 2025-09-03 | 38.03 | 36.92 | -1.11 | -2.92% | 36.90 | 38.39 | 29293 | 11026.42 | 4.15% | 0.00 |
| 2025-09-02 | 39.57 | 38.03 | -1.80 | -4.52% | 37.63 | 39.65 | 43906 | 16823.00 | 6.22% | 0.00 |
| 2025-09-01 | 39.60 | 39.83 | -0.07 | -0.18% | 39.60 | 40.82 | 35797 | 14317.49 | 5.07% | 0.00 |
| 2025-08-29 | 41.75 | 39.90 | -1.93 | -4.61% | 39.69 | 41.79 | 60619 | 24385.29 | 8.58% | 0.00 |
| 2025-08-28 | 41.81 | 41.83 | 0.03 | 0.07% | 40.28 | 42.47 | 44096 | 18248.03 | 6.24% | 0.00 |
| 2025-08-27 | 43.09 | 41.80 | -0.92 | -2.15% | 41.80 | 43.72 | 68147 | 29277.34 | 9.65% | 0.00 |
| 2025-08-26 | 41.52 | 42.72 | 1.08 | 2.59% | 41.18 | 43.76 | 72035 | 30650.29 | 10.20% | 0.00 |
| 2025-08-25 | 42.01 | 41.64 | 0.04 | 0.10% | 41.51 | 42.64 | 52632 | 22042.35 | 7.45% | 0.00 |
| 2025-08-22 | 41.52 | 41.60 | -0.25 | -0.60% | 41.50 | 42.21 | 36447 | 15199.54 | 5.16% | 0.00 |
| 2025-08-21 | 42.44 | 41.85 | -0.71 | -1.67% | 41.60 | 43.12 | 57597 | 24411.20 | 8.16% | 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。
