| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 20.35 | 20.71 | 0.43 | 2.12% | 20.22 | 20.87 | 216784 | 44866.17 | 1.10% |
| 2025-03-31 | 20.40 | 20.28 | -0.28 | -1.36% | 20.15 | 20.77 | 186952 | 38044.37 | 0.95% |
| 2025-03-28 | 20.38 | 20.56 | 0.18 | 0.88% | 20.30 | 20.79 | 165076 | 34020.42 | 0.83% |
| 2025-03-27 | 20.13 | 20.38 | 0.21 | 1.04% | 20.07 | 20.45 | 150014 | 30491.56 | 0.76% |
| 2025-03-26 | 20.24 | 20.17 | -0.06 | -0.30% | 20.01 | 20.29 | 83126 | 16741.81 | 0.42% |
| 2025-03-25 | 19.90 | 20.23 | 0.33 | 1.66% | 19.82 | 20.24 | 111071 | 22329.37 | 0.56% |
| 2025-03-24 | 19.95 | 19.90 | -0.04 | -0.20% | 19.83 | 20.06 | 81236 | 16194.84 | 0.41% |
| 2025-03-21 | 20.13 | 19.94 | -0.17 | -0.85% | 19.88 | 20.21 | 102570 | 20554.64 | 0.52% |
| 2025-03-20 | 20.21 | 20.11 | -0.09 | -0.45% | 20.06 | 20.28 | 83530 | 16824.26 | 0.42% |
| 2025-03-19 | 20.36 | 20.20 | -0.24 | -1.17% | 20.09 | 20.36 | 132470 | 26807.09 | 0.67% |
| 2025-03-18 | 20.28 | 20.44 | 0.16 | 0.79% | 20.18 | 20.49 | 130428 | 26556.56 | 0.66% |
| 2025-03-17 | 20.06 | 20.28 | 0.25 | 1.25% | 20.03 | 20.35 | 142698 | 28861.23 | 0.72% |
| 2025-03-14 | 19.77 | 20.03 | 0.26 | 1.32% | 19.72 | 20.08 | 154546 | 30833.82 | 0.78% |
| 2025-03-13 | 19.97 | 19.77 | -0.21 | -1.05% | 19.70 | 20.00 | 94974 | 18831.74 | 0.48% |
| 2025-03-12 | 19.87 | 19.98 | 0.08 | 0.40% | 19.80 | 20.06 | 91359 | 18218.27 | 0.46% |
| 2025-03-11 | 19.61 | 19.90 | 0.16 | 0.81% | 19.52 | 19.90 | 122830 | 24272.57 | 0.62% |
| 2025-03-10 | 19.81 | 19.74 | -0.08 | -0.40% | 19.61 | 19.94 | 148269 | 29243.26 | 0.75% |
| 2025-03-07 | 19.88 | 19.82 | -0.06 | -0.30% | 19.78 | 20.05 | 91280 | 18142.76 | 0.46% |
| 2025-03-06 | 19.89 | 19.88 | 0.01 | 0.05% | 19.75 | 19.94 | 152929 | 30331.24 | 0.77% |
| 2025-03-05 | 20.04 | 19.87 | -0.14 | -0.70% | 19.82 | 20.07 | 65688 | 13064.22 | 0.33% |
| 2025-03-04 | 19.90 | 20.01 | 0.08 | 0.40% | 19.83 | 20.09 | 82683 | 16501.52 | 0.42% |
| 2025-03-03 | 19.85 | 19.93 | 0.10 | 0.50% | 19.84 | 20.14 | 89027 | 17801.89 | 0.45% |
| 2025-02-28 | 20.01 | 19.83 | -0.23 | -1.15% | 19.80 | 20.18 | 131302 | 26174.47 | 0.66% |
| 2025-02-27 | 20.08 | 20.06 | -0.04 | -0.20% | 19.98 | 20.23 | 117357 | 23578.73 | 0.59% |
| 2025-02-26 | 19.78 | 20.10 | 0.34 | 1.72% | 19.77 | 20.16 | 119569 | 23918.00 | 0.60% |
| 2025-02-25 | 19.85 | 19.76 | -0.17 | -0.85% | 19.72 | 19.92 | 108640 | 21512.23 | 0.55% |
| 2025-02-24 | 20.01 | 19.93 | -0.12 | -0.60% | 19.84 | 20.15 | 117775 | 23574.88 | 0.60% |
| 2025-02-21 | 20.18 | 20.05 | -0.07 | -0.35% | 19.92 | 20.47 | 174077 | 34919.49 | 0.88% |
| 2025-02-20 | 20.13 | 20.12 | 0.02 | 0.10% | 20.06 | 20.47 | 120888 | 24450.94 | 0.61% |
| 2025-02-19 | 20.41 | 20.10 | -0.26 | -1.28% | 20.05 | 20.41 | 132399 | 26693.48 | 0.67% |
| 2025-02-18 | 20.50 | 20.36 | -0.24 | -1.17% | 20.31 | 20.68 | 95241 | 19522.85 | 0.48% |
| 2025-02-17 | 20.72 | 20.60 | -0.07 | -0.34% | 20.46 | 20.77 | 129465 | 26636.78 | 0.65% |
| 2025-02-14 | 20.25 | 20.67 | 0.36 | 1.77% | 20.25 | 20.71 | 154288 | 31685.36 | 0.78% |
| 2025-02-13 | 20.45 | 20.31 | -0.19 | -0.93% | 20.27 | 20.64 | 127677 | 26073.43 | 0.65% |
| 2025-02-12 | 20.54 | 20.50 | -0.12 | -0.58% | 20.34 | 20.61 | 119304 | 24398.84 | 0.60% |
| 2025-02-11 | 20.81 | 20.62 | -0.22 | -1.06% | 20.54 | 20.85 | 104439 | 21543.30 | 0.53% |
| 2025-02-10 | 20.83 | 20.84 | -0.04 | -0.19% | 20.76 | 21.03 | 148923 | 31082.97 | 0.75% |
| 2025-02-07 | 21.06 | 20.88 | -0.17 | -0.81% | 20.77 | 21.07 | 157473 | 32951.41 | 0.80% |
| 2025-02-06 | 21.20 | 21.05 | -0.21 | -0.99% | 20.98 | 21.22 | 140775 | 29650.45 | 0.71% |
| 2025-02-05 | 20.99 | 21.26 | 0.40 | 1.92% | 20.84 | 21.27 | 145512 | 30693.26 | 0.74% |
| 2025-01-27 | 20.86 | 20.86 | 0.14 | 0.68% | 20.82 | 21.18 | 105776 | 22197.16 | 0.53% |
| 2025-01-24 | 20.85 | 20.72 | -0.21 | -1.00% | 20.61 | 20.93 | 105897 | 21998.76 | 0.54% |
| 2025-01-23 | 20.81 | 20.93 | 0.28 | 1.36% | 20.64 | 21.14 | 165398 | 34566.91 | 0.84% |
| 2025-01-22 | 20.70 | 20.65 | -0.10 | -0.48% | 20.50 | 20.86 | 143260 | 29584.63 | 0.72% |
| 2025-01-21 | 20.58 | 20.75 | 1.36 | 7.01% | 20.47 | 21.15 | 455168 | 94747.59 | 2.30% |
| 2025-01-20 | 19.45 | 19.39 | -0.02 | -0.10% | 19.36 | 19.61 | 82075 | 15973.18 | 0.42% |
| 2025-01-17 | 19.15 | 19.41 | 0.26 | 1.36% | 19.05 | 19.47 | 99376 | 19189.60 | 0.50% |
| 2025-01-16 | 19.23 | 19.15 | -0.06 | -0.31% | 19.05 | 19.44 | 82915 | 15948.25 | 0.42% |
| 2025-01-15 | 19.37 | 19.21 | -0.21 | -1.08% | 19.16 | 19.44 | 83232 | 16041.96 | 0.42% |
| 2025-01-14 | 19.15 | 19.42 | 0.27 | 1.41% | 19.14 | 19.46 | 117192 | 22581.01 | 0.59% |
| 2025-01-13 | 19.01 | 19.15 | 0.07 | 0.37% | 18.88 | 19.20 | 73598 | 14052.17 | 0.37% |
| 2025-01-10 | 19.52 | 19.08 | -0.44 | -2.25% | 19.08 | 19.52 | 85844 | 16535.87 | 0.43% |
| 2025-01-09 | 19.46 | 19.52 | 0.02 | 0.10% | 19.28 | 19.60 | 70412 | 13720.47 | 0.36% |
| 2025-01-08 | 19.53 | 19.50 | -0.05 | -0.26% | 19.18 | 19.64 | 102442 | 19897.01 | 0.52% |
| 2025-01-07 | 19.70 | 19.55 | -0.25 | -1.26% | 19.36 | 19.76 | 105773 | 20659.62 | 0.53% |
| 2025-01-06 | 19.89 | 19.80 | -0.09 | -0.45% | 19.63 | 20.15 | 111846 | 22208.05 | 0.57% |
| 2025-01-03 | 20.12 | 19.89 | -0.33 | -1.63% | 19.80 | 20.33 | 147382 | 29506.45 | 0.75% |
| 2025-01-02 | 20.55 | 20.22 | -0.28 | -1.37% | 20.07 | 20.66 | 160634 | 32745.43 | 0.81% |
| 2024-12-31 | 20.93 | 20.50 | -0.43 | -2.05% | 20.50 | 20.97 | 159388 | 32945.30 | 0.81% |
| 2024-12-30 | 20.79 | 20.93 | 0.03 | 0.14% | 20.78 | 21.08 | 121190 | 25365.07 | 0.61% |
| 2024-12-27 | 20.80 | 20.90 | 0.10 | 0.48% | 20.71 | 20.97 | 113803 | 23747.31 | 0.58% |
| 2024-12-26 | 21.07 | 20.80 | -0.27 | -1.28% | 20.80 | 21.09 | 95114 | 19855.59 | 0.48% |
| 2024-12-25 | 21.01 | 21.07 | 0.09 | 0.43% | 20.89 | 21.23 | 115640 | 24343.59 | 0.58% |
| 2024-12-24 | 20.53 | 20.98 | 0.46 | 2.24% | 20.48 | 20.98 | 139170 | 28893.27 | 0.70% |
| 2024-12-23 | 20.85 | 20.52 | -0.25 | -1.20% | 20.49 | 20.90 | 120745 | 25010.35 | 0.61% |
| 2024-12-20 | 20.72 | 20.77 | 0.06 | 0.29% | 20.62 | 20.83 | 91821 | 19047.01 | 0.46% |
| 2024-12-19 | 20.75 | 20.71 | -0.19 | -0.91% | 20.62 | 20.94 | 123992 | 25688.90 | 0.63% |
| 2024-12-18 | 21.00 | 20.90 | -0.05 | -0.24% | 20.74 | 21.08 | 106211 | 22187.34 | 0.54% |
| 2024-12-17 | 20.91 | 20.95 | 0.10 | 0.48% | 20.83 | 21.15 | 118816 | 24930.58 | 0.60% |
| 2024-12-16 | 21.06 | 20.85 | -0.21 | -1.00% | 20.80 | 21.11 | 126610 | 26465.53 | 0.64% |
| 2024-12-13 | 21.40 | 21.06 | -0.43 | -2.00% | 21.05 | 21.49 | 156435 | 33193.25 | 0.79% |
| 2024-12-12 | 21.31 | 21.49 | 0.21 | 0.99% | 21.21 | 21.51 | 143385 | 30633.49 | 0.73% |
| 2024-12-11 | 21.23 | 21.28 | 0.03 | 0.14% | 21.20 | 21.37 | 84512 | 17993.32 | 0.43% |
| 2024-12-10 | 21.50 | 21.25 | 0.12 | 0.57% | 21.22 | 21.58 | 157711 | 33748.31 | 0.80% |
| 2024-12-09 | 21.35 | 21.13 | -0.13 | -0.61% | 21.07 | 21.45 | 118735 | 25207.40 | 0.60% |
| 2024-12-06 | 20.98 | 21.26 | 0.28 | 1.33% | 20.89 | 21.32 | 133747 | 28282.64 | 0.68% |
| 2024-12-05 | 20.96 | 20.98 | -0.04 | -0.19% | 20.80 | 21.00 | 117115 | 24452.54 | 0.59% |
| 2024-12-04 | 21.32 | 21.02 | -0.36 | -1.68% | 20.91 | 21.35 | 180617 | 38085.42 | 0.91% |
| 2024-12-03 | 21.60 | 21.38 | -0.22 | -1.02% | 21.28 | 21.65 | 132079 | 28273.56 | 0.67% |
| 2024-12-02 | 21.54 | 21.60 | 0.11 | 0.51% | 21.38 | 21.65 | 137841 | 29660.69 | 0.70% |
天坛生物(600161)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。
