| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 16.67 | 16.34 | -0.33 | -1.98% | 16.28 | 16.70 | 264983 | 43384.56 | 1.34% |
| 2025-12-11 | 17.01 | 16.67 | -0.33 | -1.94% | 16.65 | 17.03 | 125806 | 21098.56 | 0.64% |
| 2025-12-10 | 16.99 | 17.00 | 0.00 | 0.00% | 16.90 | 17.06 | 64100 | 10883.72 | 0.32% |
| 2025-12-09 | 17.15 | 17.00 | -0.14 | -0.82% | 17.00 | 17.27 | 75271 | 12874.52 | 0.38% |
| 2025-12-08 | 17.12 | 17.14 | 0.04 | 0.23% | 17.09 | 17.18 | 54549 | 9355.13 | 0.28% |
| 2025-12-05 | 17.00 | 17.10 | 0.10 | 0.59% | 16.86 | 17.11 | 73446 | 12476.67 | 0.37% |
| 2025-12-04 | 17.16 | 17.00 | -0.16 | -0.93% | 16.99 | 17.17 | 63527 | 10821.70 | 0.32% |
| 2025-12-03 | 17.11 | 17.16 | 0.03 | 0.18% | 16.99 | 17.20 | 83450 | 14251.57 | 0.42% |
| 2025-12-02 | 17.36 | 17.13 | -0.26 | -1.50% | 17.11 | 17.38 | 89391 | 15352.52 | 0.45% |
| 2025-12-01 | 17.28 | 17.39 | 0.10 | 0.58% | 17.22 | 17.43 | 71654 | 12437.42 | 0.36% |
| 2025-11-28 | 17.43 | 17.29 | -0.15 | -0.86% | 17.18 | 17.44 | 85245 | 14715.22 | 0.43% |
| 2025-11-27 | 17.57 | 17.44 | -0.17 | -0.97% | 17.42 | 17.60 | 63269 | 11061.13 | 0.32% |
| 2025-11-26 | 17.66 | 17.61 | -0.08 | -0.45% | 17.61 | 17.75 | 53231 | 9406.42 | 0.27% |
| 2025-11-25 | 17.64 | 17.69 | 0.03 | 0.17% | 17.51 | 17.75 | 60248 | 10653.79 | 0.30% |
| 2025-11-24 | 17.70 | 17.66 | 0.05 | 0.28% | 17.47 | 17.71 | 87675 | 15411.55 | 0.44% |
| 2025-11-21 | 18.00 | 17.61 | -0.41 | -2.28% | 17.59 | 18.04 | 124612 | 22115.08 | 0.63% |
| 2025-11-20 | 18.09 | 18.02 | -0.07 | -0.39% | 18.01 | 18.17 | 65828 | 11888.92 | 0.33% |
| 2025-11-19 | 18.27 | 18.09 | -0.17 | -0.93% | 18.04 | 18.32 | 89134 | 16183.25 | 0.45% |
| 2025-11-18 | 18.35 | 18.26 | -0.08 | -0.44% | 18.25 | 18.38 | 66197 | 12122.01 | 0.33% |
| 2025-11-17 | 18.62 | 18.34 | -0.25 | -1.34% | 18.34 | 18.62 | 107446 | 19800.40 | 0.54% |
| 2025-11-14 | 18.47 | 18.59 | 0.07 | 0.38% | 18.46 | 18.65 | 89512 | 16634.63 | 0.45% |
| 2025-11-13 | 18.54 | 18.52 | -0.02 | -0.11% | 18.45 | 18.55 | 65336 | 12089.08 | 0.33% |
| 2025-11-12 | 18.65 | 18.54 | -0.10 | -0.54% | 18.47 | 18.68 | 84200 | 15635.32 | 0.43% |
| 2025-11-11 | 18.62 | 18.64 | 0.02 | 0.11% | 18.52 | 18.67 | 78351 | 14563.62 | 0.40% |
| 2025-11-10 | 18.46 | 18.62 | 0.20 | 1.09% | 18.43 | 18.69 | 114539 | 21272.78 | 0.58% |
| 2025-11-07 | 18.40 | 18.42 | 0.02 | 0.11% | 18.37 | 18.45 | 67420 | 12414.81 | 0.34% |
| 2025-11-06 | 18.44 | 18.40 | -0.04 | -0.22% | 18.33 | 18.50 | 81905 | 15080.38 | 0.41% |
| 2025-11-05 | 18.45 | 18.44 | -0.06 | -0.32% | 18.37 | 18.49 | 58064 | 10697.93 | 0.29% |
| 2025-11-04 | 18.45 | 18.50 | 0.03 | 0.16% | 18.39 | 18.54 | 89945 | 16602.42 | 0.45% |
| 2025-11-03 | 18.43 | 18.47 | 0.04 | 0.22% | 18.32 | 18.48 | 63691 | 11737.34 | 0.32% |
| 2025-10-31 | 18.33 | 18.43 | 0.10 | 0.55% | 18.29 | 18.45 | 76386 | 14065.44 | 0.39% |
| 2025-10-30 | 18.28 | 18.33 | 0.01 | 0.05% | 18.21 | 18.40 | 96151 | 17619.39 | 0.49% |
| 2025-10-29 | 18.58 | 18.32 | -0.26 | -1.40% | 18.20 | 18.59 | 201647 | 36913.30 | 1.02% |
| 2025-10-28 | 18.72 | 18.58 | -0.19 | -1.01% | 18.53 | 18.72 | 153084 | 28457.67 | 0.77% |
| 2025-10-27 | 18.55 | 18.77 | -0.32 | -1.68% | 18.47 | 18.81 | 269111 | 50238.13 | 1.36% |
| 2025-10-24 | 19.14 | 19.09 | -0.05 | -0.26% | 19.06 | 19.19 | 68110 | 13020.87 | 0.34% |
| 2025-10-23 | 19.06 | 19.14 | 0.01 | 0.05% | 19.02 | 19.14 | 61625 | 11748.52 | 0.31% |
| 2025-10-22 | 19.05 | 19.13 | 0.05 | 0.26% | 19.00 | 19.19 | 60213 | 11512.78 | 0.30% |
| 2025-10-21 | 19.01 | 19.08 | 0.08 | 0.42% | 18.96 | 19.12 | 67861 | 12930.24 | 0.34% |
| 2025-10-20 | 19.04 | 19.00 | -0.03 | -0.16% | 18.95 | 19.09 | 62478 | 11873.98 | 0.32% |
| 2025-10-17 | 19.12 | 19.03 | -0.13 | -0.68% | 19.01 | 19.22 | 90523 | 17296.49 | 0.46% |
| 2025-10-16 | 19.24 | 19.16 | -0.02 | -0.10% | 19.12 | 19.27 | 83384 | 15997.74 | 0.42% |
| 2025-10-15 | 19.15 | 19.18 | 0.00 | 0.00% | 19.13 | 19.25 | 91323 | 17514.85 | 0.46% |
| 2025-10-14 | 19.18 | 19.18 | -0.01 | -0.05% | 19.11 | 19.34 | 120991 | 23242.89 | 0.61% |
| 2025-10-13 | 19.20 | 19.19 | -0.17 | -0.88% | 19.06 | 19.25 | 114980 | 22051.76 | 0.58% |
| 2025-10-10 | 19.29 | 19.36 | 0.08 | 0.41% | 19.21 | 19.38 | 109277 | 21100.52 | 0.55% |
| 2025-10-09 | 19.13 | 19.28 | 0.20 | 1.05% | 19.01 | 19.31 | 130894 | 25037.31 | 0.66% |
| 2025-09-30 | 19.17 | 19.08 | -0.12 | -0.63% | 19.02 | 19.19 | 110679 | 21121.63 | 0.56% |
| 2025-09-29 | 19.02 | 19.20 | 0.18 | 0.95% | 18.86 | 19.26 | 98984 | 18895.68 | 0.50% |
| 2025-09-26 | 18.97 | 19.02 | 0.02 | 0.11% | 18.88 | 19.13 | 86730 | 16508.98 | 0.44% |
| 2025-09-25 | 19.10 | 19.00 | -0.10 | -0.52% | 18.98 | 19.16 | 94758 | 18056.15 | 0.48% |
| 2025-09-24 | 19.08 | 19.25 | 0.17 | 0.89% | 19.05 | 19.30 | 79108 | 15199.79 | 0.40% |
| 2025-09-23 | 19.30 | 19.08 | -0.22 | -1.14% | 18.92 | 19.31 | 130316 | 24840.53 | 0.66% |
| 2025-09-22 | 19.40 | 19.30 | -0.07 | -0.36% | 19.21 | 19.44 | 78257 | 15096.78 | 0.40% |
| 2025-09-19 | 19.50 | 19.37 | -0.21 | -1.07% | 19.33 | 19.58 | 100792 | 19567.43 | 0.51% |
| 2025-09-18 | 19.58 | 19.58 | -0.01 | -0.05% | 19.44 | 19.75 | 150146 | 29398.47 | 0.76% |
| 2025-09-17 | 19.57 | 19.59 | 0.05 | 0.26% | 19.42 | 19.59 | 83073 | 16202.06 | 0.42% |
| 2025-09-16 | 19.53 | 19.54 | 0.03 | 0.15% | 19.36 | 19.61 | 120806 | 23540.93 | 0.61% |
| 2025-09-15 | 19.73 | 19.51 | -0.22 | -1.12% | 19.50 | 19.73 | 144021 | 28193.61 | 0.73% |
| 2025-09-12 | 19.87 | 19.73 | -0.14 | -0.70% | 19.69 | 19.93 | 123791 | 24477.99 | 0.63% |
| 2025-09-11 | 19.81 | 19.87 | 0.01 | 0.05% | 19.68 | 19.92 | 136331 | 26970.84 | 0.69% |
| 2025-09-10 | 20.05 | 19.86 | -0.16 | -0.80% | 19.80 | 20.05 | 75520 | 15024.72 | 0.38% |
| 2025-09-09 | 20.15 | 20.02 | -0.12 | -0.60% | 19.91 | 20.17 | 92619 | 18535.87 | 0.47% |
| 2025-09-08 | 19.80 | 20.14 | 0.33 | 1.67% | 19.78 | 20.17 | 149732 | 29962.76 | 0.76% |
| 2025-09-05 | 19.72 | 19.81 | 0.09 | 0.46% | 19.68 | 19.85 | 122121 | 24137.36 | 0.62% |
| 2025-09-04 | 19.85 | 19.72 | -0.11 | -0.55% | 19.55 | 19.90 | 140856 | 27805.48 | 0.71% |
| 2025-09-03 | 20.05 | 19.83 | -0.20 | -1.00% | 19.82 | 20.13 | 135310 | 26976.62 | 0.68% |
| 2025-09-02 | 20.08 | 20.03 | -0.07 | -0.35% | 19.90 | 20.26 | 158958 | 31873.05 | 0.80% |
| 2025-09-01 | 19.99 | 20.10 | 0.05 | 0.25% | 19.96 | 20.18 | 150796 | 30266.78 | 0.76% |
| 2025-08-29 | 20.14 | 20.05 | -0.09 | -0.45% | 20.00 | 20.23 | 145480 | 29248.05 | 0.74% |
| 2025-08-28 | 20.19 | 20.14 | -0.08 | -0.40% | 19.83 | 20.32 | 198284 | 39799.00 | 1.00% |
| 2025-08-27 | 20.60 | 20.22 | -0.40 | -1.94% | 20.22 | 20.65 | 209056 | 42733.79 | 1.06% |
| 2025-08-26 | 20.67 | 20.62 | -0.01 | -0.05% | 20.56 | 20.77 | 185205 | 38288.26 | 0.94% |
| 2025-08-25 | 20.54 | 20.63 | 0.12 | 0.59% | 20.46 | 20.68 | 211141 | 43443.73 | 1.07% |
| 2025-08-22 | 20.64 | 20.51 | -0.09 | -0.44% | 20.36 | 20.65 | 186665 | 38158.22 | 0.94% |
| 2025-08-21 | 20.42 | 20.60 | 0.20 | 0.98% | 20.42 | 20.68 | 238143 | 48973.32 | 1.20% |
| 2025-08-20 | 20.24 | 20.40 | 0.12 | 0.59% | 20.11 | 20.40 | 145223 | 29476.68 | 0.73% |
| 2025-08-19 | 20.29 | 20.28 | -0.02 | -0.10% | 20.24 | 20.43 | 162297 | 32982.86 | 0.82% |
| 2025-08-18 | 20.25 | 20.30 | 0.04 | 0.20% | 20.19 | 20.35 | 199920 | 40536.76 | 1.01% |
| 2025-08-15 | 20.09 | 20.26 | 0.14 | 0.70% | 20.05 | 20.27 | 139000 | 28078.37 | 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。
