| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 16.64 | 16.53 | -0.12 | -0.72% | 16.52 | 16.67 | 64766 | 10740.17 | 0.33% |
| 2026-02-05 | 16.47 | 16.65 | 0.15 | 0.91% | 16.46 | 16.74 | 103389 | 17192.70 | 0.52% |
| 2026-02-04 | 16.41 | 16.50 | 0.08 | 0.49% | 16.33 | 16.50 | 78733 | 12928.62 | 0.40% |
| 2026-02-03 | 16.41 | 16.42 | 0.05 | 0.31% | 16.31 | 16.50 | 73764 | 12096.21 | 0.37% |
| 2026-02-02 | 16.64 | 16.37 | -0.28 | -1.68% | 16.36 | 16.69 | 103934 | 17189.53 | 0.53% |
| 2026-01-30 | 16.75 | 16.65 | -0.14 | -0.83% | 16.59 | 16.86 | 116667 | 19489.14 | 0.59% |
| 2026-01-29 | 16.69 | 16.79 | 0.07 | 0.42% | 16.55 | 16.79 | 151585 | 25258.72 | 0.77% |
| 2026-01-28 | 17.02 | 16.72 | -0.36 | -2.11% | 16.70 | 17.09 | 199582 | 33544.17 | 1.01% |
| 2026-01-27 | 17.42 | 17.08 | -0.34 | -1.95% | 16.92 | 17.42 | 206509 | 35255.24 | 1.04% |
| 2026-01-26 | 16.78 | 17.42 | 0.67 | 4.00% | 16.71 | 17.47 | 367564 | 63139.94 | 1.86% |
| 2026-01-23 | 16.65 | 16.75 | 0.08 | 0.48% | 16.65 | 16.82 | 107444 | 17989.18 | 0.54% |
| 2026-01-22 | 16.70 | 16.67 | -0.03 | -0.18% | 16.60 | 16.79 | 86608 | 14447.02 | 0.44% |
| 2026-01-21 | 16.90 | 16.70 | -0.23 | -1.36% | 16.66 | 16.93 | 126522 | 21244.67 | 0.64% |
| 2026-01-20 | 16.83 | 16.93 | 0.09 | 0.53% | 16.83 | 17.05 | 93288 | 15811.04 | 0.47% |
| 2026-01-19 | 16.80 | 16.84 | -0.01 | -0.06% | 16.75 | 16.94 | 79963 | 13485.46 | 0.40% |
| 2026-01-16 | 17.10 | 16.85 | -0.23 | -1.35% | 16.82 | 17.16 | 110368 | 18708.88 | 0.56% |
| 2026-01-15 | 17.05 | 17.08 | -0.03 | -0.18% | 16.91 | 17.29 | 128235 | 21881.25 | 0.65% |
| 2026-01-14 | 17.26 | 17.11 | -0.15 | -0.87% | 17.03 | 17.42 | 169261 | 29204.84 | 0.86% |
| 2026-01-13 | 17.09 | 17.26 | 0.18 | 1.05% | 17.00 | 17.58 | 205845 | 35644.20 | 1.04% |
| 2026-01-12 | 17.07 | 17.08 | 0.03 | 0.18% | 16.94 | 17.11 | 127042 | 21658.21 | 0.64% |
| 2026-01-09 | 16.93 | 17.05 | 0.14 | 0.83% | 16.88 | 17.12 | 102703 | 17485.71 | 0.52% |
| 2026-01-08 | 16.72 | 16.91 | 0.12 | 0.71% | 16.72 | 16.94 | 92314 | 15589.85 | 0.47% |
| 2026-01-07 | 16.87 | 16.79 | -0.07 | -0.42% | 16.75 | 16.98 | 107734 | 18159.30 | 0.54% |
| 2026-01-06 | 16.66 | 16.86 | 0.20 | 1.20% | 16.63 | 16.94 | 116747 | 19626.30 | 0.59% |
| 2026-01-05 | 16.33 | 16.66 | 0.32 | 1.96% | 16.31 | 16.66 | 109490 | 18127.34 | 0.55% |
| 2025-12-31 | 16.46 | 16.34 | -0.12 | -0.73% | 16.32 | 16.53 | 80394 | 13169.55 | 0.41% |
| 2025-12-30 | 16.56 | 16.46 | -0.13 | -0.78% | 16.43 | 16.60 | 53563 | 8835.86 | 0.27% |
| 2025-12-29 | 16.66 | 16.59 | -0.09 | -0.54% | 16.52 | 16.73 | 70137 | 11650.29 | 0.35% |
| 2025-12-26 | 16.58 | 16.68 | 0.08 | 0.48% | 16.54 | 16.75 | 79212 | 13183.52 | 0.40% |
| 2025-12-25 | 16.53 | 16.60 | 0.00 | 0.00% | 16.47 | 16.63 | 77240 | 12793.84 | 0.39% |
| 2025-12-24 | 16.10 | 16.60 | 0.47 | 2.91% | 16.06 | 16.83 | 238950 | 39654.19 | 1.21% |
| 2025-12-23 | 16.45 | 16.13 | -0.32 | -1.95% | 16.12 | 16.49 | 114819 | 18648.90 | 0.58% |
| 2025-12-22 | 16.43 | 16.45 | 0.01 | 0.06% | 16.37 | 16.48 | 53761 | 8841.21 | 0.27% |
| 2025-12-19 | 16.29 | 16.44 | 0.14 | 0.86% | 16.28 | 16.50 | 79131 | 12998.65 | 0.40% |
| 2025-12-18 | 16.30 | 16.30 | -0.01 | -0.06% | 16.24 | 16.35 | 51624 | 8415.19 | 0.26% |
| 2025-12-17 | 16.16 | 16.31 | 0.13 | 0.80% | 16.10 | 16.33 | 75761 | 12288.37 | 0.38% |
| 2025-12-16 | 16.35 | 16.18 | -0.07 | -0.43% | 16.16 | 16.44 | 90001 | 14633.18 | 0.46% |
| 2025-12-15 | 16.29 | 16.25 | -0.09 | -0.55% | 16.14 | 16.34 | 95374 | 15474.23 | 0.48% |
| 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% |
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。
