| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 2.84 | 2.88 | 0.05 | 1.77% | 2.82 | 2.90 | 136150 | 3908.96 | 1.23% |
| 2025-07-31 | 2.86 | 2.83 | -0.03 | -1.05% | 2.82 | 2.87 | 132401 | 3768.14 | 1.20% |
| 2025-07-30 | 2.94 | 2.86 | -0.08 | -2.72% | 2.85 | 2.95 | 181987 | 5262.50 | 1.65% |
| 2025-07-29 | 2.94 | 2.94 | 0.00 | 0.00% | 2.92 | 2.99 | 178343 | 5247.31 | 1.61% |
| 2025-07-28 | 2.93 | 2.94 | 0.03 | 1.03% | 2.92 | 3.02 | 225400 | 6693.32 | 2.04% |
| 2025-07-25 | 3.00 | 2.91 | -0.08 | -2.68% | 2.90 | 3.00 | 196552 | 5764.09 | 1.78% |
| 2025-07-24 | 2.95 | 2.99 | 0.05 | 1.70% | 2.92 | 3.01 | 216256 | 6426.71 | 1.96% |
| 2025-07-23 | 2.90 | 2.94 | 0.04 | 1.38% | 2.87 | 3.06 | 451697 | 13451.85 | 4.09% |
| 2025-07-22 | 2.89 | 2.90 | 0.02 | 0.69% | 2.81 | 2.91 | 250834 | 7181.31 | 2.27% |
| 2025-07-21 | 2.75 | 2.88 | 0.15 | 5.49% | 2.73 | 2.91 | 497297 | 14093.45 | 4.50% |
| 2025-07-18 | 2.75 | 2.73 | -0.02 | -0.73% | 2.70 | 2.76 | 213788 | 5809.31 | 1.93% |
| 2025-07-17 | 2.79 | 2.75 | -0.04 | -1.43% | 2.72 | 2.81 | 305575 | 8416.54 | 2.76% |
| 2025-07-16 | 2.81 | 2.79 | -0.02 | -0.71% | 2.77 | 2.83 | 145352 | 4065.81 | 1.31% |
| 2025-07-15 | 2.84 | 2.81 | -0.05 | -1.75% | 2.76 | 2.85 | 265623 | 7410.51 | 2.40% |
| 2025-07-14 | 2.90 | 2.86 | -0.05 | -1.72% | 2.84 | 2.91 | 188494 | 5390.37 | 1.70% |
| 2025-07-11 | 2.91 | 2.91 | -0.01 | -0.34% | 2.91 | 2.98 | 239188 | 7020.75 | 2.16% |
| 2025-07-10 | 2.83 | 2.92 | 0.07 | 2.46% | 2.83 | 2.92 | 255572 | 7384.90 | 2.31% |
| 2025-07-09 | 2.90 | 2.85 | -0.06 | -2.06% | 2.83 | 2.92 | 217697 | 6238.88 | 1.97% |
| 2025-07-08 | 2.92 | 2.91 | -0.01 | -0.34% | 2.89 | 2.92 | 125703 | 3650.98 | 1.14% |
| 2025-07-07 | 2.89 | 2.92 | 0.03 | 1.04% | 2.87 | 2.94 | 154292 | 4498.70 | 1.40% |
| 2025-07-04 | 2.93 | 2.89 | -0.03 | -1.03% | 2.88 | 2.93 | 153161 | 4440.52 | 1.39% |
| 2025-07-03 | 2.96 | 2.92 | -0.04 | -1.35% | 2.90 | 2.98 | 194994 | 5696.23 | 1.76% |
| 2025-07-02 | 2.95 | 2.96 | 0.00 | 0.00% | 2.94 | 3.03 | 183753 | 5484.02 | 1.66% |
| 2025-07-01 | 3.05 | 2.96 | -0.09 | -2.95% | 2.96 | 3.05 | 290915 | 8716.70 | 2.63% |
| 2025-06-30 | 2.88 | 3.05 | 0.17 | 5.90% | 2.85 | 3.16 | 419201 | 12649.72 | 3.79% |
| 2025-06-27 | 2.86 | 2.88 | 0.02 | 0.70% | 2.81 | 2.90 | 221028 | 6310.17 | 2.00% |
| 2025-06-26 | 2.96 | 2.86 | -0.11 | -3.70% | 2.83 | 3.01 | 384053 | 11043.25 | 3.47% |
| 2025-06-25 | 3.00 | 2.97 | -0.03 | -1.00% | 2.92 | 3.08 | 482459 | 14451.98 | 4.36% |
| 2025-06-24 | 2.86 | 3.00 | 0.12 | 4.17% | 2.85 | 3.04 | 448692 | 13153.99 | 4.06% |
| 2025-06-23 | 2.81 | 2.88 | 0.04 | 1.41% | 2.77 | 2.88 | 233012 | 6647.24 | 2.11% |
| 2025-06-20 | 2.73 | 2.84 | 0.08 | 2.90% | 2.71 | 2.89 | 439309 | 12285.63 | 3.97% |
| 2025-06-19 | 2.80 | 2.76 | -0.05 | -1.78% | 2.64 | 2.83 | 503387 | 13642.27 | 4.55% |
| 2025-06-18 | 2.87 | 2.81 | -0.08 | -2.77% | 2.78 | 2.87 | 331475 | 9331.88 | 3.00% |
| 2025-06-17 | 2.82 | 2.89 | 0.05 | 1.76% | 2.80 | 2.91 | 411246 | 11796.49 | 3.72% |
| 2025-06-16 | 2.83 | 2.84 | -0.04 | -1.39% | 2.77 | 2.92 | 511387 | 14599.02 | 4.63% |
| 2025-06-13 | 2.76 | 2.88 | 0.17 | 6.27% | 2.71 | 2.92 | 900703 | 25538.92 | 8.15% |
| 2025-06-12 | 2.68 | 2.71 | 0.03 | 1.12% | 2.64 | 2.73 | 380138 | 10206.22 | 3.44% |
| 2025-06-11 | 2.63 | 2.68 | 0.02 | 0.75% | 2.60 | 2.84 | 641286 | 17471.46 | 5.80% |
| 2025-06-10 | 2.79 | 2.66 | -0.09 | -3.27% | 2.60 | 2.82 | 757914 | 20275.19 | 6.85% |
| 2025-06-09 | 2.74 | 2.75 | 0.04 | 1.48% | 2.66 | 2.80 | 875540 | 23943.69 | 7.92% |
| 2025-06-06 | 2.46 | 2.71 | 0.25 | 10.16% | 2.46 | 2.71 | 883355 | 23108.23 | 7.99% |
| 2025-06-05 | 2.49 | 2.46 | -0.02 | -0.81% | 2.44 | 2.51 | 267259 | 6586.53 | 2.42% |
| 2025-06-04 | 2.48 | 2.48 | 0.00 | 0.00% | 2.45 | 2.49 | 161103 | 3986.61 | 1.46% |
| 2025-06-03 | 2.50 | 2.48 | -0.03 | -1.20% | 2.45 | 2.52 | 273151 | 6771.37 | 2.47% |
| 2025-05-30 | 2.55 | 2.51 | -0.04 | -1.57% | 2.50 | 2.58 | 225743 | 5725.70 | 2.04% |
| 2025-05-29 | 2.46 | 2.55 | 0.09 | 3.66% | 2.45 | 2.57 | 405551 | 10267.51 | 3.67% |
| 2025-05-28 | 2.41 | 2.46 | 0.06 | 2.50% | 2.40 | 2.49 | 316328 | 7735.58 | 2.86% |
| 2025-05-27 | 2.42 | 2.40 | -0.03 | -1.23% | 2.39 | 2.44 | 230150 | 5532.14 | 2.08% |
| 2025-05-26 | 2.44 | 2.43 | -0.05 | -2.02% | 2.39 | 2.53 | 514186 | 12644.94 | 4.65% |
| 2025-05-23 | 2.42 | 2.48 | 0.07 | 2.90% | 2.31 | 2.65 | 966595 | 24081.00 | 8.74% |
| 2025-05-22 | 2.43 | 2.41 | -0.04 | -1.63% | 2.39 | 2.47 | 235191 | 5717.04 | 2.13% |
| 2025-05-21 | 2.37 | 2.45 | 0.07 | 2.94% | 2.37 | 2.46 | 401179 | 9700.88 | 3.63% |
| 2025-05-20 | 2.40 | 2.38 | -0.01 | -0.42% | 2.36 | 2.43 | 293609 | 7010.90 | 2.66% |
| 2025-05-19 | 2.29 | 2.39 | 0.12 | 5.29% | 2.28 | 2.42 | 575496 | 13660.44 | 5.20% |
| 2025-05-16 | 2.29 | 2.27 | -0.01 | -0.44% | 2.26 | 2.31 | 149881 | 3411.12 | 1.36% |
| 2025-05-15 | 2.29 | 2.28 | -0.02 | -0.87% | 2.25 | 2.30 | 208311 | 4744.56 | 1.88% |
| 2025-05-14 | 2.27 | 2.30 | 0.04 | 1.77% | 2.24 | 2.30 | 217711 | 4953.91 | 1.97% |
| 2025-05-13 | 2.29 | 2.26 | 0.00 | 0.00% | 2.25 | 2.30 | 171694 | 3902.05 | 1.55% |
| 2025-05-12 | 2.27 | 2.26 | 0.00 | 0.00% | 2.24 | 2.29 | 127274 | 2876.33 | 1.15% |
| 2025-05-09 | 2.31 | 2.26 | -0.04 | -1.74% | 2.25 | 2.31 | 146864 | 3326.04 | 1.33% |
| 2025-05-08 | 2.30 | 2.30 | 0.00 | 0.00% | 2.26 | 2.32 | 184743 | 4242.74 | 1.67% |
| 2025-05-07 | 2.28 | 2.30 | 0.05 | 2.22% | 2.28 | 2.40 | 273168 | 6330.02 | 2.47% |
| 2025-05-06 | 2.24 | 2.25 | 0.04 | 1.81% | 2.24 | 2.29 | 156690 | 3528.41 | 1.42% |
| 2025-04-30 | 2.16 | 2.21 | 0.09 | 4.25% | 2.16 | 2.31 | 366347 | 8183.34 | 3.31% |
| 2025-04-29 | 2.16 | 2.12 | -0.04 | -1.85% | 2.10 | 2.17 | 189671 | 4039.34 | 1.72% |
| 2025-04-28 | 2.28 | 2.16 | -0.15 | -6.49% | 2.15 | 2.29 | 380556 | 8340.58 | 3.44% |
| 2025-04-25 | 2.28 | 2.31 | 0.02 | 0.87% | 2.27 | 2.39 | 422854 | 9910.48 | 3.82% |
| 2025-04-24 | 2.28 | 2.29 | 0.00 | 0.00% | 2.26 | 2.34 | 190984 | 4386.37 | 1.73% |
| 2025-04-23 | 2.34 | 2.29 | -0.05 | -2.14% | 2.28 | 2.36 | 261999 | 6044.51 | 2.37% |
| 2025-04-22 | 2.30 | 2.34 | 0.02 | 0.86% | 2.30 | 2.36 | 284071 | 6620.34 | 2.57% |
| 2025-04-21 | 2.30 | 2.32 | 0.05 | 2.20% | 2.25 | 2.35 | 301803 | 6967.02 | 2.73% |
| 2025-04-18 | 2.20 | 2.27 | 0.06 | 2.71% | 2.19 | 2.28 | 289212 | 6474.64 | 2.62% |
| 2025-04-17 | 2.15 | 2.21 | 0.05 | 2.31% | 2.15 | 2.25 | 240377 | 5349.16 | 2.17% |
| 2025-04-16 | 2.19 | 2.16 | -0.03 | -1.37% | 2.13 | 2.22 | 139992 | 3031.56 | 1.27% |
| 2025-04-15 | 2.23 | 2.19 | -0.04 | -1.79% | 2.17 | 2.24 | 143888 | 3155.10 | 1.30% |
| 2025-04-14 | 2.21 | 2.23 | 0.03 | 1.36% | 2.21 | 2.28 | 191856 | 4295.18 | 1.74% |
| 2025-04-11 | 2.19 | 2.20 | -0.01 | -0.45% | 2.18 | 2.23 | 181058 | 3995.91 | 1.64% |
| 2025-04-10 | 2.14 | 2.21 | 0.07 | 3.27% | 2.12 | 2.23 | 256791 | 5627.29 | 2.32% |
| 2025-04-09 | 2.04 | 2.14 | 0.07 | 3.38% | 1.90 | 2.16 | 330981 | 6788.94 | 2.99% |
| 2025-04-08 | 2.00 | 2.07 | 0.00 | 0.00% | 2.00 | 2.09 | 254038 | 5191.66 | 2.30% |
津投城开(600322)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。
