| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 2.62 | 2.59 | -0.01 | -0.38% | 2.58 | 2.63 | 286628 | 7444.48 | 2.59% |
| 2025-10-24 | 2.67 | 2.60 | -0.08 | -2.99% | 2.60 | 2.69 | 330879 | 8675.46 | 2.99% |
| 2025-10-23 | 2.73 | 2.68 | -0.04 | -1.47% | 2.65 | 2.74 | 412178 | 11046.24 | 3.73% |
| 2025-10-22 | 2.60 | 2.72 | 0.10 | 3.82% | 2.60 | 2.76 | 648019 | 17504.90 | 5.86% |
| 2025-10-21 | 2.54 | 2.62 | 0.08 | 3.15% | 2.53 | 2.63 | 452071 | 11765.46 | 4.09% |
| 2025-10-20 | 2.56 | 2.54 | 0.01 | 0.40% | 2.52 | 2.59 | 263338 | 6704.12 | 2.38% |
| 2025-10-17 | 2.58 | 2.53 | -0.04 | -1.56% | 2.52 | 2.61 | 292982 | 7511.39 | 2.65% |
| 2025-10-16 | 2.62 | 2.57 | -0.07 | -2.65% | 2.55 | 2.65 | 312195 | 8071.94 | 2.82% |
| 2025-10-15 | 2.61 | 2.64 | 0.05 | 1.93% | 2.57 | 2.65 | 492616 | 12880.86 | 4.46% |
| 2025-10-14 | 2.66 | 2.59 | -0.04 | -1.52% | 2.56 | 2.69 | 670184 | 17568.12 | 6.06% |
| 2025-10-13 | 2.71 | 2.63 | -0.07 | -2.59% | 2.62 | 2.88 | 1132672 | 30573.65 | 10.24% |
| 2025-10-10 | 2.50 | 2.70 | 0.25 | 10.20% | 2.47 | 2.70 | 628451 | 16728.32 | 5.68% |
| 2025-10-09 | 2.45 | 2.45 | 0.06 | 2.51% | 2.41 | 2.50 | 470321 | 11516.69 | 4.25% |
| 2025-09-30 | 2.38 | 2.39 | 0.00 | 0.00% | 2.36 | 2.41 | 337845 | 8056.43 | 3.06% |
| 2025-09-29 | 2.29 | 2.39 | 0.10 | 4.37% | 2.23 | 2.40 | 572813 | 13334.52 | 5.18% |
| 2025-09-26 | 2.35 | 2.29 | -0.06 | -2.55% | 2.29 | 2.37 | 816234 | 18923.11 | 7.38% |
| 2025-09-25 | 2.51 | 2.35 | -0.16 | -6.37% | 2.33 | 2.51 | 868891 | 20973.46 | 7.86% |
| 2025-09-24 | 2.54 | 2.51 | -0.03 | -1.18% | 2.50 | 2.65 | 722618 | 18513.34 | 6.54% |
| 2025-09-23 | 2.71 | 2.54 | -0.21 | -7.64% | 2.48 | 2.73 | 934389 | 24013.38 | 8.45% |
| 2025-09-22 | 2.70 | 2.75 | -0.17 | -5.82% | 2.70 | 2.91 | 878950 | 24394.43 | 7.95% |
| 2025-09-19 | 3.31 | 2.92 | -0.32 | -9.88% | 2.92 | 3.31 | 1325361 | 39893.47 | 11.99% |
| 2025-09-18 | 3.28 | 3.24 | -0.06 | -1.82% | 3.14 | 3.62 | 2112769 | 71067.38 | 19.11% |
| 2025-09-17 | 2.90 | 3.30 | 0.30 | 10.00% | 2.76 | 3.30 | 1830821 | 55046.68 | 16.56% |
| 2025-09-16 | 2.76 | 3.00 | 0.20 | 7.14% | 2.73 | 3.08 | 1633314 | 48850.45 | 14.77% |
| 2025-09-15 | 2.73 | 2.80 | 0.06 | 2.19% | 2.65 | 2.90 | 427038 | 11765.11 | 3.86% |
| 2025-09-12 | 2.67 | 2.74 | 0.06 | 2.24% | 2.66 | 2.75 | 293995 | 8001.39 | 2.66% |
| 2025-09-11 | 2.67 | 2.68 | 0.01 | 0.37% | 2.62 | 2.73 | 217310 | 5784.60 | 1.97% |
| 2025-09-10 | 2.64 | 2.67 | 0.03 | 1.14% | 2.62 | 2.67 | 147518 | 3913.26 | 1.33% |
| 2025-09-09 | 2.64 | 2.64 | 0.01 | 0.38% | 2.62 | 2.69 | 198363 | 5268.59 | 1.79% |
| 2025-09-08 | 2.61 | 2.63 | 0.02 | 0.77% | 2.60 | 2.68 | 220540 | 5823.42 | 1.99% |
| 2025-09-05 | 2.62 | 2.61 | 0.00 | 0.00% | 2.53 | 2.62 | 296809 | 7616.79 | 2.68% |
| 2025-09-04 | 2.66 | 2.61 | -0.04 | -1.51% | 2.58 | 2.68 | 378541 | 9945.53 | 3.42% |
| 2025-09-03 | 2.74 | 2.65 | -0.09 | -3.28% | 2.64 | 2.75 | 229554 | 6163.48 | 2.08% |
| 2025-09-02 | 2.77 | 2.74 | -0.05 | -1.79% | 2.73 | 2.80 | 242120 | 6668.66 | 2.19% |
| 2025-09-01 | 2.80 | 2.79 | -0.01 | -0.36% | 2.75 | 2.82 | 176994 | 4928.10 | 1.60% |
| 2025-08-29 | 2.79 | 2.80 | 0.02 | 0.72% | 2.77 | 2.85 | 218112 | 6149.31 | 1.97% |
| 2025-08-28 | 2.76 | 2.78 | 0.02 | 0.72% | 2.73 | 2.82 | 182043 | 5063.63 | 1.65% |
| 2025-08-27 | 2.87 | 2.76 | -0.12 | -4.17% | 2.76 | 2.89 | 368138 | 10361.21 | 3.33% |
| 2025-08-26 | 2.91 | 2.88 | -0.02 | -0.69% | 2.86 | 2.91 | 175042 | 5032.31 | 1.58% |
| 2025-08-25 | 2.87 | 2.90 | 0.03 | 1.05% | 2.85 | 2.94 | 308616 | 8974.84 | 2.79% |
| 2025-08-22 | 2.89 | 2.87 | -0.02 | -0.69% | 2.84 | 2.92 | 187152 | 5350.69 | 1.69% |
| 2025-08-21 | 2.88 | 2.89 | 0.01 | 0.35% | 2.87 | 2.95 | 173610 | 5044.79 | 1.57% |
| 2025-08-20 | 2.88 | 2.88 | 0.00 | 0.00% | 2.84 | 2.90 | 157225 | 4508.37 | 1.42% |
| 2025-08-19 | 2.87 | 2.88 | 0.01 | 0.35% | 2.86 | 2.92 | 177605 | 5123.53 | 1.61% |
| 2025-08-18 | 2.85 | 2.87 | 0.02 | 0.70% | 2.84 | 2.88 | 143332 | 4106.76 | 1.30% |
| 2025-08-15 | 2.85 | 2.85 | 0.00 | 0.00% | 2.83 | 2.89 | 177966 | 5072.83 | 1.61% |
| 2025-08-14 | 2.98 | 2.85 | -0.11 | -3.72% | 2.84 | 2.99 | 276050 | 8015.29 | 2.50% |
| 2025-08-13 | 2.97 | 2.96 | -0.02 | -0.67% | 2.93 | 3.02 | 225070 | 6673.27 | 2.04% |
| 2025-08-12 | 2.99 | 2.98 | -0.02 | -0.67% | 2.92 | 3.01 | 329343 | 9753.79 | 2.98% |
| 2025-08-11 | 2.84 | 3.00 | 0.17 | 6.01% | 2.83 | 3.03 | 514635 | 15188.27 | 4.65% |
| 2025-08-08 | 2.85 | 2.83 | -0.01 | -0.35% | 2.82 | 2.87 | 126860 | 3599.86 | 1.15% |
| 2025-08-07 | 2.83 | 2.84 | 0.01 | 0.35% | 2.81 | 2.91 | 158082 | 4512.76 | 1.43% |
| 2025-08-06 | 2.83 | 2.83 | -0.01 | -0.35% | 2.80 | 2.84 | 115249 | 3249.27 | 1.04% |
| 2025-08-05 | 2.85 | 2.84 | 0.01 | 0.35% | 2.81 | 2.86 | 128441 | 3636.36 | 1.16% |
| 2025-08-04 | 2.88 | 2.83 | -0.05 | -1.74% | 2.82 | 2.89 | 128409 | 3641.07 | 1.16% |
| 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% |
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。
