| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 2.22 | 2.07 | -0.23 | -10.00% | 2.07 | 2.22 | 294480 | 6217.76 | 2.66% |
| 2025-04-03 | 2.26 | 2.30 | 0.02 | 0.88% | 2.26 | 2.33 | 126153 | 2907.74 | 1.14% |
| 2025-04-02 | 2.29 | 2.28 | -0.02 | -0.87% | 2.27 | 2.31 | 80986 | 1851.80 | 0.73% |
| 2025-04-01 | 2.29 | 2.30 | 0.02 | 0.88% | 2.28 | 2.31 | 92301 | 2119.48 | 0.83% |
| 2025-03-31 | 2.32 | 2.28 | -0.04 | -1.72% | 2.27 | 2.33 | 155684 | 3567.39 | 1.41% |
| 2025-03-28 | 2.34 | 2.32 | -0.03 | -1.28% | 2.31 | 2.35 | 147180 | 3420.77 | 1.33% |
| 2025-03-27 | 2.39 | 2.35 | -0.05 | -2.08% | 2.34 | 2.40 | 193345 | 4552.51 | 1.75% |
| 2025-03-26 | 2.35 | 2.40 | 0.05 | 2.13% | 2.34 | 2.41 | 176953 | 4237.44 | 1.60% |
| 2025-03-25 | 2.37 | 2.35 | -0.01 | -0.42% | 2.33 | 2.38 | 190672 | 4495.27 | 1.72% |
| 2025-03-24 | 2.43 | 2.36 | -0.08 | -3.28% | 2.32 | 2.44 | 248988 | 5894.38 | 2.25% |
| 2025-03-21 | 2.48 | 2.44 | -0.04 | -1.61% | 2.42 | 2.49 | 222435 | 5439.59 | 2.01% |
| 2025-03-20 | 2.48 | 2.48 | -0.01 | -0.40% | 2.48 | 2.52 | 203640 | 5083.58 | 1.84% |
| 2025-03-19 | 2.50 | 2.49 | -0.02 | -0.80% | 2.48 | 2.54 | 229331 | 5744.84 | 2.07% |
| 2025-03-18 | 2.51 | 2.51 | 0.01 | 0.40% | 2.45 | 2.52 | 291862 | 7244.13 | 2.64% |
| 2025-03-17 | 2.52 | 2.50 | 0.01 | 0.40% | 2.48 | 2.54 | 304942 | 7665.41 | 2.76% |
| 2025-03-14 | 2.45 | 2.49 | 0.05 | 2.05% | 2.44 | 2.52 | 391151 | 9732.79 | 3.54% |
| 2025-03-13 | 2.43 | 2.44 | 0.00 | 0.00% | 2.40 | 2.47 | 255813 | 6237.60 | 2.31% |
| 2025-03-12 | 2.43 | 2.44 | 0.00 | 0.00% | 2.40 | 2.48 | 247730 | 6021.59 | 2.24% |
| 2025-03-11 | 2.38 | 2.44 | 0.05 | 2.09% | 2.35 | 2.47 | 328374 | 7906.52 | 2.97% |
| 2025-03-10 | 2.39 | 2.39 | 0.01 | 0.42% | 2.36 | 2.42 | 231182 | 5515.72 | 2.09% |
| 2025-03-07 | 2.40 | 2.38 | -0.05 | -2.06% | 2.36 | 2.41 | 253938 | 6031.05 | 2.30% |
| 2025-03-06 | 2.42 | 2.43 | 0.02 | 0.83% | 2.40 | 2.43 | 319217 | 7708.96 | 2.89% |
| 2025-03-05 | 2.48 | 2.41 | -0.09 | -3.60% | 2.36 | 2.49 | 397160 | 9571.43 | 3.59% |
| 2025-03-04 | 2.48 | 2.50 | 0.03 | 1.21% | 2.41 | 2.50 | 287793 | 7063.19 | 2.60% |
| 2025-03-03 | 2.46 | 2.47 | 0.02 | 0.82% | 2.44 | 2.56 | 513281 | 12813.12 | 4.64% |
| 2025-02-28 | 2.50 | 2.45 | -0.05 | -2.00% | 2.40 | 2.55 | 688321 | 16967.80 | 6.23% |
| 2025-02-27 | 2.50 | 2.50 | 0.01 | 0.40% | 2.46 | 2.57 | 539946 | 13524.55 | 4.88% |
| 2025-02-26 | 2.56 | 2.49 | -0.08 | -3.11% | 2.48 | 2.58 | 1071760 | 27015.12 | 9.69% |
| 2025-02-25 | 2.32 | 2.57 | 0.23 | 9.83% | 2.31 | 2.57 | 1366592 | 34722.36 | 12.36% |
| 2025-02-24 | 2.32 | 2.34 | 0.02 | 0.86% | 2.30 | 2.40 | 276089 | 6492.83 | 2.50% |
| 2025-02-21 | 2.34 | 2.32 | -0.04 | -1.69% | 2.30 | 2.37 | 296027 | 6875.79 | 2.68% |
| 2025-02-20 | 2.36 | 2.36 | 0.00 | 0.00% | 2.30 | 2.38 | 276048 | 6473.38 | 2.50% |
| 2025-02-19 | 2.31 | 2.36 | 0.04 | 1.72% | 2.28 | 2.38 | 291627 | 6862.12 | 2.64% |
| 2025-02-18 | 2.44 | 2.32 | -0.13 | -5.31% | 2.31 | 2.46 | 436122 | 10299.49 | 3.94% |
| 2025-02-17 | 2.32 | 2.45 | 0.15 | 6.52% | 2.30 | 2.47 | 631923 | 15134.66 | 5.72% |
| 2025-02-14 | 2.37 | 2.30 | -0.08 | -3.36% | 2.29 | 2.40 | 376082 | 8754.00 | 3.40% |
| 2025-02-13 | 2.40 | 2.38 | -0.01 | -0.42% | 2.36 | 2.43 | 455499 | 10934.79 | 4.12% |
| 2025-02-12 | 2.29 | 2.39 | 0.11 | 4.82% | 2.28 | 2.46 | 661783 | 15640.48 | 5.99% |
| 2025-02-11 | 2.33 | 2.28 | -0.06 | -2.56% | 2.26 | 2.39 | 347089 | 7969.54 | 3.14% |
| 2025-02-10 | 2.27 | 2.34 | 0.07 | 3.08% | 2.27 | 2.35 | 369693 | 8563.79 | 3.34% |
| 2025-02-07 | 2.20 | 2.27 | 0.05 | 2.25% | 2.20 | 2.28 | 395247 | 8934.24 | 3.57% |
| 2025-02-06 | 2.19 | 2.22 | 0.04 | 1.83% | 2.15 | 2.23 | 367538 | 8077.66 | 3.32% |
| 2025-02-05 | 2.14 | 2.18 | 0.05 | 2.35% | 2.12 | 2.19 | 347708 | 7504.76 | 3.14% |
| 2025-01-27 | 2.17 | 2.13 | -0.03 | -1.39% | 2.13 | 2.21 | 264414 | 5750.16 | 2.39% |
| 2025-01-24 | 2.15 | 2.16 | 0.02 | 0.93% | 2.09 | 2.16 | 318906 | 6797.05 | 2.88% |
| 2025-01-23 | 2.17 | 2.14 | -0.01 | -0.47% | 2.14 | 2.20 | 329510 | 7152.91 | 2.98% |
| 2025-01-22 | 2.21 | 2.15 | -0.10 | -4.44% | 2.15 | 2.23 | 388963 | 8469.11 | 3.52% |
| 2025-01-21 | 2.24 | 2.25 | 0.01 | 0.45% | 2.21 | 2.34 | 600677 | 13635.23 | 5.43% |
| 2025-01-20 | 2.20 | 2.24 | 0.03 | 1.36% | 2.15 | 2.27 | 498319 | 11037.65 | 4.51% |
| 2025-01-17 | 2.18 | 2.21 | 0.01 | 0.45% | 2.15 | 2.24 | 379900 | 8356.40 | 3.44% |
| 2025-01-16 | 2.19 | 2.20 | 0.03 | 1.38% | 2.17 | 2.27 | 522746 | 11596.75 | 4.73% |
| 2025-01-15 | 2.21 | 2.17 | -0.05 | -2.25% | 2.15 | 2.23 | 445223 | 9710.98 | 4.03% |
| 2025-01-14 | 2.15 | 2.22 | 0.09 | 4.23% | 2.14 | 2.23 | 541493 | 11905.48 | 4.90% |
| 2025-01-13 | 2.15 | 2.13 | -0.03 | -1.39% | 2.07 | 2.19 | 413930 | 8796.50 | 3.74% |
| 2025-01-10 | 2.29 | 2.16 | -0.15 | -6.49% | 2.15 | 2.30 | 691980 | 15309.47 | 6.26% |
| 2025-01-09 | 2.36 | 2.31 | -0.08 | -3.35% | 2.27 | 2.36 | 668668 | 15437.04 | 6.05% |
| 2025-01-08 | 2.37 | 2.39 | 0.01 | 0.42% | 2.29 | 2.46 | 709104 | 16939.55 | 6.41% |
| 2025-01-07 | 2.50 | 2.38 | -0.26 | -9.85% | 2.38 | 2.55 | 1168816 | 28084.46 | 10.57% |
| 2025-01-06 | 2.64 | 2.64 | -0.29 | -9.90% | 2.64 | 2.86 | 1150541 | 30821.50 | 10.41% |
| 2025-01-03 | 3.29 | 2.93 | -0.06 | -2.01% | 2.85 | 3.29 | 2557564 | 79921.02 | 23.13% |
| 2025-01-02 | 2.99 | 2.99 | 0.27 | 9.93% | 2.99 | 2.99 | 90483 | 2705.45 | 0.82% |
| 2024-12-17 | 2.95 | 2.72 | -0.24 | -8.11% | 2.70 | 2.95 | 908705 | 25158.10 | 8.22% |
| 2024-12-16 | 2.91 | 2.96 | 0.01 | 0.34% | 2.86 | 3.06 | 957928 | 28443.53 | 8.66% |
| 2024-12-13 | 3.05 | 2.95 | -0.21 | -6.65% | 2.94 | 3.08 | 1252378 | 37647.27 | 11.33% |
| 2024-12-12 | 3.00 | 3.16 | 0.11 | 3.61% | 2.90 | 3.36 | 2113390 | 66261.20 | 19.11% |
| 2024-12-11 | 2.75 | 3.05 | 0.28 | 10.11% | 2.71 | 3.05 | 1347298 | 40435.42 | 12.19% |
| 2024-12-10 | 2.94 | 2.77 | 0.07 | 2.59% | 2.75 | 2.94 | 1352907 | 38251.71 | 12.24% |
| 2024-12-09 | 2.66 | 2.70 | 0.01 | 0.37% | 2.59 | 2.87 | 1425862 | 38496.64 | 12.90% |
| 2024-12-06 | 2.49 | 2.69 | 0.20 | 8.03% | 2.46 | 2.74 | 1355873 | 35723.36 | 12.26% |
| 2024-12-05 | 2.44 | 2.49 | 0.04 | 1.63% | 2.38 | 2.50 | 516177 | 12594.82 | 4.67% |
| 2024-12-04 | 2.55 | 2.45 | -0.10 | -3.92% | 2.44 | 2.57 | 723502 | 18121.47 | 6.54% |
| 2024-12-03 | 2.43 | 2.55 | 0.15 | 6.25% | 2.39 | 2.58 | 1052538 | 26239.30 | 9.52% |
| 2024-12-02 | 2.32 | 2.40 | 0.07 | 3.00% | 2.31 | 2.42 | 548396 | 13091.55 | 4.96% |
| 2024-11-29 | 2.35 | 2.33 | -0.04 | -1.69% | 2.28 | 2.37 | 479441 | 11153.13 | 4.34% |
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。
