| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 15.79 | 15.93 | 0.17 | 1.08% | 15.78 | 16.03 | 153485 | 24427.44 | 1.03% |
| 2025-07-03 | 15.64 | 15.76 | 0.11 | 0.70% | 15.58 | 15.87 | 128211 | 20209.22 | 0.86% |
| 2025-07-02 | 15.68 | 15.65 | -0.05 | -0.32% | 15.58 | 15.74 | 105150 | 16450.51 | 0.70% |
| 2025-07-01 | 15.66 | 15.70 | 0.05 | 0.32% | 15.59 | 15.71 | 112913 | 17687.36 | 0.76% |
| 2025-06-30 | 15.70 | 15.65 | -0.03 | -0.19% | 15.56 | 15.70 | 88297 | 13790.01 | 0.59% |
| 2025-06-27 | 15.67 | 15.68 | -0.01 | -0.06% | 15.64 | 15.78 | 82338 | 12933.61 | 0.55% |
| 2025-06-26 | 15.65 | 15.69 | -0.02 | -0.13% | 15.56 | 15.71 | 105142 | 16451.78 | 0.70% |
| 2025-06-25 | 15.63 | 15.71 | 0.09 | 0.58% | 15.57 | 15.75 | 108802 | 17020.66 | 0.73% |
| 2025-06-24 | 15.55 | 15.62 | 0.14 | 0.90% | 15.54 | 15.67 | 120143 | 18736.81 | 0.80% |
| 2025-06-23 | 15.48 | 15.48 | -0.02 | -0.13% | 15.28 | 15.61 | 117304 | 18107.61 | 0.79% |
| 2025-06-20 | 15.43 | 15.50 | 0.07 | 0.45% | 15.38 | 15.55 | 89586 | 13879.10 | 0.60% |
| 2025-06-19 | 15.55 | 15.43 | -0.12 | -0.77% | 15.36 | 15.57 | 125544 | 19405.57 | 0.84% |
| 2025-06-18 | 15.63 | 15.55 | -0.12 | -0.77% | 15.47 | 15.67 | 86108 | 13378.57 | 0.58% |
| 2025-06-17 | 15.87 | 15.67 | -0.14 | -0.89% | 15.61 | 15.98 | 121237 | 19100.66 | 0.81% |
| 2025-06-16 | 16.00 | 15.81 | -0.22 | -1.37% | 15.66 | 16.04 | 153411 | 24256.28 | 1.03% |
| 2025-06-13 | 16.58 | 16.03 | -0.48 | -2.91% | 15.99 | 16.60 | 252647 | 40920.12 | 1.69% |
| 2025-06-12 | 16.40 | 16.51 | 0.07 | 0.43% | 16.40 | 16.59 | 123101 | 20306.14 | 0.82% |
| 2025-06-11 | 16.50 | 16.44 | -0.04 | -0.24% | 16.37 | 16.66 | 116428 | 19221.64 | 0.78% |
| 2025-06-10 | 16.45 | 16.48 | 0.09 | 0.55% | 16.26 | 16.66 | 155278 | 25584.05 | 1.04% |
| 2025-06-09 | 16.34 | 16.39 | 0.09 | 0.55% | 16.32 | 16.58 | 118204 | 19458.41 | 0.79% |
| 2025-06-06 | 16.42 | 16.30 | -0.11 | -0.67% | 16.25 | 16.50 | 88911 | 14507.33 | 0.60% |
| 2025-06-05 | 16.72 | 16.41 | -0.28 | -1.68% | 16.36 | 16.75 | 151382 | 24984.11 | 1.01% |
| 2025-06-04 | 16.71 | 16.69 | -0.04 | -0.24% | 16.60 | 16.92 | 174943 | 29252.20 | 1.17% |
| 2025-06-03 | 16.18 | 16.73 | 0.40 | 2.45% | 16.15 | 16.83 | 236177 | 39126.01 | 1.58% |
| 2025-05-30 | 15.99 | 16.33 | 0.33 | 2.06% | 15.98 | 16.35 | 174748 | 28386.50 | 1.17% |
| 2025-05-29 | 15.91 | 16.00 | 0.10 | 0.63% | 15.80 | 16.01 | 108867 | 17348.38 | 0.73% |
| 2025-05-28 | 15.95 | 15.90 | -0.03 | -0.19% | 15.83 | 15.98 | 58334 | 9264.24 | 0.39% |
| 2025-05-27 | 15.79 | 15.93 | 0.16 | 1.01% | 15.75 | 16.04 | 100657 | 16006.32 | 0.67% |
| 2025-05-26 | 16.04 | 15.77 | -0.27 | -1.68% | 15.65 | 16.09 | 140842 | 22339.10 | 0.94% |
| 2025-05-23 | 16.13 | 16.04 | -0.14 | -0.87% | 16.02 | 16.32 | 149981 | 24251.84 | 1.00% |
| 2025-05-22 | 16.30 | 16.18 | -0.12 | -0.74% | 16.08 | 16.35 | 133029 | 21510.05 | 0.89% |
| 2025-05-21 | 15.97 | 16.30 | 0.32 | 2.00% | 15.91 | 16.42 | 221574 | 36003.13 | 1.48% |
| 2025-05-20 | 15.89 | 15.98 | 0.07 | 0.44% | 15.89 | 16.15 | 116335 | 18600.12 | 0.78% |
| 2025-05-19 | 16.05 | 15.91 | -0.24 | -1.49% | 15.84 | 16.12 | 199222 | 31760.94 | 1.33% |
| 2025-05-16 | 15.31 | 16.15 | 0.83 | 5.42% | 15.26 | 16.17 | 401702 | 63843.00 | 2.69% |
| 2025-05-15 | 15.25 | 15.32 | 0.03 | 0.20% | 15.23 | 15.35 | 88468 | 13546.49 | 0.59% |
| 2025-05-14 | 15.27 | 15.29 | 0.02 | 0.13% | 15.16 | 15.34 | 87692 | 13387.87 | 0.59% |
| 2025-05-13 | 15.25 | 15.27 | 0.04 | 0.26% | 15.19 | 15.30 | 86260 | 13149.54 | 0.58% |
| 2025-05-12 | 15.39 | 15.23 | -0.16 | -1.04% | 15.15 | 15.45 | 131585 | 20043.32 | 0.88% |
| 2025-05-09 | 15.36 | 15.39 | 0.03 | 0.20% | 15.31 | 15.49 | 113543 | 17506.42 | 0.76% |
| 2025-05-08 | 15.35 | 15.36 | 0.02 | 0.13% | 15.25 | 15.44 | 104332 | 16023.21 | 0.70% |
| 2025-05-07 | 15.35 | 15.34 | 0.03 | 0.20% | 15.23 | 15.41 | 93115 | 14245.66 | 0.62% |
| 2025-05-06 | 15.21 | 15.31 | 0.10 | 0.66% | 15.21 | 15.49 | 148226 | 22747.16 | 0.99% |
| 2025-04-30 | 14.88 | 15.21 | 0.33 | 2.22% | 14.88 | 15.34 | 183562 | 27867.67 | 1.23% |
| 2025-04-29 | 14.84 | 14.88 | 0.04 | 0.27% | 14.75 | 14.99 | 77974 | 11593.47 | 0.52% |
| 2025-04-28 | 14.85 | 14.84 | -0.08 | -0.54% | 14.75 | 14.91 | 73612 | 10922.62 | 0.49% |
| 2025-04-25 | 15.21 | 14.92 | -0.23 | -1.52% | 14.89 | 15.23 | 108535 | 16254.03 | 0.73% |
| 2025-04-24 | 15.13 | 15.15 | 0.02 | 0.13% | 15.07 | 15.27 | 71859 | 10902.98 | 0.48% |
| 2025-04-23 | 15.27 | 15.13 | -0.15 | -0.98% | 15.11 | 15.31 | 92599 | 14053.86 | 0.62% |
| 2025-04-22 | 15.05 | 15.28 | 0.22 | 1.46% | 15.01 | 15.34 | 112780 | 17205.64 | 0.75% |
| 2025-04-21 | 15.00 | 15.06 | 0.05 | 0.33% | 14.91 | 15.11 | 82591 | 12397.86 | 0.55% |
| 2025-04-18 | 15.12 | 15.01 | -0.15 | -0.99% | 14.98 | 15.25 | 75534 | 11370.85 | 0.51% |
| 2025-04-17 | 15.15 | 15.16 | -0.11 | -0.72% | 15.13 | 15.25 | 80837 | 12280.40 | 0.54% |
| 2025-04-16 | 15.20 | 15.27 | 0.02 | 0.13% | 15.08 | 15.39 | 137158 | 20913.05 | 0.92% |
| 2025-04-15 | 15.05 | 15.25 | 0.18 | 1.19% | 15.00 | 15.37 | 121527 | 18496.90 | 0.81% |
| 2025-04-14 | 15.03 | 15.07 | 0.03 | 0.20% | 14.98 | 15.15 | 102656 | 15473.72 | 0.69% |
| 2025-04-11 | 14.83 | 15.04 | 0.11 | 0.74% | 14.82 | 15.18 | 111280 | 16713.00 | 0.74% |
| 2025-04-10 | 14.88 | 14.93 | 0.13 | 0.88% | 14.76 | 15.03 | 183131 | 27270.54 | 1.23% |
| 2025-04-09 | 14.54 | 14.80 | 0.07 | 0.48% | 14.23 | 14.86 | 172794 | 25271.14 | 1.16% |
| 2025-04-08 | 14.52 | 14.73 | 0.28 | 1.94% | 14.51 | 14.88 | 201071 | 29509.13 | 1.35% |
| 2025-04-07 | 15.00 | 14.45 | -1.15 | -7.37% | 14.13 | 15.28 | 331616 | 49333.52 | 2.22% |
| 2025-04-03 | 15.37 | 15.60 | 0.13 | 0.84% | 15.36 | 15.64 | 137414 | 21352.16 | 0.92% |
| 2025-04-02 | 15.45 | 15.47 | -0.03 | -0.19% | 15.38 | 15.61 | 122951 | 19044.76 | 0.82% |
| 2025-04-01 | 15.10 | 15.50 | 0.39 | 2.58% | 15.02 | 15.67 | 262846 | 40642.24 | 1.76% |
| 2025-03-31 | 15.10 | 15.11 | -0.03 | -0.20% | 14.94 | 15.26 | 126551 | 19085.51 | 0.85% |
| 2025-03-28 | 14.97 | 15.14 | 0.17 | 1.14% | 14.97 | 15.27 | 139761 | 21189.55 | 0.94% |
| 2025-03-27 | 14.79 | 14.97 | 0.19 | 1.29% | 14.69 | 14.98 | 104351 | 15522.17 | 0.70% |
| 2025-03-26 | 14.79 | 14.78 | 0.03 | 0.20% | 14.71 | 14.80 | 64672 | 9554.38 | 0.43% |
| 2025-03-25 | 15.04 | 14.95 | -0.08 | -0.53% | 14.89 | 15.07 | 80661 | 12062.36 | 0.54% |
| 2025-03-24 | 15.09 | 15.03 | -0.08 | -0.53% | 14.92 | 15.17 | 109249 | 16437.40 | 0.73% |
| 2025-03-21 | 15.36 | 15.11 | -0.01 | -0.07% | 14.97 | 15.45 | 146297 | 22196.49 | 0.98% |
| 2025-03-20 | 15.18 | 15.12 | -0.05 | -0.33% | 15.08 | 15.22 | 73721 | 11149.79 | 0.49% |
| 2025-03-19 | 15.16 | 15.17 | 0.01 | 0.07% | 15.08 | 15.22 | 77713 | 11775.22 | 0.52% |
| 2025-03-18 | 15.30 | 15.16 | -0.12 | -0.79% | 15.12 | 15.34 | 108080 | 16436.95 | 0.72% |
| 2025-03-17 | 15.38 | 15.28 | -0.07 | -0.46% | 15.27 | 15.43 | 107495 | 16466.50 | 0.72% |
| 2025-03-14 | 15.26 | 15.35 | 0.13 | 0.85% | 15.21 | 15.36 | 142279 | 21749.85 | 0.95% |
| 2025-03-13 | 15.45 | 15.22 | -0.20 | -1.30% | 15.08 | 15.46 | 141829 | 21635.21 | 0.95% |
| 2025-03-12 | 15.10 | 15.42 | 0.37 | 2.46% | 15.10 | 15.75 | 236783 | 36653.67 | 1.58% |
| 2025-03-11 | 15.20 | 15.05 | -0.16 | -1.05% | 14.97 | 15.23 | 119196 | 17940.70 | 0.80% |
| 2025-03-10 | 15.31 | 15.21 | 0.32 | 2.15% | 15.11 | 15.50 | 194144 | 29633.59 | 1.30% |
天士力(600535)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。
