| 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 | 15.60 | 15.48 | -0.24 | -1.53% | 15.46 | 15.61 | 193228 | 29963.03 | 1.29% |
| 2025-10-24 | 15.78 | 15.72 | -0.07 | -0.44% | 15.65 | 15.79 | 97668 | 15340.86 | 0.65% |
| 2025-10-23 | 15.86 | 15.79 | -0.09 | -0.57% | 15.60 | 15.89 | 106348 | 16710.43 | 0.71% |
| 2025-10-22 | 15.85 | 15.88 | -0.02 | -0.13% | 15.84 | 15.98 | 108207 | 17202.52 | 0.72% |
| 2025-10-21 | 15.90 | 15.90 | 0.00 | 0.00% | 15.80 | 15.94 | 123915 | 19666.97 | 0.83% |
| 2025-10-20 | 15.90 | 15.90 | 0.00 | 0.00% | 15.69 | 15.96 | 111820 | 17681.63 | 0.75% |
| 2025-10-17 | 16.00 | 15.90 | -0.05 | -0.31% | 15.89 | 16.09 | 190113 | 30395.17 | 1.27% |
| 2025-10-16 | 16.00 | 16.16 | 0.13 | 0.81% | 15.95 | 16.18 | 168943 | 27211.11 | 1.13% |
| 2025-10-15 | 15.97 | 16.03 | 0.06 | 0.38% | 15.93 | 16.05 | 124258 | 19869.70 | 0.83% |
| 2025-10-14 | 15.98 | 15.97 | 0.02 | 0.13% | 15.92 | 16.05 | 135188 | 21606.78 | 0.90% |
| 2025-10-13 | 15.82 | 15.95 | -0.13 | -0.81% | 15.76 | 16.03 | 126311 | 20107.35 | 0.85% |
| 2025-10-10 | 15.77 | 16.08 | 0.25 | 1.58% | 15.73 | 16.12 | 175662 | 28124.96 | 1.18% |
| 2025-10-09 | 15.81 | 15.83 | 0.03 | 0.19% | 15.63 | 15.85 | 171124 | 26912.66 | 1.15% |
| 2025-09-30 | 15.64 | 15.80 | 0.16 | 1.02% | 15.59 | 15.82 | 150315 | 23667.78 | 1.01% |
| 2025-09-29 | 15.71 | 15.64 | -0.07 | -0.45% | 15.48 | 15.79 | 148567 | 23129.72 | 0.99% |
| 2025-09-26 | 15.88 | 15.71 | -0.24 | -1.50% | 15.63 | 15.88 | 164430 | 25861.63 | 1.10% |
| 2025-09-25 | 16.02 | 15.95 | -0.02 | -0.13% | 15.94 | 16.23 | 207937 | 33348.57 | 1.39% |
| 2025-09-24 | 16.12 | 15.97 | -0.22 | -1.36% | 15.80 | 16.12 | 283594 | 45167.57 | 1.90% |
| 2025-09-23 | 16.44 | 16.19 | 0.48 | 3.06% | 15.93 | 16.50 | 577227 | 93577.04 | 3.86% |
| 2025-09-22 | 15.76 | 15.71 | 0.08 | 0.51% | 15.65 | 15.94 | 134671 | 21272.66 | 0.90% |
| 2025-09-19 | 15.71 | 15.63 | -0.10 | -0.64% | 15.55 | 15.78 | 118920 | 18582.70 | 0.80% |
| 2025-09-18 | 15.92 | 15.73 | -0.18 | -1.13% | 15.60 | 16.00 | 196033 | 31037.00 | 1.31% |
| 2025-09-17 | 16.00 | 15.91 | -0.07 | -0.44% | 15.88 | 16.08 | 100021 | 15939.90 | 0.67% |
| 2025-09-16 | 16.08 | 15.98 | -0.09 | -0.56% | 15.82 | 16.13 | 170487 | 27196.66 | 1.14% |
| 2025-09-15 | 16.29 | 16.07 | -0.18 | -1.11% | 16.05 | 16.30 | 150679 | 24289.49 | 1.01% |
| 2025-09-12 | 16.31 | 16.25 | -0.03 | -0.18% | 16.18 | 16.41 | 177423 | 28876.49 | 1.19% |
| 2025-09-11 | 16.20 | 16.28 | 0.04 | 0.25% | 16.00 | 16.28 | 173500 | 28003.23 | 1.16% |
| 2025-09-10 | 16.33 | 16.24 | -0.09 | -0.55% | 16.12 | 16.37 | 141066 | 22868.28 | 0.94% |
| 2025-09-09 | 16.45 | 16.33 | -0.13 | -0.79% | 16.24 | 16.53 | 171127 | 28056.36 | 1.15% |
| 2025-09-08 | 16.38 | 16.46 | 0.06 | 0.37% | 16.31 | 16.48 | 199913 | 32821.29 | 1.34% |
| 2025-09-05 | 16.28 | 16.40 | 0.08 | 0.49% | 16.05 | 16.42 | 199970 | 32483.57 | 1.34% |
| 2025-09-04 | 16.36 | 16.32 | 0.01 | 0.06% | 16.09 | 16.41 | 185506 | 30205.81 | 1.24% |
| 2025-09-03 | 16.45 | 16.31 | -0.06 | -0.37% | 16.28 | 16.60 | 158061 | 25946.89 | 1.06% |
| 2025-09-02 | 16.50 | 16.37 | -0.14 | -0.85% | 16.28 | 16.66 | 212163 | 34881.69 | 1.42% |
| 2025-09-01 | 16.60 | 16.51 | -0.01 | -0.06% | 16.43 | 16.72 | 321732 | 53202.93 | 2.15% |
| 2025-08-29 | 16.65 | 16.52 | -0.13 | -0.78% | 16.52 | 16.78 | 211067 | 35074.30 | 1.41% |
| 2025-08-28 | 16.71 | 16.65 | -0.07 | -0.42% | 16.38 | 16.87 | 251508 | 41731.34 | 1.68% |
| 2025-08-27 | 17.22 | 16.72 | -0.50 | -2.90% | 16.72 | 17.25 | 284075 | 48279.16 | 1.90% |
| 2025-08-26 | 17.13 | 17.22 | 0.13 | 0.76% | 17.00 | 17.33 | 268972 | 46166.38 | 1.80% |
| 2025-08-25 | 17.06 | 17.09 | 0.02 | 0.12% | 16.95 | 17.12 | 263516 | 44918.98 | 1.76% |
| 2025-08-22 | 17.21 | 17.07 | -0.14 | -0.81% | 16.88 | 17.30 | 216085 | 36791.49 | 1.45% |
| 2025-08-21 | 17.38 | 17.21 | -0.20 | -1.15% | 17.17 | 17.57 | 216963 | 37545.37 | 1.45% |
| 2025-08-20 | 17.30 | 17.41 | 0.03 | 0.17% | 17.14 | 17.48 | 253214 | 43905.53 | 1.69% |
| 2025-08-19 | 17.22 | 17.38 | 0.33 | 1.94% | 17.20 | 17.69 | 542083 | 94679.34 | 3.63% |
| 2025-08-18 | 16.52 | 17.05 | 0.87 | 5.38% | 16.50 | 17.53 | 688879 | 118453.23 | 4.61% |
| 2025-08-15 | 16.15 | 16.18 | -0.02 | -0.12% | 16.03 | 16.21 | 161768 | 26105.58 | 1.08% |
| 2025-08-14 | 16.10 | 16.20 | -0.10 | -0.61% | 16.10 | 16.45 | 152114 | 24765.49 | 1.02% |
| 2025-08-13 | 16.30 | 16.30 | 0.00 | 0.00% | 16.19 | 16.40 | 120010 | 19540.48 | 0.80% |
| 2025-08-12 | 16.26 | 16.30 | 0.03 | 0.18% | 16.20 | 16.62 | 162816 | 26696.53 | 1.09% |
| 2025-08-11 | 16.10 | 16.27 | 0.15 | 0.93% | 16.03 | 16.30 | 133205 | 21520.81 | 0.89% |
| 2025-08-08 | 16.18 | 16.12 | -0.06 | -0.37% | 16.03 | 16.23 | 97373 | 15711.78 | 0.65% |
| 2025-08-07 | 16.40 | 16.18 | -0.23 | -1.40% | 16.08 | 16.47 | 147510 | 23935.02 | 0.99% |
| 2025-08-06 | 16.55 | 16.41 | -0.13 | -0.79% | 16.31 | 16.67 | 129482 | 21273.01 | 0.87% |
| 2025-08-05 | 16.53 | 16.54 | 0.00 | 0.00% | 16.48 | 16.71 | 135943 | 22530.46 | 0.91% |
| 2025-08-04 | 16.66 | 16.54 | -0.12 | -0.72% | 16.23 | 16.77 | 182220 | 30018.59 | 1.22% |
| 2025-08-01 | 16.37 | 16.66 | 0.27 | 1.65% | 16.33 | 16.81 | 198219 | 33053.53 | 1.33% |
| 2025-07-31 | 16.43 | 16.39 | -0.18 | -1.09% | 16.30 | 16.71 | 179433 | 29604.81 | 1.20% |
| 2025-07-30 | 16.44 | 16.57 | 0.05 | 0.30% | 16.41 | 16.97 | 261070 | 43574.80 | 1.75% |
| 2025-07-29 | 16.30 | 16.52 | 0.28 | 1.72% | 16.15 | 16.54 | 239235 | 39200.64 | 1.60% |
| 2025-07-28 | 16.20 | 16.24 | 0.05 | 0.31% | 16.18 | 16.37 | 104676 | 17028.45 | 0.70% |
| 2025-07-25 | 16.30 | 16.19 | -0.07 | -0.43% | 16.19 | 16.48 | 139431 | 22745.45 | 0.93% |
| 2025-07-24 | 16.19 | 16.26 | 0.08 | 0.49% | 16.09 | 16.38 | 142542 | 23131.94 | 0.95% |
| 2025-07-23 | 16.28 | 16.18 | -0.12 | -0.74% | 16.15 | 16.40 | 145269 | 23672.33 | 0.97% |
| 2025-07-22 | 16.22 | 16.30 | 0.08 | 0.49% | 16.12 | 16.36 | 118099 | 19235.13 | 0.79% |
| 2025-07-21 | 16.20 | 16.22 | 0.02 | 0.12% | 16.05 | 16.31 | 139515 | 22596.02 | 0.93% |
| 2025-07-18 | 16.18 | 16.20 | 0.03 | 0.19% | 15.95 | 16.21 | 117936 | 18972.68 | 0.79% |
| 2025-07-17 | 16.02 | 16.17 | 0.17 | 1.06% | 15.99 | 16.28 | 150452 | 24327.92 | 1.01% |
| 2025-07-16 | 15.56 | 16.00 | 0.43 | 2.76% | 15.50 | 16.03 | 189059 | 29938.30 | 1.27% |
| 2025-07-15 | 15.87 | 15.57 | -0.29 | -1.83% | 15.45 | 15.87 | 138719 | 21672.55 | 0.93% |
| 2025-07-14 | 15.85 | 15.86 | 0.01 | 0.06% | 15.76 | 15.91 | 87108 | 13809.70 | 0.58% |
| 2025-07-11 | 15.92 | 15.85 | -0.04 | -0.25% | 15.83 | 15.94 | 142002 | 22558.03 | 0.95% |
| 2025-07-10 | 15.88 | 15.89 | 0.03 | 0.19% | 15.84 | 15.94 | 84551 | 13432.20 | 0.57% |
| 2025-07-09 | 15.86 | 15.86 | -0.01 | -0.06% | 15.75 | 15.97 | 79563 | 12642.90 | 0.53% |
| 2025-07-08 | 15.90 | 15.87 | -0.05 | -0.31% | 15.85 | 16.03 | 106558 | 16956.22 | 0.71% |
| 2025-07-07 | 15.99 | 15.92 | -0.01 | -0.06% | 15.82 | 16.12 | 96900 | 15449.74 | 0.65% |
| 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% |
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。
