| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.77 | 14.84 | 0.10 | 0.68% | 14.71 | 14.89 | 67428 | 9985.71 | 0.45% |
| 2026-02-02 | 15.05 | 14.74 | -0.36 | -2.38% | 14.68 | 15.11 | 169599 | 25332.75 | 1.14% |
| 2026-01-30 | 15.12 | 15.10 | -0.03 | -0.20% | 15.04 | 15.24 | 96238 | 14557.82 | 0.64% |
| 2026-01-29 | 15.16 | 15.13 | -0.05 | -0.33% | 15.02 | 15.19 | 102731 | 15516.83 | 0.69% |
| 2026-01-28 | 15.23 | 15.18 | -0.08 | -0.52% | 15.13 | 15.26 | 93996 | 14264.89 | 0.63% |
| 2026-01-27 | 15.38 | 15.26 | -0.12 | -0.78% | 15.12 | 15.38 | 105190 | 16017.01 | 0.70% |
| 2026-01-26 | 15.25 | 15.38 | 0.13 | 0.85% | 15.17 | 15.40 | 142770 | 21835.46 | 0.96% |
| 2026-01-23 | 15.15 | 15.25 | 0.12 | 0.79% | 15.13 | 15.26 | 87302 | 13275.18 | 0.58% |
| 2026-01-22 | 15.00 | 15.13 | 0.03 | 0.20% | 15.00 | 15.19 | 80852 | 12227.06 | 0.54% |
| 2026-01-21 | 15.10 | 15.10 | -0.04 | -0.26% | 15.06 | 15.17 | 69711 | 10534.00 | 0.47% |
| 2026-01-20 | 15.10 | 15.14 | 0.04 | 0.26% | 15.07 | 15.17 | 70326 | 10631.50 | 0.47% |
| 2026-01-19 | 15.00 | 15.10 | 0.05 | 0.33% | 14.95 | 15.14 | 62185 | 9383.02 | 0.42% |
| 2026-01-16 | 15.24 | 15.05 | -0.20 | -1.31% | 15.00 | 15.32 | 129619 | 19584.88 | 0.87% |
| 2026-01-15 | 15.30 | 15.25 | -0.07 | -0.46% | 15.22 | 15.36 | 79800 | 12186.65 | 0.53% |
| 2026-01-14 | 15.34 | 15.32 | -0.04 | -0.26% | 15.24 | 15.49 | 180692 | 27810.85 | 1.21% |
| 2026-01-13 | 15.30 | 15.36 | 0.07 | 0.46% | 15.26 | 15.47 | 162307 | 24962.83 | 1.09% |
| 2026-01-12 | 15.29 | 15.29 | -0.02 | -0.13% | 15.24 | 15.35 | 127949 | 19554.22 | 0.86% |
| 2026-01-09 | 15.28 | 15.31 | 0.03 | 0.20% | 15.23 | 15.33 | 95458 | 14594.33 | 0.64% |
| 2026-01-08 | 15.32 | 15.28 | 0.00 | 0.00% | 15.23 | 15.39 | 90902 | 13907.81 | 0.61% |
| 2026-01-07 | 15.27 | 15.28 | 0.01 | 0.07% | 15.23 | 15.41 | 95988 | 14687.95 | 0.64% |
| 2026-01-06 | 15.26 | 15.27 | 0.01 | 0.07% | 15.21 | 15.30 | 87564 | 13363.11 | 0.59% |
| 2026-01-05 | 15.09 | 15.26 | 0.19 | 1.26% | 15.05 | 15.26 | 94230 | 14306.64 | 0.63% |
| 2025-12-31 | 15.07 | 15.07 | 0.00 | 0.00% | 15.04 | 15.12 | 39885 | 6014.56 | 0.27% |
| 2025-12-30 | 15.05 | 15.07 | -0.03 | -0.20% | 15.05 | 15.19 | 54934 | 8308.77 | 0.37% |
| 2025-12-29 | 15.31 | 15.10 | -0.19 | -1.24% | 15.09 | 15.34 | 75121 | 11424.00 | 0.50% |
| 2025-12-26 | 15.30 | 15.29 | -0.01 | -0.07% | 15.24 | 15.37 | 48195 | 7381.82 | 0.32% |
| 2025-12-25 | 15.24 | 15.30 | 0.07 | 0.46% | 15.18 | 15.31 | 39394 | 6018.82 | 0.26% |
| 2025-12-24 | 15.25 | 15.23 | -0.10 | -0.65% | 15.18 | 15.32 | 50828 | 7742.40 | 0.34% |
| 2025-12-23 | 15.27 | 15.33 | 0.07 | 0.46% | 15.22 | 15.49 | 85370 | 13116.22 | 0.57% |
| 2025-12-22 | 15.22 | 15.26 | 0.03 | 0.20% | 15.14 | 15.34 | 75482 | 11485.89 | 0.51% |
| 2025-12-19 | 15.08 | 15.23 | 0.15 | 0.99% | 15.02 | 15.24 | 49992 | 7586.83 | 0.33% |
| 2025-12-18 | 15.05 | 15.08 | 0.02 | 0.13% | 15.02 | 15.12 | 45924 | 6927.57 | 0.31% |
| 2025-12-17 | 15.02 | 15.06 | 0.03 | 0.20% | 14.82 | 15.10 | 75728 | 11303.51 | 0.51% |
| 2025-12-16 | 15.21 | 15.03 | -0.22 | -1.44% | 15.00 | 15.28 | 77410 | 11660.51 | 0.52% |
| 2025-12-15 | 15.21 | 15.25 | -0.02 | -0.13% | 15.15 | 15.31 | 66024 | 10071.71 | 0.44% |
| 2025-12-12 | 15.28 | 15.27 | -0.01 | -0.07% | 15.18 | 15.42 | 111154 | 17033.87 | 0.74% |
| 2025-12-11 | 15.23 | 15.28 | 0.05 | 0.33% | 15.18 | 15.43 | 89384 | 13688.16 | 0.60% |
| 2025-12-10 | 15.16 | 15.23 | 0.04 | 0.26% | 15.06 | 15.26 | 77689 | 11775.45 | 0.52% |
| 2025-12-09 | 15.26 | 15.19 | -0.08 | -0.52% | 15.19 | 15.32 | 54611 | 8315.34 | 0.37% |
| 2025-12-08 | 15.42 | 15.27 | -0.08 | -0.52% | 15.26 | 15.43 | 58313 | 8927.26 | 0.39% |
| 2025-12-05 | 15.37 | 15.35 | 0.03 | 0.20% | 15.18 | 15.37 | 65857 | 10047.47 | 0.44% |
| 2025-12-04 | 15.45 | 15.32 | -0.12 | -0.78% | 15.26 | 15.48 | 60676 | 9308.31 | 0.41% |
| 2025-12-03 | 15.47 | 15.44 | -0.03 | -0.19% | 15.41 | 15.52 | 54514 | 8432.41 | 0.36% |
| 2025-12-02 | 15.58 | 15.47 | -0.12 | -0.77% | 15.47 | 15.60 | 52841 | 8205.39 | 0.35% |
| 2025-12-01 | 15.45 | 15.59 | 0.26 | 1.70% | 15.37 | 15.63 | 105165 | 16365.72 | 0.70% |
| 2025-11-28 | 15.43 | 15.33 | -0.14 | -0.90% | 15.31 | 15.49 | 63065 | 9682.88 | 0.42% |
| 2025-11-27 | 15.44 | 15.47 | 0.00 | 0.00% | 15.40 | 15.54 | 52510 | 8120.24 | 0.35% |
| 2025-11-26 | 15.37 | 15.47 | 0.11 | 0.72% | 15.35 | 15.54 | 92437 | 14305.25 | 0.62% |
| 2025-11-25 | 15.35 | 15.36 | 0.03 | 0.20% | 15.27 | 15.41 | 72674 | 11161.29 | 0.49% |
| 2025-11-24 | 15.25 | 15.33 | 0.13 | 0.86% | 15.16 | 15.33 | 75889 | 11558.51 | 0.51% |
| 2025-11-21 | 15.22 | 15.20 | -0.06 | -0.39% | 15.11 | 15.37 | 126461 | 19232.54 | 0.85% |
| 2025-11-20 | 15.25 | 15.26 | 0.04 | 0.26% | 15.21 | 15.34 | 73099 | 11152.95 | 0.49% |
| 2025-11-19 | 15.43 | 15.22 | -0.20 | -1.30% | 15.19 | 15.50 | 79191 | 12105.58 | 0.53% |
| 2025-11-18 | 15.45 | 15.42 | -0.03 | -0.19% | 15.35 | 15.54 | 80356 | 12416.63 | 0.54% |
| 2025-11-17 | 15.76 | 15.45 | -0.27 | -1.72% | 15.39 | 15.77 | 138835 | 21489.77 | 0.93% |
| 2025-11-14 | 15.54 | 15.72 | 0.18 | 1.16% | 15.46 | 15.91 | 230396 | 36218.11 | 1.54% |
| 2025-11-13 | 15.60 | 15.54 | -0.06 | -0.38% | 15.45 | 15.62 | 114376 | 17746.93 | 0.77% |
| 2025-11-12 | 15.56 | 15.60 | 0.05 | 0.32% | 15.51 | 15.64 | 122345 | 19066.03 | 0.82% |
| 2025-11-11 | 15.47 | 15.55 | 0.09 | 0.58% | 15.41 | 15.59 | 137501 | 21321.77 | 0.92% |
| 2025-11-10 | 15.38 | 15.46 | 0.08 | 0.52% | 15.35 | 15.50 | 104920 | 16190.09 | 0.70% |
| 2025-11-07 | 15.20 | 15.38 | 0.17 | 1.12% | 15.14 | 15.49 | 147012 | 22567.53 | 0.98% |
| 2025-11-06 | 15.13 | 15.21 | 0.06 | 0.40% | 15.08 | 15.22 | 76540 | 11610.04 | 0.51% |
| 2025-11-05 | 15.09 | 15.15 | -0.03 | -0.20% | 15.00 | 15.16 | 130786 | 19735.88 | 0.88% |
| 2025-11-04 | 15.38 | 15.18 | -0.19 | -1.24% | 15.10 | 15.38 | 104145 | 15879.03 | 0.70% |
| 2025-11-03 | 15.42 | 15.37 | -0.08 | -0.52% | 15.28 | 15.49 | 122613 | 18804.22 | 0.82% |
| 2025-10-31 | 15.25 | 15.45 | 0.23 | 1.51% | 15.20 | 15.47 | 127254 | 19589.68 | 0.85% |
| 2025-10-30 | 15.42 | 15.22 | -0.20 | -1.30% | 15.22 | 15.42 | 117197 | 17930.61 | 0.78% |
| 2025-10-29 | 15.38 | 15.42 | 0.04 | 0.26% | 15.30 | 15.42 | 86368 | 13262.41 | 0.58% |
| 2025-10-28 | 15.51 | 15.38 | -0.10 | -0.65% | 15.34 | 15.57 | 124296 | 19178.45 | 0.83% |
| 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% |
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。
