| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 14.98 | 14.89 | -0.13 | -0.87% | 14.83 | 14.99 | 73393 | 10948.37 | 0.49% |
| 2025-03-06 | 15.06 | 15.02 | -0.02 | -0.13% | 14.98 | 15.12 | 91218 | 13706.72 | 0.61% |
| 2025-03-05 | 15.10 | 15.04 | -0.08 | -0.53% | 14.95 | 15.18 | 67089 | 10092.67 | 0.45% |
| 2025-03-04 | 14.99 | 15.12 | 0.13 | 0.87% | 14.90 | 15.18 | 98012 | 14801.14 | 0.66% |
| 2025-03-03 | 14.77 | 14.99 | 0.35 | 2.39% | 14.66 | 15.14 | 148160 | 22193.67 | 0.99% |
| 2025-02-28 | 14.91 | 14.64 | -0.28 | -1.88% | 14.60 | 15.00 | 94344 | 13944.66 | 0.63% |
| 2025-02-27 | 14.82 | 14.92 | 0.15 | 1.02% | 14.70 | 14.95 | 122471 | 18185.80 | 0.82% |
| 2025-02-26 | 14.56 | 14.77 | 0.21 | 1.44% | 14.40 | 14.79 | 145443 | 21256.96 | 0.97% |
| 2025-02-25 | 15.00 | 14.56 | -0.52 | -3.45% | 14.52 | 15.01 | 193663 | 28409.95 | 1.30% |
| 2025-02-24 | 15.16 | 15.08 | 0.00 | 0.00% | 15.06 | 15.24 | 116315 | 17601.37 | 0.78% |
| 2025-02-21 | 15.07 | 15.08 | 0.00 | 0.00% | 14.91 | 15.26 | 106790 | 16077.47 | 0.71% |
| 2025-02-20 | 15.15 | 15.08 | -0.14 | -0.92% | 15.03 | 15.40 | 131393 | 19926.38 | 0.88% |
| 2025-02-19 | 15.21 | 15.22 | -0.07 | -0.46% | 15.13 | 15.31 | 109337 | 16624.54 | 0.73% |
| 2025-02-18 | 15.01 | 15.29 | 0.29 | 1.93% | 14.92 | 15.48 | 236584 | 36198.83 | 1.58% |
| 2025-02-17 | 15.11 | 15.00 | -0.07 | -0.46% | 14.97 | 15.19 | 112947 | 16990.26 | 0.76% |
| 2025-02-14 | 14.82 | 15.07 | 0.22 | 1.48% | 14.82 | 15.10 | 116026 | 17439.52 | 0.78% |
| 2025-02-13 | 14.86 | 14.85 | -0.01 | -0.07% | 14.74 | 14.96 | 101468 | 15083.16 | 0.68% |
| 2025-02-12 | 15.07 | 14.86 | -0.21 | -1.39% | 14.78 | 15.15 | 145908 | 21795.07 | 0.98% |
| 2025-02-11 | 15.07 | 15.07 | 0.01 | 0.07% | 14.97 | 15.14 | 95140 | 14340.28 | 0.64% |
| 2025-02-10 | 14.95 | 15.06 | 0.11 | 0.74% | 14.93 | 15.12 | 140270 | 21138.74 | 0.94% |
| 2025-02-07 | 14.92 | 14.95 | 0.06 | 0.40% | 14.81 | 15.15 | 165870 | 24900.24 | 1.11% |
| 2025-02-06 | 14.84 | 14.89 | 0.02 | 0.13% | 14.80 | 14.92 | 105643 | 15703.35 | 0.71% |
| 2025-02-05 | 14.75 | 14.87 | 0.11 | 0.75% | 14.62 | 14.95 | 142104 | 21075.71 | 0.95% |
| 2025-01-27 | 14.63 | 14.76 | 0.22 | 1.51% | 14.57 | 14.81 | 117078 | 17243.62 | 0.78% |
| 2025-01-24 | 14.50 | 14.54 | 0.01 | 0.07% | 14.47 | 14.62 | 84650 | 12319.09 | 0.57% |
| 2025-01-23 | 14.52 | 14.53 | 0.09 | 0.62% | 14.42 | 14.59 | 95627 | 13890.55 | 0.64% |
| 2025-01-22 | 14.51 | 14.44 | -0.06 | -0.41% | 14.39 | 14.55 | 77860 | 11263.33 | 0.52% |
| 2025-01-21 | 14.50 | 14.50 | 0.05 | 0.35% | 14.37 | 14.56 | 75553 | 10937.33 | 0.51% |
| 2025-01-20 | 14.25 | 14.45 | 0.24 | 1.69% | 14.25 | 14.51 | 81526 | 11766.03 | 0.55% |
| 2025-01-17 | 13.96 | 14.21 | 0.20 | 1.43% | 13.93 | 14.26 | 78380 | 11082.14 | 0.52% |
| 2025-01-16 | 14.02 | 14.01 | -0.01 | -0.07% | 13.91 | 14.18 | 56988 | 7999.97 | 0.38% |
| 2025-01-15 | 14.01 | 14.02 | 0.03 | 0.21% | 13.93 | 14.09 | 61362 | 8593.85 | 0.41% |
| 2025-01-14 | 13.72 | 13.99 | 0.28 | 2.04% | 13.68 | 14.05 | 95417 | 13254.58 | 0.64% |
| 2025-01-13 | 13.51 | 13.71 | 0.10 | 0.73% | 13.51 | 13.74 | 55498 | 7588.38 | 0.37% |
| 2025-01-10 | 13.79 | 13.61 | -0.17 | -1.23% | 13.60 | 13.84 | 65931 | 9013.73 | 0.44% |
| 2025-01-09 | 13.90 | 13.78 | -0.20 | -1.43% | 13.75 | 13.97 | 53839 | 7453.93 | 0.36% |
| 2025-01-08 | 14.06 | 13.98 | -0.08 | -0.57% | 13.73 | 14.10 | 90835 | 12616.86 | 0.61% |
| 2025-01-07 | 14.33 | 14.06 | -0.34 | -2.36% | 13.93 | 14.34 | 110204 | 15492.74 | 0.74% |
| 2025-01-06 | 14.00 | 14.40 | 0.40 | 2.86% | 13.95 | 14.50 | 131663 | 18833.88 | 0.88% |
| 2025-01-03 | 14.09 | 14.00 | -0.01 | -0.07% | 13.92 | 14.30 | 115719 | 16341.31 | 0.77% |
| 2025-01-02 | 14.41 | 14.01 | -0.45 | -3.11% | 13.90 | 14.58 | 143721 | 20469.73 | 0.96% |
| 2024-12-31 | 14.74 | 14.46 | -0.28 | -1.90% | 14.46 | 14.79 | 105156 | 15367.88 | 0.70% |
| 2024-12-30 | 14.75 | 14.74 | -0.02 | -0.14% | 14.68 | 14.87 | 64548 | 9518.15 | 0.43% |
| 2024-12-27 | 14.49 | 14.76 | 0.27 | 1.86% | 14.43 | 14.85 | 113093 | 16640.74 | 0.76% |
| 2024-12-26 | 14.47 | 14.49 | 0.03 | 0.21% | 14.43 | 14.55 | 51734 | 7493.34 | 0.35% |
| 2024-12-25 | 14.64 | 14.46 | -0.15 | -1.03% | 14.43 | 14.72 | 67804 | 9832.99 | 0.45% |
| 2024-12-24 | 14.51 | 14.61 | 0.06 | 0.41% | 14.44 | 14.66 | 76583 | 11141.93 | 0.51% |
| 2024-12-23 | 14.78 | 14.55 | -0.27 | -1.82% | 14.53 | 14.85 | 88693 | 12988.83 | 0.59% |
| 2024-12-20 | 14.66 | 14.82 | 0.16 | 1.09% | 14.58 | 14.88 | 88901 | 13125.42 | 0.60% |
| 2024-12-19 | 14.50 | 14.66 | 0.07 | 0.48% | 14.41 | 14.74 | 73538 | 10705.65 | 0.49% |
| 2024-12-18 | 14.61 | 14.59 | -0.03 | -0.21% | 14.54 | 14.70 | 58963 | 8619.92 | 0.39% |
| 2024-12-17 | 14.72 | 14.62 | -0.15 | -1.02% | 14.53 | 14.77 | 93663 | 13711.33 | 0.63% |
| 2024-12-16 | 14.88 | 14.77 | -0.11 | -0.74% | 14.69 | 15.01 | 108666 | 16094.47 | 0.73% |
| 2024-12-13 | 15.08 | 14.88 | -0.19 | -1.26% | 14.86 | 15.16 | 141004 | 21112.86 | 0.94% |
| 2024-12-12 | 14.65 | 15.07 | 0.43 | 2.94% | 14.59 | 15.13 | 229201 | 34266.95 | 1.53% |
| 2024-12-11 | 14.51 | 14.64 | 0.15 | 1.04% | 14.48 | 14.67 | 82824 | 12111.87 | 0.55% |
| 2024-12-10 | 14.70 | 14.49 | 0.06 | 0.42% | 14.47 | 14.79 | 140798 | 20620.28 | 0.94% |
| 2024-12-09 | 14.55 | 14.43 | -0.12 | -0.82% | 14.36 | 14.64 | 122651 | 17763.80 | 0.82% |
| 2024-12-06 | 14.41 | 14.55 | 0.19 | 1.32% | 14.29 | 14.59 | 104735 | 15133.71 | 0.70% |
| 2024-12-05 | 14.52 | 14.43 | -0.09 | -0.62% | 14.32 | 14.56 | 98125 | 14146.16 | 0.66% |
| 2024-12-04 | 14.70 | 14.52 | -0.18 | -1.22% | 14.45 | 14.70 | 97721 | 14237.14 | 0.65% |
| 2024-12-03 | 14.76 | 14.70 | -0.02 | -0.14% | 14.56 | 14.76 | 97483 | 14291.84 | 0.65% |
| 2024-12-02 | 14.68 | 14.72 | 0.07 | 0.48% | 14.66 | 14.83 | 107958 | 15896.01 | 0.72% |
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。
