| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.70 | 5.71 | -0.03 | -0.52% | 5.70 | 5.80 | 543736 | 31251.41 | 3.01% |
| 2025-12-11 | 6.10 | 5.74 | -0.38 | -6.21% | 5.73 | 6.13 | 1183318 | 69513.23 | 6.55% |
| 2025-12-10 | 6.18 | 6.12 | -0.15 | -2.39% | 6.08 | 6.27 | 797521 | 49104.88 | 4.41% |
| 2025-12-09 | 6.14 | 6.27 | 0.07 | 1.13% | 6.10 | 6.39 | 1163358 | 72886.90 | 6.44% |
| 2025-12-08 | 6.19 | 6.20 | 0.05 | 0.81% | 6.15 | 6.22 | 722873 | 44673.79 | 4.00% |
| 2025-12-05 | 6.16 | 6.15 | -0.02 | -0.32% | 5.91 | 6.18 | 811937 | 49296.71 | 4.49% |
| 2025-12-04 | 6.12 | 6.17 | -0.04 | -0.64% | 6.08 | 6.22 | 762115 | 46871.11 | 4.22% |
| 2025-12-03 | 6.52 | 6.21 | -0.27 | -4.17% | 6.17 | 6.55 | 1119944 | 70173.82 | 6.20% |
| 2025-12-02 | 6.65 | 6.48 | -0.21 | -3.14% | 6.37 | 6.66 | 1244787 | 80519.21 | 6.89% |
| 2025-12-01 | 6.77 | 6.69 | -0.18 | -2.62% | 6.62 | 6.82 | 1408694 | 94343.22 | 7.79% |
| 2025-11-28 | 6.63 | 6.87 | 0.27 | 4.09% | 6.61 | 7.02 | 2210191 | 150904.52 | 12.23% |
| 2025-11-27 | 6.81 | 6.60 | -0.27 | -3.93% | 6.59 | 6.88 | 1542421 | 103483.44 | 8.53% |
| 2025-11-26 | 7.09 | 6.87 | -0.20 | -2.83% | 6.80 | 7.20 | 2708939 | 188497.97 | 14.99% |
| 2025-11-25 | 6.42 | 7.07 | 0.64 | 9.95% | 6.42 | 7.07 | 3180125 | 220976.12 | 17.59% |
| 2025-11-24 | 6.20 | 6.43 | 0.35 | 5.76% | 6.03 | 6.63 | 1935301 | 122478.54 | 10.71% |
| 2025-11-21 | 6.08 | 6.08 | -0.12 | -1.94% | 6.01 | 6.38 | 1578483 | 97048.74 | 8.73% |
| 2025-11-20 | 6.62 | 6.20 | -0.42 | -6.34% | 6.20 | 6.71 | 2207823 | 141064.08 | 12.21% |
| 2025-11-19 | 7.13 | 6.62 | -0.73 | -9.93% | 6.62 | 7.18 | 2228727 | 151380.08 | 12.33% |
| 2025-11-18 | 7.25 | 7.35 | 0.05 | 0.68% | 7.10 | 7.99 | 3132148 | 236297.06 | 17.33% |
| 2025-11-17 | 7.15 | 7.30 | 0.23 | 3.25% | 7.02 | 7.47 | 2244922 | 162408.95 | 12.42% |
| 2025-11-14 | 7.06 | 7.07 | -0.12 | -1.67% | 7.01 | 7.22 | 1520275 | 107913.48 | 8.41% |
| 2025-11-13 | 7.22 | 7.19 | -0.03 | -0.42% | 6.93 | 7.35 | 2621110 | 187506.22 | 14.50% |
| 2025-11-12 | 6.57 | 7.22 | 0.66 | 10.06% | 6.56 | 7.22 | 2532881 | 176295.69 | 14.01% |
| 2025-11-11 | 6.63 | 6.56 | -0.22 | -3.24% | 6.53 | 6.70 | 1823532 | 120404.02 | 10.09% |
| 2025-11-10 | 6.46 | 6.78 | 0.38 | 5.94% | 6.42 | 7.04 | 2977982 | 203610.66 | 16.47% |
| 2025-11-07 | 6.48 | 6.40 | -0.15 | -2.29% | 6.38 | 6.59 | 1158641 | 74771.31 | 6.41% |
| 2025-11-06 | 6.80 | 6.55 | -0.38 | -5.48% | 6.34 | 6.80 | 2127130 | 138753.17 | 11.77% |
| 2025-11-05 | 6.53 | 6.93 | 0.28 | 4.21% | 6.51 | 7.05 | 2450713 | 167776.16 | 13.56% |
| 2025-11-04 | 6.58 | 6.65 | -0.18 | -2.64% | 6.54 | 6.77 | 2286772 | 151657.25 | 12.65% |
| 2025-11-03 | 6.31 | 6.83 | 0.62 | 9.98% | 6.31 | 6.83 | 1649257 | 109768.73 | 9.12% |
| 2025-10-31 | 5.98 | 6.21 | 0.23 | 3.85% | 5.98 | 6.43 | 2471226 | 153958.67 | 13.67% |
| 2025-10-30 | 5.96 | 5.98 | 0.00 | 0.00% | 5.86 | 6.11 | 1637004 | 98205.53 | 9.06% |
| 2025-10-29 | 6.09 | 5.98 | -0.13 | -2.13% | 5.89 | 6.09 | 1873904 | 111931.91 | 10.37% |
| 2025-10-28 | 5.55 | 6.11 | 0.56 | 10.09% | 5.52 | 6.11 | 1902416 | 114173.95 | 10.52% |
| 2025-10-27 | 5.58 | 5.55 | -0.06 | -1.07% | 5.48 | 5.64 | 821771 | 45554.81 | 4.55% |
| 2025-10-24 | 5.78 | 5.61 | -0.19 | -3.28% | 5.58 | 5.83 | 1135003 | 64353.71 | 6.28% |
| 2025-10-23 | 5.80 | 5.80 | -0.06 | -1.02% | 5.61 | 5.86 | 1221886 | 69905.72 | 6.76% |
| 2025-10-22 | 5.78 | 5.86 | 0.02 | 0.34% | 5.69 | 6.12 | 1202978 | 70924.80 | 6.65% |
| 2025-10-21 | 5.81 | 5.84 | -0.01 | -0.17% | 5.69 | 5.88 | 1026292 | 59497.44 | 5.68% |
| 2025-10-20 | 5.89 | 5.85 | -0.03 | -0.51% | 5.81 | 6.04 | 1314936 | 77420.94 | 7.27% |
| 2025-10-17 | 5.81 | 5.88 | 0.04 | 0.68% | 5.66 | 6.01 | 1789136 | 105006.33 | 9.90% |
| 2025-10-16 | 5.81 | 5.84 | -0.08 | -1.35% | 5.79 | 5.95 | 1320367 | 77244.95 | 7.30% |
| 2025-10-15 | 5.63 | 5.92 | 0.31 | 5.53% | 5.54 | 5.96 | 2090880 | 122194.62 | 11.57% |
| 2025-10-14 | 5.70 | 5.61 | -0.08 | -1.41% | 5.55 | 5.82 | 1193978 | 67739.17 | 6.60% |
| 2025-10-13 | 5.49 | 5.69 | -0.11 | -1.90% | 5.37 | 5.72 | 1201280 | 67615.81 | 6.65% |
| 2025-10-10 | 5.48 | 5.80 | 0.27 | 4.88% | 5.44 | 5.87 | 2118524 | 120268.03 | 11.72% |
| 2025-10-09 | 5.66 | 5.53 | -0.09 | -1.60% | 5.51 | 5.70 | 1137354 | 63195.36 | 6.29% |
| 2025-09-30 | 5.70 | 5.62 | -0.11 | -1.92% | 5.61 | 5.82 | 1683801 | 95593.41 | 9.31% |
| 2025-09-29 | 5.52 | 5.73 | 0.07 | 1.24% | 5.40 | 5.86 | 2398375 | 135808.89 | 13.27% |
| 2025-09-26 | 5.91 | 5.66 | 0.06 | 1.07% | 5.64 | 6.16 | 3929342 | 232700.50 | 21.74% |
| 2025-09-25 | 5.06 | 5.60 | 0.51 | 10.02% | 5.05 | 5.60 | 970602 | 53173.87 | 5.37% |
| 2025-09-24 | 4.96 | 5.09 | 0.11 | 2.21% | 4.91 | 5.10 | 480053 | 24101.20 | 2.66% |
| 2025-09-23 | 5.18 | 4.98 | -0.19 | -3.68% | 4.89 | 5.19 | 813133 | 40455.27 | 4.50% |
| 2025-09-22 | 5.23 | 5.17 | -0.09 | -1.71% | 5.14 | 5.26 | 359052 | 18606.36 | 1.99% |
| 2025-09-19 | 5.25 | 5.26 | 0.01 | 0.19% | 5.22 | 5.32 | 350835 | 18472.29 | 1.94% |
| 2025-09-18 | 5.41 | 5.25 | -0.16 | -2.96% | 5.19 | 5.44 | 630319 | 33630.57 | 3.49% |
| 2025-09-17 | 5.45 | 5.41 | -0.09 | -1.64% | 5.39 | 5.47 | 514316 | 27877.05 | 2.85% |
| 2025-09-16 | 5.49 | 5.50 | 0.06 | 1.10% | 5.40 | 5.55 | 834994 | 45719.38 | 4.62% |
| 2025-09-15 | 5.37 | 5.44 | 0.07 | 1.30% | 5.31 | 5.45 | 569587 | 30677.88 | 3.15% |
| 2025-09-12 | 5.33 | 5.37 | 0.03 | 0.56% | 5.30 | 5.45 | 483487 | 25994.81 | 2.67% |
| 2025-09-11 | 5.34 | 5.34 | 0.00 | 0.00% | 5.19 | 5.37 | 594780 | 31291.25 | 3.29% |
| 2025-09-10 | 5.17 | 5.34 | 0.17 | 3.29% | 5.15 | 5.48 | 845838 | 45251.66 | 4.68% |
| 2025-09-09 | 5.20 | 5.17 | -0.02 | -0.39% | 5.14 | 5.24 | 351846 | 18234.07 | 1.95% |
| 2025-09-08 | 5.14 | 5.19 | 0.01 | 0.19% | 5.13 | 5.22 | 447918 | 23182.47 | 2.48% |
| 2025-09-05 | 5.01 | 5.18 | 0.18 | 3.60% | 4.93 | 5.20 | 657181 | 33323.97 | 3.64% |
| 2025-09-04 | 5.06 | 5.00 | -0.05 | -0.99% | 4.92 | 5.11 | 548198 | 27576.78 | 3.03% |
| 2025-09-03 | 5.16 | 5.05 | -0.10 | -1.94% | 5.02 | 5.23 | 494871 | 25379.65 | 2.74% |
| 2025-09-02 | 5.32 | 5.15 | -0.18 | -3.38% | 5.13 | 5.33 | 551903 | 28670.37 | 3.05% |
| 2025-09-01 | 5.29 | 5.33 | 0.03 | 0.57% | 5.28 | 5.38 | 357197 | 19069.67 | 1.98% |
| 2025-08-29 | 5.41 | 5.30 | -0.11 | -2.03% | 5.27 | 5.42 | 439470 | 23438.88 | 2.43% |
| 2025-08-28 | 5.32 | 5.41 | 0.06 | 1.12% | 5.21 | 5.42 | 634454 | 33850.76 | 3.51% |
| 2025-08-27 | 5.56 | 5.35 | -0.17 | -3.08% | 5.34 | 5.68 | 810280 | 44586.38 | 4.48% |
| 2025-08-26 | 5.45 | 5.52 | 0.04 | 0.73% | 5.40 | 5.56 | 553457 | 30549.46 | 3.06% |
| 2025-08-25 | 5.46 | 5.48 | 0.08 | 1.48% | 5.41 | 5.51 | 799875 | 43661.30 | 4.42% |
| 2025-08-22 | 5.33 | 5.40 | 0.10 | 1.89% | 5.29 | 5.40 | 662207 | 35390.21 | 3.66% |
| 2025-08-21 | 5.28 | 5.30 | 0.01 | 0.19% | 5.24 | 5.34 | 465014 | 24586.74 | 2.57% |
| 2025-08-20 | 5.26 | 5.29 | 0.02 | 0.38% | 5.20 | 5.30 | 454153 | 23854.47 | 2.51% |
| 2025-08-19 | 5.28 | 5.27 | 0.03 | 0.57% | 5.19 | 5.32 | 652270 | 34272.57 | 3.61% |
| 2025-08-18 | 5.08 | 5.24 | 0.17 | 3.35% | 5.07 | 5.25 | 985213 | 51225.23 | 5.45% |
| 2025-08-15 | 5.01 | 5.07 | 0.06 | 1.20% | 5.00 | 5.08 | 339907 | 17150.29 | 1.88% |
天下秀(600556)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。
