| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 5.45 | 5.39 | -0.11 | -2.00% | 5.32 | 5.45 | 883584 | 47426.26 | 4.89% |
| 2025-06-16 | 5.12 | 5.50 | 0.28 | 5.36% | 5.10 | 5.55 | 1433554 | 77483.69 | 7.93% |
| 2025-06-13 | 5.21 | 5.22 | 0.02 | 0.38% | 5.16 | 5.35 | 1174151 | 61610.22 | 6.50% |
| 2025-06-12 | 5.10 | 5.20 | 0.11 | 2.16% | 5.02 | 5.37 | 970665 | 50392.57 | 5.37% |
| 2025-06-11 | 5.10 | 5.09 | -0.01 | -0.20% | 5.06 | 5.13 | 436007 | 22189.12 | 2.41% |
| 2025-06-10 | 5.15 | 5.10 | -0.02 | -0.39% | 4.98 | 5.18 | 700956 | 35515.96 | 3.88% |
| 2025-06-09 | 4.95 | 5.12 | 0.18 | 3.64% | 4.95 | 5.12 | 763665 | 38761.59 | 4.22% |
| 2025-06-06 | 5.01 | 4.94 | -0.08 | -1.59% | 4.91 | 5.04 | 439520 | 21770.77 | 2.43% |
| 2025-06-05 | 4.98 | 5.02 | 0.06 | 1.21% | 4.93 | 5.08 | 778589 | 39141.54 | 4.31% |
| 2025-06-04 | 4.95 | 4.96 | 0.03 | 0.61% | 4.91 | 4.98 | 387274 | 19174.50 | 2.14% |
| 2025-06-03 | 4.81 | 4.93 | 0.12 | 2.49% | 4.78 | 5.06 | 754474 | 37505.44 | 4.17% |
| 2025-05-30 | 4.87 | 4.81 | -0.15 | -3.02% | 4.79 | 5.00 | 535379 | 26043.29 | 2.96% |
| 2025-05-29 | 4.70 | 4.96 | 0.24 | 5.08% | 4.70 | 5.07 | 820498 | 40272.96 | 4.54% |
| 2025-05-28 | 4.80 | 4.72 | -0.08 | -1.67% | 4.70 | 4.81 | 269150 | 12735.63 | 1.49% |
| 2025-05-27 | 4.86 | 4.80 | -0.05 | -1.03% | 4.77 | 4.86 | 241579 | 11596.02 | 1.34% |
| 2025-05-26 | 4.68 | 4.85 | 0.17 | 3.63% | 4.68 | 4.86 | 417776 | 20029.55 | 2.31% |
| 2025-05-23 | 4.78 | 4.68 | -0.10 | -2.09% | 4.68 | 4.83 | 319743 | 15193.01 | 1.77% |
| 2025-05-22 | 4.82 | 4.78 | -0.06 | -1.24% | 4.76 | 4.89 | 304675 | 14667.52 | 1.69% |
| 2025-05-21 | 4.90 | 4.84 | -0.06 | -1.22% | 4.82 | 4.91 | 288328 | 13993.50 | 1.59% |
| 2025-05-20 | 4.78 | 4.90 | 0.12 | 2.51% | 4.74 | 4.93 | 516051 | 25141.52 | 2.85% |
| 2025-05-19 | 4.75 | 4.78 | -0.02 | -0.42% | 4.67 | 4.79 | 389026 | 18418.14 | 2.15% |
| 2025-05-16 | 4.70 | 4.80 | 0.10 | 2.13% | 4.66 | 4.88 | 539688 | 25920.76 | 2.99% |
| 2025-05-15 | 4.82 | 4.70 | -0.12 | -2.49% | 4.70 | 4.82 | 256282 | 12124.10 | 1.42% |
| 2025-05-14 | 4.78 | 4.82 | 0.03 | 0.63% | 4.75 | 4.85 | 296649 | 14214.89 | 1.64% |
| 2025-05-13 | 4.87 | 4.79 | -0.03 | -0.62% | 4.79 | 4.91 | 338274 | 16384.52 | 1.87% |
| 2025-05-12 | 4.84 | 4.82 | 0.02 | 0.42% | 4.79 | 4.85 | 249964 | 12043.53 | 1.38% |
| 2025-05-09 | 4.90 | 4.80 | -0.12 | -2.44% | 4.79 | 4.91 | 296275 | 14290.22 | 1.64% |
| 2025-05-08 | 4.86 | 4.92 | 0.07 | 1.44% | 4.83 | 4.97 | 403524 | 19857.96 | 2.23% |
| 2025-05-07 | 4.94 | 4.85 | -0.05 | -1.02% | 4.81 | 4.97 | 382616 | 18609.63 | 2.12% |
| 2025-05-06 | 4.81 | 4.90 | 0.12 | 2.51% | 4.78 | 4.90 | 361516 | 17581.58 | 2.00% |
| 2025-04-30 | 4.66 | 4.78 | 0.14 | 3.02% | 4.65 | 4.83 | 469204 | 22386.25 | 2.60% |
| 2025-04-29 | 4.57 | 4.64 | 0.07 | 1.53% | 4.54 | 4.68 | 268531 | 12459.88 | 1.49% |
| 2025-04-28 | 4.61 | 4.57 | -0.04 | -0.87% | 4.54 | 4.65 | 236055 | 10820.47 | 1.31% |
| 2025-04-25 | 4.60 | 4.61 | 0.05 | 1.10% | 4.57 | 4.66 | 285795 | 13218.97 | 1.58% |
| 2025-04-24 | 4.66 | 4.56 | -0.12 | -2.56% | 4.52 | 4.69 | 345835 | 15845.06 | 1.91% |
| 2025-04-23 | 4.70 | 4.68 | 0.02 | 0.43% | 4.65 | 4.76 | 342725 | 16109.93 | 1.90% |
| 2025-04-22 | 4.70 | 4.66 | -0.06 | -1.27% | 4.64 | 4.75 | 229598 | 10736.39 | 1.27% |
| 2025-04-21 | 4.60 | 4.72 | 0.12 | 2.61% | 4.56 | 4.72 | 286967 | 13431.13 | 1.59% |
| 2025-04-18 | 4.62 | 4.60 | -0.02 | -0.43% | 4.52 | 4.64 | 244626 | 11176.75 | 1.35% |
| 2025-04-17 | 4.56 | 4.62 | 0.02 | 0.43% | 4.54 | 4.71 | 309675 | 14374.95 | 1.71% |
| 2025-04-16 | 4.71 | 4.60 | -0.11 | -2.34% | 4.51 | 4.75 | 361990 | 16753.69 | 2.00% |
| 2025-04-15 | 4.67 | 4.71 | 0.05 | 1.07% | 4.64 | 4.76 | 361816 | 16973.52 | 2.00% |
| 2025-04-14 | 4.61 | 4.66 | 0.10 | 2.19% | 4.61 | 4.72 | 414333 | 19374.86 | 2.29% |
| 2025-04-11 | 4.48 | 4.56 | 0.05 | 1.11% | 4.45 | 4.63 | 413653 | 18814.97 | 2.29% |
| 2025-04-10 | 4.48 | 4.51 | 0.11 | 2.50% | 4.46 | 4.60 | 433801 | 19685.19 | 2.40% |
| 2025-04-09 | 4.18 | 4.40 | 0.11 | 2.56% | 3.90 | 4.43 | 651770 | 27411.70 | 3.61% |
| 2025-04-08 | 4.31 | 4.29 | -0.28 | -6.13% | 4.16 | 4.49 | 809030 | 34724.62 | 4.48% |
| 2025-04-07 | 4.75 | 4.57 | -0.51 | -10.04% | 4.57 | 4.76 | 320629 | 14806.46 | 1.77% |
| 2025-04-03 | 4.99 | 5.08 | 0.04 | 0.79% | 4.95 | 5.11 | 349443 | 17676.60 | 1.93% |
| 2025-04-02 | 5.00 | 5.04 | 0.01 | 0.20% | 4.99 | 5.08 | 236586 | 11934.12 | 1.31% |
| 2025-04-01 | 5.05 | 5.03 | -0.03 | -0.59% | 5.00 | 5.08 | 303657 | 15303.57 | 1.68% |
| 2025-03-31 | 5.10 | 5.06 | -0.09 | -1.75% | 4.95 | 5.11 | 430596 | 21597.33 | 2.38% |
| 2025-03-28 | 5.16 | 5.15 | 0.00 | 0.00% | 5.08 | 5.18 | 365051 | 18758.86 | 2.02% |
| 2025-03-27 | 5.13 | 5.15 | 0.03 | 0.59% | 5.05 | 5.18 | 353577 | 18165.08 | 1.96% |
| 2025-03-26 | 5.07 | 5.12 | 0.04 | 0.79% | 5.05 | 5.15 | 285574 | 14608.87 | 1.58% |
| 2025-03-25 | 5.13 | 5.08 | -0.06 | -1.17% | 5.04 | 5.14 | 324115 | 16458.88 | 1.79% |
| 2025-03-24 | 5.21 | 5.14 | -0.07 | -1.34% | 5.03 | 5.22 | 487295 | 24894.86 | 2.70% |
| 2025-03-21 | 5.31 | 5.21 | -0.11 | -2.07% | 5.19 | 5.33 | 466420 | 24460.42 | 2.58% |
| 2025-03-20 | 5.37 | 5.32 | -0.05 | -0.93% | 5.31 | 5.40 | 378232 | 20232.05 | 2.09% |
| 2025-03-19 | 5.44 | 5.37 | -0.08 | -1.47% | 5.34 | 5.44 | 383433 | 20594.41 | 2.12% |
| 2025-03-18 | 5.50 | 5.45 | -0.03 | -0.55% | 5.41 | 5.52 | 407848 | 22276.71 | 2.26% |
| 2025-03-17 | 5.52 | 5.48 | -0.01 | -0.18% | 5.45 | 5.55 | 475519 | 26176.14 | 2.63% |
| 2025-03-14 | 5.37 | 5.49 | 0.10 | 1.86% | 5.34 | 5.52 | 531690 | 28989.95 | 2.94% |
| 2025-03-13 | 5.52 | 5.39 | -0.14 | -2.53% | 5.32 | 5.52 | 598940 | 32321.67 | 3.31% |
| 2025-03-12 | 5.51 | 5.53 | 0.05 | 0.91% | 5.46 | 5.60 | 698573 | 38805.25 | 3.86% |
| 2025-03-11 | 5.32 | 5.48 | 0.08 | 1.48% | 5.30 | 5.48 | 482691 | 26108.56 | 2.67% |
| 2025-03-10 | 5.47 | 5.40 | -0.07 | -1.28% | 5.32 | 5.49 | 550972 | 29637.59 | 3.05% |
| 2025-03-07 | 5.54 | 5.47 | -0.09 | -1.62% | 5.41 | 5.61 | 844764 | 46633.90 | 4.67% |
| 2025-03-06 | 5.32 | 5.56 | 0.26 | 4.91% | 5.30 | 5.62 | 1025423 | 56273.20 | 5.67% |
| 2025-03-05 | 5.31 | 5.30 | 0.00 | 0.00% | 5.19 | 5.32 | 500579 | 26332.70 | 2.77% |
| 2025-03-04 | 5.18 | 5.30 | 0.07 | 1.34% | 5.16 | 5.31 | 467150 | 24625.67 | 2.58% |
| 2025-03-03 | 5.22 | 5.23 | 0.03 | 0.58% | 5.18 | 5.35 | 653683 | 34422.75 | 3.62% |
| 2025-02-28 | 5.48 | 5.20 | -0.31 | -5.63% | 5.18 | 5.49 | 831429 | 44191.97 | 4.60% |
| 2025-02-27 | 5.63 | 5.51 | -0.13 | -2.30% | 5.41 | 5.72 | 1035014 | 57343.46 | 5.73% |
| 2025-02-26 | 5.65 | 5.64 | 0.01 | 0.18% | 5.59 | 5.71 | 726510 | 41103.72 | 4.02% |
| 2025-02-25 | 5.65 | 5.63 | -0.12 | -2.09% | 5.58 | 5.74 | 719585 | 40678.77 | 3.98% |
| 2025-02-24 | 5.79 | 5.75 | -0.09 | -1.54% | 5.67 | 5.81 | 835210 | 47913.00 | 4.62% |
| 2025-02-21 | 5.86 | 5.84 | 0.05 | 0.86% | 5.65 | 5.86 | 1082624 | 62597.38 | 5.99% |
| 2025-02-20 | 5.78 | 5.79 | 0.06 | 1.05% | 5.73 | 5.90 | 952962 | 55267.02 | 5.27% |
| 2025-02-19 | 5.61 | 5.73 | 0.15 | 2.69% | 5.54 | 5.74 | 867175 | 49120.07 | 4.80% |
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。
