| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.98 | 6.10 | 0.16 | 2.69% | 5.97 | 6.11 | 471000 | 28533.18 | 2.61% |
| 2026-03-24 | 5.82 | 5.94 | 0.24 | 4.21% | 5.71 | 5.94 | 562827 | 32799.32 | 3.11% |
| 2026-03-23 | 5.91 | 5.70 | -0.31 | -5.16% | 5.65 | 5.99 | 615990 | 35890.13 | 3.41% |
| 2026-03-20 | 6.21 | 6.01 | -0.20 | -3.22% | 6.01 | 6.26 | 424930 | 25937.57 | 2.35% |
| 2026-03-19 | 6.28 | 6.21 | -0.15 | -2.36% | 6.18 | 6.30 | 402997 | 25150.34 | 2.23% |
| 2026-03-18 | 6.31 | 6.36 | 0.06 | 0.95% | 6.25 | 6.36 | 338756 | 21364.89 | 1.87% |
| 2026-03-17 | 6.44 | 6.30 | -0.14 | -2.17% | 6.29 | 6.48 | 342988 | 21929.98 | 1.90% |
| 2026-03-16 | 6.26 | 6.44 | 0.13 | 2.06% | 6.25 | 6.44 | 444682 | 28258.67 | 2.46% |
| 2026-03-13 | 6.38 | 6.31 | -0.08 | -1.25% | 6.30 | 6.41 | 401453 | 25520.80 | 2.22% |
| 2026-03-12 | 6.48 | 6.39 | -0.11 | -1.69% | 6.37 | 6.51 | 457011 | 29369.37 | 2.53% |
| 2026-03-11 | 6.64 | 6.50 | -0.14 | -2.11% | 6.48 | 6.65 | 504490 | 32930.34 | 2.79% |
| 2026-03-10 | 6.69 | 6.64 | 0.02 | 0.30% | 6.60 | 6.79 | 564498 | 37681.60 | 3.12% |
| 2026-03-09 | 6.50 | 6.62 | 0.01 | 0.15% | 6.39 | 6.66 | 564581 | 36656.30 | 3.12% |
| 2026-03-06 | 6.57 | 6.61 | 0.01 | 0.15% | 6.55 | 6.66 | 419072 | 27700.27 | 2.32% |
| 2026-03-05 | 6.55 | 6.60 | 0.15 | 2.33% | 6.53 | 6.68 | 610585 | 40297.01 | 3.38% |
| 2026-03-04 | 6.25 | 6.45 | 0.04 | 0.62% | 6.24 | 6.56 | 607485 | 39249.99 | 3.36% |
| 2026-03-03 | 6.74 | 6.41 | -0.35 | -5.18% | 6.40 | 6.81 | 942412 | 61791.36 | 5.21% |
| 2026-03-02 | 7.04 | 6.76 | -0.48 | -6.63% | 6.75 | 7.10 | 1111750 | 76520.23 | 6.15% |
| 2026-02-27 | 7.17 | 7.24 | 0.03 | 0.42% | 7.11 | 7.33 | 695351 | 50358.67 | 3.85% |
| 2026-02-26 | 7.45 | 7.21 | -0.26 | -3.48% | 7.20 | 7.45 | 1119578 | 81258.62 | 6.19% |
| 2026-02-25 | 7.42 | 7.47 | 0.01 | 0.13% | 7.35 | 7.52 | 720146 | 53611.16 | 3.98% |
| 2026-02-24 | 7.70 | 7.46 | -0.17 | -2.23% | 7.35 | 7.70 | 902333 | 67218.96 | 4.99% |
| 2026-02-13 | 7.84 | 7.63 | -0.32 | -4.03% | 7.59 | 7.97 | 1182850 | 91688.26 | 6.54% |
| 2026-02-12 | 7.88 | 7.95 | 0.06 | 0.76% | 7.70 | 8.04 | 1452082 | 114348.38 | 8.03% |
| 2026-02-11 | 8.12 | 7.89 | -0.38 | -4.59% | 7.86 | 8.24 | 1768227 | 141043.97 | 9.78% |
| 2026-02-10 | 8.03 | 8.27 | 0.24 | 2.99% | 7.98 | 8.41 | 2921497 | 239874.92 | 16.16% |
| 2026-02-09 | 7.65 | 8.03 | 0.54 | 7.21% | 7.55 | 8.15 | 2761104 | 218351.11 | 15.27% |
| 2026-02-06 | 7.61 | 7.49 | -0.34 | -4.34% | 7.26 | 7.75 | 1742322 | 130119.55 | 9.64% |
| 2026-02-05 | 7.41 | 7.83 | 0.24 | 3.16% | 7.39 | 8.07 | 2156854 | 168908.42 | 11.93% |
| 2026-02-04 | 7.90 | 7.59 | -0.45 | -5.60% | 7.41 | 8.00 | 1847773 | 140356.86 | 10.22% |
| 2026-02-03 | 7.90 | 8.04 | 0.22 | 2.81% | 7.81 | 8.15 | 1976724 | 157738.36 | 10.93% |
| 2026-02-02 | 7.50 | 7.82 | 0.21 | 2.76% | 7.40 | 8.22 | 2241984 | 176187.22 | 12.40% |
| 2026-01-30 | 8.01 | 7.61 | -0.64 | -7.76% | 7.57 | 8.01 | 2472323 | 192003.72 | 13.68% |
| 2026-01-29 | 7.51 | 8.25 | 0.49 | 6.31% | 7.25 | 8.45 | 3396341 | 275542.59 | 18.79% |
| 2026-01-28 | 7.49 | 7.76 | 0.14 | 1.84% | 7.44 | 8.15 | 2330772 | 182361.61 | 12.89% |
| 2026-01-27 | 7.64 | 7.62 | 0.11 | 1.46% | 7.35 | 7.98 | 1911581 | 146097.73 | 10.57% |
| 2026-01-26 | 7.83 | 7.51 | -0.31 | -3.96% | 7.37 | 7.97 | 1663738 | 126010.78 | 9.20% |
| 2026-01-23 | 7.55 | 7.82 | 0.33 | 4.41% | 7.46 | 7.84 | 1926392 | 148738.05 | 10.66% |
| 2026-01-22 | 7.26 | 7.49 | 0.21 | 2.88% | 7.18 | 7.60 | 1700071 | 126242.59 | 9.40% |
| 2026-01-21 | 7.35 | 7.28 | -0.17 | -2.28% | 7.25 | 7.59 | 1693679 | 125150.50 | 9.37% |
| 2026-01-20 | 7.57 | 7.45 | 0.04 | 0.54% | 7.36 | 7.68 | 2020482 | 151696.48 | 11.18% |
| 2026-01-19 | 7.21 | 7.41 | -0.15 | -1.98% | 7.21 | 7.57 | 1792238 | 133043.67 | 9.91% |
| 2026-01-16 | 7.56 | 7.56 | -0.84 | -10.00% | 7.56 | 8.05 | 2156900 | 166349.22 | 11.93% |
| 2026-01-15 | 9.00 | 8.40 | -0.93 | -9.97% | 8.40 | 9.00 | 1865694 | 158792.23 | 10.32% |
| 2026-01-14 | 8.37 | 9.33 | 0.85 | 10.02% | 8.37 | 9.33 | 4628310 | 420261.34 | 25.60% |
| 2026-01-13 | 9.30 | 8.48 | -0.12 | -1.40% | 7.74 | 9.45 | 4867392 | 430104.28 | 26.93% |
| 2026-01-12 | 8.08 | 8.60 | 0.78 | 9.97% | 8.00 | 8.60 | 2546122 | 214753.31 | 14.08% |
| 2026-01-09 | 7.10 | 7.82 | 0.71 | 9.99% | 7.06 | 7.82 | 3038121 | 227327.83 | 16.81% |
| 2026-01-08 | 6.85 | 7.11 | 0.23 | 3.34% | 6.76 | 7.33 | 2430175 | 171896.36 | 13.44% |
| 2026-01-07 | 6.87 | 6.88 | -0.13 | -1.85% | 6.85 | 7.10 | 2314721 | 160551.22 | 12.80% |
| 2026-01-06 | 6.70 | 7.01 | 0.33 | 4.94% | 6.65 | 7.27 | 3503725 | 246494.48 | 19.38% |
| 2026-01-05 | 6.26 | 6.68 | 0.61 | 10.05% | 6.12 | 6.68 | 2727243 | 178880.31 | 15.09% |
| 2025-12-31 | 5.73 | 6.07 | 0.31 | 5.38% | 5.73 | 6.19 | 1605154 | 96679.72 | 8.88% |
| 2025-12-30 | 5.68 | 5.76 | 0.08 | 1.41% | 5.68 | 5.85 | 675966 | 39018.37 | 3.74% |
| 2025-12-29 | 5.78 | 5.68 | -0.09 | -1.56% | 5.67 | 5.79 | 473385 | 27059.35 | 2.62% |
| 2025-12-26 | 5.84 | 5.77 | -0.09 | -1.54% | 5.73 | 5.86 | 514766 | 29850.87 | 2.85% |
| 2025-12-25 | 5.83 | 5.86 | 0.04 | 0.69% | 5.78 | 5.87 | 481588 | 28124.69 | 2.66% |
| 2025-12-24 | 5.77 | 5.82 | 0.05 | 0.87% | 5.72 | 5.85 | 422670 | 24452.75 | 2.34% |
| 2025-12-23 | 5.77 | 5.77 | -0.04 | -0.69% | 5.71 | 5.80 | 381776 | 21971.77 | 2.11% |
| 2025-12-22 | 5.81 | 5.81 | 0.01 | 0.17% | 5.75 | 5.84 | 393163 | 22827.36 | 2.17% |
| 2025-12-19 | 5.72 | 5.80 | 0.08 | 1.40% | 5.58 | 5.84 | 743222 | 42598.18 | 4.11% |
| 2025-12-18 | 5.74 | 5.72 | -0.09 | -1.55% | 5.72 | 5.85 | 508352 | 29320.62 | 2.81% |
| 2025-12-17 | 5.50 | 5.81 | 0.30 | 5.44% | 5.50 | 5.83 | 801612 | 45494.38 | 4.43% |
| 2025-12-16 | 5.70 | 5.51 | -0.23 | -4.01% | 5.50 | 5.70 | 572374 | 31855.17 | 3.17% |
| 2025-12-15 | 5.65 | 5.74 | 0.03 | 0.53% | 5.59 | 5.81 | 591043 | 33756.75 | 3.27% |
| 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% |
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。
