| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 5.11 | 5.01 | -0.11 | -2.15% | 5.01 | 5.13 | 453532 | 22945.19 | 2.51% |
| 2025-08-13 | 5.11 | 5.12 | 0.01 | 0.20% | 5.09 | 5.15 | 403504 | 20651.75 | 2.23% |
| 2025-08-12 | 5.12 | 5.11 | -0.03 | -0.58% | 5.08 | 5.14 | 280235 | 14305.11 | 1.55% |
| 2025-08-11 | 5.08 | 5.14 | 0.04 | 0.78% | 5.07 | 5.16 | 344694 | 17641.60 | 1.91% |
| 2025-08-08 | 5.17 | 5.10 | -0.09 | -1.73% | 5.09 | 5.19 | 486693 | 24893.73 | 2.69% |
| 2025-08-07 | 5.18 | 5.19 | 0.01 | 0.19% | 5.15 | 5.22 | 409787 | 21235.47 | 2.27% |
| 2025-08-06 | 5.18 | 5.18 | -0.02 | -0.38% | 5.15 | 5.22 | 441868 | 22863.33 | 2.44% |
| 2025-08-05 | 5.19 | 5.20 | 0.01 | 0.19% | 5.14 | 5.22 | 426284 | 22039.79 | 2.36% |
| 2025-08-04 | 5.20 | 5.19 | -0.05 | -0.95% | 5.11 | 5.22 | 521014 | 26880.64 | 2.88% |
| 2025-08-01 | 5.10 | 5.24 | 0.15 | 2.95% | 5.05 | 5.32 | 967988 | 50122.14 | 5.35% |
| 2025-07-31 | 5.11 | 5.09 | -0.03 | -0.59% | 5.08 | 5.22 | 594903 | 30577.87 | 3.29% |
| 2025-07-30 | 5.09 | 5.12 | 0.02 | 0.39% | 5.05 | 5.17 | 552233 | 28241.23 | 3.05% |
| 2025-07-29 | 5.13 | 5.10 | -0.05 | -0.97% | 5.02 | 5.14 | 411729 | 20853.03 | 2.28% |
| 2025-07-28 | 5.16 | 5.15 | -0.02 | -0.39% | 5.11 | 5.18 | 284263 | 14619.42 | 1.57% |
| 2025-07-25 | 5.14 | 5.17 | 0.04 | 0.78% | 5.11 | 5.19 | 461491 | 23811.75 | 2.55% |
| 2025-07-24 | 5.05 | 5.13 | 0.09 | 1.79% | 5.03 | 5.14 | 443523 | 22613.90 | 2.45% |
| 2025-07-23 | 5.06 | 5.04 | -0.03 | -0.59% | 5.02 | 5.09 | 338126 | 17115.14 | 1.87% |
| 2025-07-22 | 5.11 | 5.07 | -0.04 | -0.78% | 5.04 | 5.12 | 358206 | 18146.02 | 1.98% |
| 2025-07-21 | 5.08 | 5.11 | 0.02 | 0.39% | 5.06 | 5.12 | 283977 | 14480.16 | 1.57% |
| 2025-07-18 | 5.14 | 5.09 | -0.03 | -0.59% | 5.06 | 5.16 | 277138 | 14105.41 | 1.53% |
| 2025-07-17 | 5.10 | 5.12 | 0.03 | 0.59% | 5.05 | 5.12 | 299159 | 15232.96 | 1.65% |
| 2025-07-16 | 5.05 | 5.09 | 0.05 | 0.99% | 5.03 | 5.17 | 470669 | 24046.88 | 2.60% |
| 2025-07-15 | 5.07 | 5.04 | -0.02 | -0.40% | 4.95 | 5.08 | 350361 | 17515.63 | 1.94% |
| 2025-07-14 | 5.14 | 5.06 | -0.10 | -1.94% | 5.04 | 5.18 | 434041 | 22014.53 | 2.40% |
| 2025-07-11 | 5.15 | 5.16 | -0.01 | -0.19% | 5.08 | 5.18 | 415486 | 21336.29 | 2.30% |
| 2025-07-10 | 5.12 | 5.17 | 0.02 | 0.39% | 5.08 | 5.18 | 477767 | 24543.09 | 2.64% |
| 2025-07-09 | 5.01 | 5.15 | 0.14 | 2.79% | 5.00 | 5.22 | 806739 | 41339.98 | 4.46% |
| 2025-07-08 | 4.94 | 5.01 | 0.06 | 1.21% | 4.91 | 5.02 | 300696 | 15003.62 | 1.66% |
| 2025-07-07 | 4.91 | 4.95 | 0.03 | 0.61% | 4.89 | 4.98 | 231383 | 11446.05 | 1.28% |
| 2025-07-04 | 4.97 | 4.92 | -0.05 | -1.01% | 4.91 | 4.99 | 287019 | 14183.07 | 1.59% |
| 2025-07-03 | 4.97 | 4.97 | 0.00 | 0.00% | 4.95 | 5.01 | 198176 | 9858.04 | 1.10% |
| 2025-07-02 | 5.01 | 4.98 | -0.06 | -1.19% | 4.95 | 5.03 | 269411 | 13409.70 | 1.49% |
| 2025-07-01 | 5.10 | 5.04 | -0.06 | -1.18% | 4.97 | 5.12 | 395615 | 19901.83 | 2.19% |
| 2025-06-30 | 5.03 | 5.10 | 0.07 | 1.39% | 5.03 | 5.11 | 339426 | 17243.04 | 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。
