| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 6.28 | 6.23 | -0.05 | -0.80% | 6.22 | 6.29 | 533737 | 33362.37 | 1.29% |
| 2025-08-15 | 6.22 | 6.28 | 0.06 | 0.96% | 6.20 | 6.30 | 279626 | 17496.07 | 0.68% |
| 2025-08-14 | 6.31 | 6.22 | -0.09 | -1.43% | 6.21 | 6.33 | 295877 | 18554.76 | 0.71% |
| 2025-08-13 | 6.32 | 6.31 | 0.00 | 0.00% | 6.28 | 6.32 | 275131 | 17335.99 | 0.66% |
| 2025-08-12 | 6.31 | 6.31 | 0.00 | 0.00% | 6.28 | 6.34 | 224873 | 14198.62 | 0.54% |
| 2025-08-11 | 6.34 | 6.31 | -0.01 | -0.16% | 6.28 | 6.36 | 339820 | 21427.73 | 0.82% |
| 2025-08-08 | 6.27 | 6.32 | 0.05 | 0.80% | 6.25 | 6.35 | 343669 | 21696.08 | 0.83% |
| 2025-08-07 | 6.33 | 6.27 | -0.05 | -0.79% | 6.24 | 6.34 | 262355 | 16437.40 | 0.63% |
| 2025-08-06 | 6.29 | 6.32 | 0.03 | 0.48% | 6.26 | 6.33 | 236782 | 14923.00 | 0.57% |
| 2025-08-05 | 6.27 | 6.29 | 0.02 | 0.32% | 6.25 | 6.29 | 205618 | 12890.37 | 0.50% |
| 2025-08-04 | 6.22 | 6.27 | 0.02 | 0.32% | 6.20 | 6.29 | 291349 | 18229.62 | 0.70% |
| 2025-08-01 | 6.17 | 6.25 | 0.08 | 1.30% | 6.17 | 6.26 | 350200 | 21782.31 | 0.85% |
| 2025-07-31 | 6.32 | 6.17 | -0.14 | -2.22% | 6.17 | 6.32 | 374362 | 23264.61 | 0.90% |
| 2025-07-30 | 6.31 | 6.31 | -0.01 | -0.16% | 6.27 | 6.36 | 297538 | 18812.93 | 0.72% |
| 2025-07-29 | 6.32 | 6.32 | -0.02 | -0.32% | 6.26 | 6.36 | 232251 | 14646.82 | 0.56% |
| 2025-07-28 | 6.40 | 6.34 | -0.08 | -1.25% | 6.32 | 6.41 | 367096 | 23305.15 | 0.89% |
| 2025-07-25 | 6.49 | 6.42 | 0.00 | 0.00% | 6.41 | 6.52 | 341093 | 22038.69 | 0.82% |
| 2025-07-24 | 6.43 | 6.42 | 0.03 | 0.47% | 6.32 | 6.44 | 400031 | 25534.90 | 0.97% |
| 2025-07-23 | 6.51 | 6.39 | -0.12 | -1.84% | 6.38 | 6.52 | 431758 | 27820.33 | 1.04% |
| 2025-07-22 | 6.29 | 6.51 | 0.21 | 3.33% | 6.29 | 6.52 | 636352 | 40781.34 | 1.54% |
| 2025-07-21 | 6.25 | 6.30 | 0.10 | 1.61% | 6.23 | 6.30 | 386626 | 24231.41 | 0.93% |
| 2025-07-18 | 6.21 | 6.20 | 0.02 | 0.32% | 6.15 | 6.22 | 290208 | 17941.24 | 0.70% |
| 2025-07-17 | 6.25 | 6.18 | -0.08 | -1.28% | 6.17 | 6.27 | 335845 | 20804.11 | 0.81% |
| 2025-07-16 | 6.28 | 6.26 | -0.02 | -0.32% | 6.23 | 6.31 | 310268 | 19450.15 | 0.75% |
| 2025-07-15 | 6.29 | 6.28 | -0.01 | -0.16% | 6.23 | 6.33 | 421175 | 26425.23 | 1.02% |
| 2025-07-14 | 6.21 | 6.29 | 0.07 | 1.13% | 6.21 | 6.34 | 405331 | 25481.58 | 0.98% |
| 2025-07-11 | 6.24 | 6.22 | 0.00 | 0.00% | 6.20 | 6.25 | 376171 | 23420.00 | 0.91% |
| 2025-07-10 | 6.16 | 6.22 | 0.06 | 0.97% | 6.15 | 6.25 | 428865 | 26574.60 | 1.04% |
| 2025-07-09 | 6.13 | 6.16 | 0.04 | 0.65% | 6.11 | 6.17 | 375239 | 23086.38 | 0.91% |
| 2025-07-08 | 6.09 | 6.12 | 0.03 | 0.49% | 6.07 | 6.13 | 353101 | 21538.38 | 0.85% |
| 2025-07-07 | 6.10 | 6.09 | -0.02 | -0.33% | 6.06 | 6.14 | 336481 | 20475.42 | 0.81% |
| 2025-07-04 | 6.03 | 6.11 | 0.07 | 1.16% | 6.01 | 6.15 | 671960 | 40928.45 | 1.62% |
| 2025-07-03 | 6.03 | 6.04 | 0.00 | 0.00% | 5.99 | 6.05 | 261725 | 15754.20 | 0.63% |
| 2025-07-02 | 6.02 | 6.04 | 0.02 | 0.33% | 5.99 | 6.07 | 352636 | 21281.78 | 0.85% |
| 2025-07-01 | 5.98 | 6.02 | 0.03 | 0.50% | 5.97 | 6.04 | 439419 | 26399.40 | 1.06% |
| 2025-06-30 | 6.00 | 5.99 | -0.01 | -0.17% | 5.93 | 6.01 | 325795 | 19422.83 | 0.79% |
| 2025-06-27 | 5.95 | 6.00 | 0.05 | 0.84% | 5.95 | 6.04 | 321743 | 19302.30 | 0.78% |
| 2025-06-26 | 5.99 | 5.95 | -0.04 | -0.67% | 5.94 | 6.03 | 400619 | 23957.87 | 0.97% |
| 2025-06-25 | 5.98 | 5.99 | 0.02 | 0.34% | 5.94 | 5.99 | 422230 | 25230.86 | 1.02% |
| 2025-06-24 | 5.93 | 5.97 | 0.06 | 1.02% | 5.91 | 5.99 | 322552 | 19221.19 | 0.78% |
| 2025-06-23 | 5.91 | 5.91 | -0.02 | -0.34% | 5.86 | 5.93 | 250136 | 14748.08 | 0.60% |
| 2025-06-20 | 5.94 | 5.93 | 0.00 | 0.00% | 5.90 | 5.95 | 207856 | 12324.80 | 0.50% |
| 2025-06-19 | 6.03 | 5.93 | -0.10 | -1.66% | 5.91 | 6.04 | 294903 | 17551.59 | 0.71% |
| 2025-06-18 | 6.06 | 6.03 | -0.03 | -0.50% | 6.02 | 6.11 | 199447 | 12085.39 | 0.48% |
| 2025-06-17 | 6.06 | 6.06 | 0.01 | 0.17% | 6.02 | 6.08 | 193273 | 11691.22 | 0.47% |
| 2025-06-16 | 6.06 | 6.05 | -0.02 | -0.33% | 6.00 | 6.09 | 334399 | 20217.51 | 0.81% |
| 2025-06-13 | 6.04 | 6.07 | 0.04 | 0.66% | 6.00 | 6.10 | 386814 | 23388.86 | 0.93% |
| 2025-06-12 | 5.98 | 6.03 | 0.03 | 0.50% | 5.95 | 6.06 | 367738 | 22128.61 | 0.89% |
| 2025-06-11 | 5.88 | 6.00 | 0.12 | 2.04% | 5.87 | 6.05 | 593586 | 35468.59 | 1.43% |
| 2025-06-10 | 5.89 | 5.88 | -0.01 | -0.17% | 5.85 | 5.97 | 442053 | 26102.90 | 1.07% |
| 2025-06-09 | 5.89 | 5.89 | 0.01 | 0.17% | 5.87 | 5.90 | 264959 | 15594.13 | 0.64% |
| 2025-06-06 | 5.87 | 5.88 | 0.00 | 0.00% | 5.86 | 5.90 | 234316 | 13774.21 | 0.57% |
| 2025-06-05 | 5.94 | 5.88 | -0.05 | -0.84% | 5.85 | 5.95 | 370246 | 21814.85 | 0.89% |
| 2025-06-04 | 5.94 | 5.93 | 0.01 | 0.17% | 5.92 | 5.96 | 206494 | 12252.03 | 0.50% |
| 2025-06-03 | 5.95 | 5.92 | -0.02 | -0.34% | 5.90 | 5.96 | 414202 | 24559.63 | 1.00% |
| 2025-05-30 | 5.98 | 5.94 | -0.02 | -0.34% | 5.92 | 5.99 | 349162 | 20786.01 | 0.84% |
| 2025-05-29 | 6.27 | 6.28 | 0.00 | 0.00% | 6.24 | 6.29 | 406542 | 25491.17 | 0.98% |
| 2025-05-28 | 6.18 | 6.28 | 0.10 | 1.62% | 6.17 | 6.29 | 520385 | 32406.74 | 1.26% |
| 2025-05-27 | 6.17 | 6.18 | 0.01 | 0.16% | 6.14 | 6.19 | 356796 | 22006.06 | 0.86% |
| 2025-05-26 | 6.25 | 6.17 | -0.06 | -0.96% | 6.16 | 6.26 | 486819 | 30192.69 | 1.18% |
| 2025-05-23 | 6.21 | 6.23 | 0.04 | 0.65% | 6.20 | 6.34 | 772056 | 48440.26 | 1.87% |
| 2025-05-22 | 6.22 | 6.19 | -0.05 | -0.80% | 6.19 | 6.25 | 319478 | 19838.34 | 0.77% |
| 2025-05-21 | 6.22 | 6.24 | 0.00 | 0.00% | 6.21 | 6.27 | 303494 | 18933.90 | 0.73% |
| 2025-05-20 | 6.21 | 6.24 | 0.02 | 0.32% | 6.20 | 6.25 | 216616 | 13492.00 | 0.52% |
| 2025-05-19 | 6.22 | 6.22 | 0.01 | 0.16% | 6.17 | 6.24 | 339238 | 21051.86 | 0.82% |
| 2025-05-16 | 6.22 | 6.21 | 0.00 | 0.00% | 6.21 | 6.25 | 261060 | 16255.33 | 0.63% |
| 2025-05-15 | 6.28 | 6.21 | -0.08 | -1.27% | 6.21 | 6.28 | 327174 | 20407.27 | 0.79% |
| 2025-05-14 | 6.30 | 6.29 | -0.01 | -0.16% | 6.23 | 6.31 | 404861 | 25372.00 | 0.98% |
| 2025-05-13 | 6.34 | 6.30 | 0.00 | 0.00% | 6.28 | 6.34 | 347774 | 21922.62 | 0.84% |
| 2025-05-12 | 6.31 | 6.30 | 0.00 | 0.00% | 6.27 | 6.33 | 384952 | 24215.26 | 0.93% |
| 2025-05-09 | 6.26 | 6.30 | 0.05 | 0.80% | 6.22 | 6.31 | 465546 | 29147.76 | 1.12% |
| 2025-05-08 | 6.25 | 6.25 | -0.02 | -0.32% | 6.22 | 6.27 | 403072 | 25178.17 | 0.97% |
| 2025-05-07 | 6.25 | 6.27 | 0.05 | 0.80% | 6.22 | 6.32 | 720403 | 45161.09 | 1.74% |
| 2025-05-06 | 6.22 | 6.22 | 0.03 | 0.48% | 6.18 | 6.24 | 799732 | 49663.50 | 1.93% |
| 2025-04-30 | 6.35 | 6.19 | -0.13 | -2.06% | 6.13 | 6.35 | 741118 | 45949.14 | 1.79% |
| 2025-04-29 | 6.35 | 6.32 | -0.03 | -0.47% | 6.31 | 6.43 | 305763 | 19451.68 | 0.74% |
| 2025-04-28 | 6.34 | 6.35 | 0.01 | 0.16% | 6.28 | 6.39 | 330432 | 20956.15 | 0.80% |
| 2025-04-25 | 6.41 | 6.34 | -0.08 | -1.25% | 6.31 | 6.45 | 412225 | 26212.79 | 1.00% |
| 2025-04-24 | 6.30 | 6.42 | 0.07 | 1.10% | 6.30 | 6.50 | 634090 | 40774.12 | 1.53% |
| 2025-04-23 | 6.26 | 6.35 | 0.10 | 1.60% | 6.09 | 6.39 | 889794 | 55822.68 | 2.15% |
天地科技(600582)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。
