| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.88 | 5.91 | 0.06 | 1.03% | 5.85 | 5.93 | 301787 | 17779.91 | 0.73% |
| 2026-02-02 | 6.01 | 5.85 | -0.18 | -2.99% | 5.84 | 6.02 | 496074 | 29430.68 | 1.20% |
| 2026-01-30 | 6.05 | 6.03 | -0.03 | -0.50% | 5.96 | 6.08 | 430486 | 25967.65 | 1.04% |
| 2026-01-29 | 6.06 | 6.06 | 0.00 | 0.00% | 6.01 | 6.08 | 378110 | 22864.08 | 0.91% |
| 2026-01-28 | 5.96 | 6.06 | 0.08 | 1.34% | 5.96 | 6.10 | 616809 | 37382.27 | 1.49% |
| 2026-01-27 | 6.02 | 5.98 | -0.06 | -0.99% | 5.93 | 6.04 | 405727 | 24237.58 | 0.98% |
| 2026-01-26 | 6.01 | 6.04 | 0.03 | 0.50% | 5.95 | 6.06 | 433495 | 26088.28 | 1.05% |
| 2026-01-23 | 6.01 | 6.01 | 0.00 | 0.00% | 5.98 | 6.03 | 275425 | 16527.10 | 0.67% |
| 2026-01-22 | 5.95 | 6.01 | 0.05 | 0.84% | 5.95 | 6.02 | 353925 | 21206.49 | 0.86% |
| 2026-01-21 | 5.97 | 5.96 | -0.01 | -0.17% | 5.93 | 5.98 | 256317 | 15252.63 | 0.62% |
| 2026-01-20 | 5.90 | 5.97 | 0.07 | 1.19% | 5.89 | 6.00 | 443913 | 26456.92 | 1.07% |
| 2026-01-19 | 5.86 | 5.90 | 0.03 | 0.51% | 5.84 | 5.92 | 276191 | 16276.83 | 0.67% |
| 2026-01-16 | 5.88 | 5.87 | 0.01 | 0.17% | 5.85 | 5.90 | 244121 | 14340.24 | 0.59% |
| 2026-01-15 | 5.85 | 5.86 | -0.01 | -0.17% | 5.84 | 5.89 | 221208 | 12974.99 | 0.53% |
| 2026-01-14 | 5.92 | 5.87 | -0.04 | -0.68% | 5.83 | 5.93 | 430719 | 25386.92 | 1.04% |
| 2026-01-13 | 5.93 | 5.91 | -0.01 | -0.17% | 5.89 | 5.95 | 377934 | 22371.30 | 0.91% |
| 2026-01-12 | 5.89 | 5.92 | 0.01 | 0.17% | 5.89 | 5.92 | 373903 | 22072.31 | 0.90% |
| 2026-01-09 | 5.90 | 5.91 | 0.01 | 0.17% | 5.88 | 5.92 | 294554 | 17378.21 | 0.71% |
| 2026-01-08 | 5.87 | 5.90 | 0.03 | 0.51% | 5.86 | 5.91 | 294009 | 17330.20 | 0.71% |
| 2026-01-07 | 5.91 | 5.87 | -0.04 | -0.68% | 5.86 | 5.94 | 307018 | 18087.95 | 0.74% |
| 2026-01-06 | 5.89 | 5.91 | 0.02 | 0.34% | 5.86 | 5.91 | 386999 | 22791.75 | 0.94% |
| 2026-01-05 | 5.85 | 5.89 | 0.06 | 1.03% | 5.82 | 5.89 | 261473 | 15326.35 | 0.63% |
| 2025-12-31 | 5.79 | 5.83 | 0.03 | 0.52% | 5.78 | 5.85 | 247017 | 14388.95 | 0.60% |
| 2025-12-30 | 5.79 | 5.80 | 0.00 | 0.00% | 5.76 | 5.81 | 190589 | 11031.81 | 0.46% |
| 2025-12-29 | 5.79 | 5.80 | 0.01 | 0.17% | 5.77 | 5.81 | 186011 | 10779.63 | 0.45% |
| 2025-12-26 | 5.78 | 5.79 | 0.01 | 0.17% | 5.77 | 5.80 | 201130 | 11643.59 | 0.49% |
| 2025-12-25 | 5.79 | 5.78 | -0.02 | -0.34% | 5.78 | 5.82 | 175648 | 10178.34 | 0.42% |
| 2025-12-24 | 5.76 | 5.80 | 0.05 | 0.87% | 5.74 | 5.80 | 126927 | 7329.92 | 0.31% |
| 2025-12-23 | 5.77 | 5.75 | -0.03 | -0.52% | 5.74 | 5.78 | 139898 | 8049.57 | 0.34% |
| 2025-12-22 | 5.82 | 5.78 | -0.03 | -0.52% | 5.77 | 5.82 | 173527 | 10041.53 | 0.42% |
| 2025-12-19 | 5.76 | 5.81 | 0.04 | 0.69% | 5.76 | 5.82 | 161868 | 9381.13 | 0.39% |
| 2025-12-18 | 5.75 | 5.77 | 0.00 | 0.00% | 5.73 | 5.78 | 153955 | 8873.72 | 0.37% |
| 2025-12-17 | 5.71 | 5.77 | 0.05 | 0.87% | 5.66 | 5.77 | 236215 | 13485.10 | 0.57% |
| 2025-12-16 | 5.80 | 5.72 | -0.08 | -1.38% | 5.70 | 5.81 | 276208 | 15806.55 | 0.67% |
| 2025-12-15 | 5.86 | 5.80 | -0.07 | -1.19% | 5.79 | 5.87 | 297111 | 17312.07 | 0.72% |
| 2025-12-12 | 5.87 | 5.87 | -0.01 | -0.17% | 5.85 | 5.88 | 306230 | 17953.45 | 0.74% |
| 2025-12-11 | 5.92 | 5.88 | -0.03 | -0.51% | 5.86 | 5.92 | 172812 | 10175.20 | 0.42% |
| 2025-12-10 | 5.88 | 5.91 | 0.04 | 0.68% | 5.87 | 5.92 | 190601 | 11238.05 | 0.46% |
| 2025-12-09 | 5.92 | 5.87 | -0.06 | -1.01% | 5.86 | 5.93 | 278987 | 16425.90 | 0.67% |
| 2025-12-08 | 5.94 | 5.93 | -0.01 | -0.17% | 5.90 | 5.96 | 248449 | 14722.97 | 0.60% |
| 2025-12-05 | 5.93 | 5.94 | 0.00 | 0.00% | 5.91 | 5.95 | 241870 | 14339.43 | 0.58% |
| 2025-12-04 | 5.90 | 5.94 | 0.04 | 0.68% | 5.89 | 5.95 | 218093 | 12923.68 | 0.53% |
| 2025-12-03 | 5.88 | 5.90 | 0.02 | 0.34% | 5.88 | 5.93 | 229749 | 13566.26 | 0.56% |
| 2025-12-02 | 5.91 | 5.88 | -0.04 | -0.68% | 5.87 | 5.91 | 248549 | 14636.03 | 0.60% |
| 2025-12-01 | 5.93 | 5.92 | -0.02 | -0.34% | 5.88 | 5.94 | 417132 | 24638.28 | 1.01% |
| 2025-11-28 | 5.93 | 5.94 | 0.02 | 0.34% | 5.90 | 5.95 | 178620 | 10580.24 | 0.43% |
| 2025-11-27 | 5.92 | 5.92 | 0.00 | 0.00% | 5.91 | 5.94 | 165560 | 9807.64 | 0.40% |
| 2025-11-26 | 5.96 | 5.92 | -0.02 | -0.34% | 5.91 | 5.96 | 213881 | 12693.37 | 0.52% |
| 2025-11-25 | 5.96 | 5.94 | 0.01 | 0.17% | 5.92 | 5.97 | 232184 | 13812.39 | 0.56% |
| 2025-11-24 | 5.93 | 5.93 | 0.01 | 0.17% | 5.91 | 5.97 | 264414 | 15687.77 | 0.64% |
| 2025-11-21 | 6.00 | 5.92 | -0.10 | -1.66% | 5.92 | 6.01 | 560633 | 33401.25 | 1.35% |
| 2025-11-20 | 6.07 | 6.02 | -0.03 | -0.50% | 6.01 | 6.07 | 219677 | 13263.11 | 0.53% |
| 2025-11-19 | 6.05 | 6.05 | 0.00 | 0.00% | 6.02 | 6.08 | 214449 | 12969.15 | 0.52% |
| 2025-11-18 | 6.11 | 6.05 | -0.07 | -1.14% | 6.02 | 6.13 | 332972 | 20200.89 | 0.80% |
| 2025-11-17 | 6.20 | 6.12 | -0.06 | -0.97% | 6.08 | 6.20 | 390301 | 23896.89 | 0.94% |
| 2025-11-14 | 6.18 | 6.18 | -0.01 | -0.16% | 6.17 | 6.22 | 320574 | 19859.05 | 0.77% |
| 2025-11-13 | 6.18 | 6.19 | 0.02 | 0.32% | 6.15 | 6.20 | 334364 | 20656.35 | 0.81% |
| 2025-11-12 | 6.16 | 6.17 | 0.00 | 0.00% | 6.14 | 6.20 | 339444 | 20951.86 | 0.82% |
| 2025-11-11 | 6.16 | 6.17 | 0.01 | 0.16% | 6.14 | 6.18 | 282912 | 17425.38 | 0.68% |
| 2025-11-10 | 6.14 | 6.16 | 0.01 | 0.16% | 6.13 | 6.18 | 280623 | 17273.38 | 0.68% |
| 2025-11-07 | 6.17 | 6.15 | -0.02 | -0.32% | 6.14 | 6.19 | 251520 | 15487.34 | 0.61% |
| 2025-11-06 | 6.14 | 6.17 | 0.04 | 0.65% | 6.11 | 6.20 | 425164 | 26213.87 | 1.03% |
| 2025-11-05 | 6.09 | 6.13 | 0.03 | 0.49% | 6.07 | 6.16 | 376082 | 23010.83 | 0.91% |
| 2025-11-04 | 6.11 | 6.10 | -0.02 | -0.33% | 6.07 | 6.14 | 390720 | 23878.69 | 0.94% |
| 2025-11-03 | 6.00 | 6.12 | 0.14 | 2.34% | 5.97 | 6.12 | 758633 | 45929.16 | 1.83% |
| 2025-10-31 | 5.94 | 5.98 | 0.06 | 1.01% | 5.94 | 6.01 | 717360 | 42829.79 | 1.73% |
| 2025-10-30 | 6.00 | 5.92 | -0.25 | -4.05% | 5.90 | 6.00 | 1282048 | 76072.13 | 3.10% |
| 2025-10-29 | 6.10 | 6.17 | 0.07 | 1.15% | 6.07 | 6.17 | 299259 | 18344.87 | 0.72% |
| 2025-10-28 | 6.18 | 6.10 | -0.09 | -1.45% | 6.08 | 6.19 | 442695 | 27110.74 | 1.07% |
| 2025-10-27 | 6.20 | 6.19 | 0.01 | 0.16% | 6.15 | 6.22 | 400542 | 24776.15 | 0.97% |
| 2025-10-24 | 6.24 | 6.18 | -0.08 | -1.28% | 6.17 | 6.26 | 429431 | 26622.94 | 1.04% |
| 2025-10-23 | 6.28 | 6.26 | 0.02 | 0.32% | 6.19 | 6.30 | 538959 | 33598.68 | 1.30% |
| 2025-10-22 | 6.23 | 6.24 | 0.06 | 0.97% | 6.20 | 6.28 | 725064 | 45257.42 | 1.75% |
| 2025-10-21 | 6.10 | 6.18 | 0.15 | 2.49% | 6.10 | 6.25 | 721767 | 44562.74 | 1.74% |
| 2025-10-20 | 6.03 | 6.03 | 0.03 | 0.50% | 6.00 | 6.06 | 255237 | 15377.67 | 0.62% |
| 2025-10-17 | 6.10 | 6.00 | -0.11 | -1.80% | 5.99 | 6.12 | 331699 | 20055.32 | 0.80% |
| 2025-10-16 | 6.09 | 6.11 | 0.02 | 0.33% | 6.07 | 6.13 | 341431 | 20831.70 | 0.82% |
| 2025-10-15 | 6.08 | 6.09 | 0.02 | 0.33% | 6.06 | 6.13 | 347944 | 21195.08 | 0.84% |
| 2025-10-14 | 6.04 | 6.07 | 0.03 | 0.50% | 6.04 | 6.10 | 433319 | 26311.59 | 1.05% |
| 2025-10-13 | 5.98 | 6.04 | -0.05 | -0.82% | 5.93 | 6.06 | 434345 | 25996.42 | 1.05% |
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。
