| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.02 | 5.11 | 0.02 | 0.39% | 5.02 | 5.15 | 45064 | 2301.88 | 0.66% |
| 2025-04-02 | 5.10 | 5.09 | -0.01 | -0.20% | 5.03 | 5.13 | 42469 | 2157.13 | 0.62% |
| 2025-04-01 | 5.10 | 5.10 | 0.01 | 0.20% | 5.07 | 5.23 | 53237 | 2735.31 | 0.78% |
| 2025-03-31 | 5.19 | 5.09 | -0.10 | -1.93% | 5.04 | 5.21 | 66581 | 3406.08 | 0.97% |
| 2025-03-28 | 5.35 | 5.19 | -0.16 | -2.99% | 5.17 | 5.43 | 55829 | 2935.91 | 0.81% |
| 2025-03-27 | 5.34 | 5.35 | 0.00 | 0.00% | 5.23 | 5.42 | 55280 | 2943.48 | 0.81% |
| 2025-03-26 | 5.12 | 5.35 | 0.18 | 3.48% | 5.12 | 5.37 | 62429 | 3314.40 | 0.91% |
| 2025-03-25 | 5.15 | 5.17 | 0.00 | 0.00% | 5.08 | 5.21 | 58882 | 3029.08 | 0.86% |
| 2025-03-24 | 5.45 | 5.17 | -0.25 | -4.61% | 5.11 | 5.45 | 75361 | 3943.23 | 1.10% |
| 2025-03-21 | 5.42 | 5.42 | -0.02 | -0.37% | 5.35 | 5.50 | 50027 | 2713.02 | 0.73% |
| 2025-03-20 | 5.49 | 5.44 | -0.06 | -1.09% | 5.40 | 5.52 | 48639 | 2649.96 | 0.71% |
| 2025-03-19 | 5.55 | 5.50 | -0.08 | -1.43% | 5.46 | 5.63 | 79120 | 4357.04 | 1.15% |
| 2025-03-18 | 5.55 | 5.58 | 0.08 | 1.45% | 5.47 | 5.74 | 116491 | 6540.43 | 1.70% |
| 2025-03-17 | 5.34 | 5.50 | 0.18 | 3.38% | 5.32 | 5.56 | 109768 | 5972.71 | 1.60% |
| 2025-03-14 | 5.17 | 5.32 | 0.15 | 2.90% | 5.13 | 5.33 | 96290 | 5058.14 | 1.40% |
| 2025-03-13 | 5.18 | 5.17 | -0.02 | -0.39% | 5.08 | 5.20 | 45915 | 2359.20 | 0.67% |
| 2025-03-12 | 5.19 | 5.19 | 0.00 | 0.00% | 5.15 | 5.23 | 57237 | 2970.82 | 0.83% |
| 2025-03-11 | 5.09 | 5.19 | 0.05 | 0.97% | 5.07 | 5.20 | 55143 | 2833.60 | 0.80% |
| 2025-03-10 | 5.09 | 5.14 | 0.08 | 1.58% | 5.09 | 5.24 | 61264 | 3162.46 | 0.89% |
| 2025-03-07 | 5.28 | 5.06 | -0.23 | -4.35% | 5.05 | 5.28 | 100014 | 5127.51 | 1.46% |
| 2025-03-06 | 5.21 | 5.29 | 0.07 | 1.34% | 5.17 | 5.32 | 67608 | 3564.52 | 0.98% |
| 2025-03-05 | 5.26 | 5.22 | -0.08 | -1.51% | 5.09 | 5.32 | 62570 | 3230.17 | 0.91% |
| 2025-03-04 | 5.19 | 5.30 | 0.09 | 1.73% | 5.16 | 5.32 | 40894 | 2143.29 | 0.60% |
| 2025-03-03 | 5.21 | 5.21 | -0.01 | -0.19% | 5.19 | 5.39 | 60138 | 3175.20 | 0.88% |
| 2025-02-28 | 5.32 | 5.22 | -0.11 | -2.06% | 5.20 | 5.32 | 65303 | 3436.35 | 0.95% |
| 2025-02-27 | 5.42 | 5.33 | -0.11 | -2.02% | 5.21 | 5.48 | 81452 | 4337.57 | 1.19% |
| 2025-02-26 | 5.40 | 5.44 | 0.05 | 0.93% | 5.39 | 5.54 | 60926 | 3313.34 | 0.89% |
| 2025-02-25 | 5.39 | 5.39 | -0.05 | -0.92% | 5.34 | 5.53 | 62170 | 3388.52 | 0.91% |
| 2025-02-24 | 5.40 | 5.44 | 0.03 | 0.55% | 5.37 | 5.52 | 57234 | 3117.44 | 0.83% |
| 2025-02-21 | 5.50 | 5.41 | -0.09 | -1.64% | 5.33 | 5.51 | 76031 | 4109.33 | 1.11% |
| 2025-02-20 | 5.48 | 5.50 | 0.03 | 0.55% | 5.40 | 5.54 | 72237 | 3970.41 | 1.05% |
| 2025-02-19 | 5.48 | 5.47 | -0.05 | -0.91% | 5.38 | 5.54 | 77109 | 4211.43 | 1.12% |
| 2025-02-18 | 5.66 | 5.52 | -0.18 | -3.16% | 5.50 | 5.80 | 88067 | 4984.33 | 1.28% |
| 2025-02-17 | 5.46 | 5.70 | 0.24 | 4.40% | 5.46 | 5.94 | 108687 | 6193.70 | 1.58% |
| 2025-02-14 | 5.55 | 5.46 | -0.09 | -1.62% | 5.41 | 5.60 | 49018 | 2698.24 | 0.71% |
| 2025-02-13 | 5.57 | 5.55 | -0.04 | -0.72% | 5.54 | 5.63 | 55713 | 3107.10 | 0.81% |
| 2025-02-12 | 5.48 | 5.59 | 0.12 | 2.19% | 5.41 | 5.59 | 58956 | 3250.54 | 0.86% |
| 2025-02-11 | 5.59 | 5.47 | -0.12 | -2.15% | 5.40 | 5.59 | 55124 | 3008.61 | 0.80% |
| 2025-02-10 | 5.47 | 5.59 | 0.11 | 2.01% | 5.45 | 5.59 | 58401 | 3227.06 | 0.85% |
| 2025-02-07 | 5.34 | 5.48 | 0.12 | 2.24% | 5.33 | 5.56 | 72806 | 3983.83 | 1.06% |
| 2025-02-06 | 5.29 | 5.36 | 0.07 | 1.32% | 5.16 | 5.37 | 54784 | 2887.42 | 0.80% |
| 2025-02-05 | 5.16 | 5.29 | 0.16 | 3.12% | 5.16 | 5.38 | 59074 | 3119.41 | 0.86% |
| 2025-01-27 | 5.23 | 5.13 | -0.10 | -1.91% | 5.11 | 5.36 | 48253 | 2519.02 | 0.70% |
| 2025-01-24 | 5.12 | 5.23 | 0.10 | 1.95% | 5.08 | 5.25 | 61272 | 3166.56 | 0.89% |
| 2025-01-23 | 5.24 | 5.13 | -0.09 | -1.72% | 5.13 | 5.36 | 52942 | 2781.70 | 0.77% |
| 2025-01-22 | 5.35 | 5.22 | -0.14 | -2.61% | 5.19 | 5.39 | 59067 | 3108.67 | 0.86% |
| 2025-01-21 | 5.50 | 5.36 | -0.14 | -2.55% | 5.29 | 5.55 | 88835 | 4777.39 | 1.29% |
| 2025-01-20 | 5.44 | 5.50 | 0.09 | 1.66% | 5.29 | 5.69 | 116192 | 6373.09 | 1.69% |
| 2025-01-17 | 5.59 | 5.41 | -0.18 | -3.22% | 5.36 | 5.67 | 158372 | 8594.60 | 2.31% |
| 2025-01-16 | 5.25 | 5.59 | 0.51 | 10.04% | 5.25 | 5.59 | 44594 | 2448.26 | 0.65% |
| 2025-01-15 | 5.16 | 5.08 | -0.05 | -0.97% | 5.03 | 5.18 | 42975 | 2189.65 | 0.63% |
| 2025-01-14 | 4.92 | 5.13 | 0.20 | 4.06% | 4.87 | 5.16 | 49442 | 2504.96 | 0.72% |
| 2025-01-13 | 4.88 | 4.93 | 0.04 | 0.82% | 4.72 | 5.01 | 50234 | 2461.61 | 0.73% |
| 2025-01-10 | 5.20 | 4.89 | -0.31 | -5.96% | 4.89 | 5.21 | 52373 | 2635.55 | 0.76% |
| 2025-01-09 | 5.12 | 5.20 | 0.05 | 0.97% | 5.08 | 5.30 | 66462 | 3468.71 | 0.97% |
| 2025-01-08 | 5.10 | 5.15 | 0.05 | 0.98% | 4.94 | 5.23 | 71308 | 3636.07 | 1.04% |
| 2025-01-07 | 4.98 | 5.10 | 0.08 | 1.59% | 4.98 | 5.17 | 60082 | 3044.71 | 0.87% |
| 2025-01-06 | 5.13 | 5.02 | -0.17 | -3.28% | 4.87 | 5.17 | 66247 | 3323.39 | 0.96% |
| 2025-01-03 | 5.52 | 5.19 | -0.28 | -5.12% | 5.14 | 5.58 | 76518 | 4048.78 | 1.11% |
| 2025-01-02 | 5.70 | 5.47 | -0.25 | -4.37% | 5.43 | 5.74 | 71053 | 3982.55 | 1.03% |
| 2024-12-31 | 5.98 | 5.72 | -0.28 | -4.67% | 5.69 | 6.06 | 85643 | 4996.11 | 1.25% |
| 2024-12-30 | 6.19 | 6.00 | -0.27 | -4.31% | 5.97 | 6.25 | 87484 | 5290.60 | 1.27% |
| 2024-12-27 | 6.14 | 6.27 | 0.26 | 4.33% | 5.99 | 6.34 | 112112 | 6937.16 | 1.63% |
| 2024-12-26 | 6.14 | 6.01 | -0.12 | -1.96% | 5.99 | 6.19 | 67835 | 4119.40 | 0.99% |
| 2024-12-25 | 6.32 | 6.13 | -0.23 | -3.62% | 5.96 | 6.37 | 116332 | 7094.84 | 1.69% |
| 2024-12-24 | 6.40 | 6.36 | -0.08 | -1.24% | 6.17 | 6.51 | 121777 | 7708.47 | 1.77% |
| 2024-12-23 | 6.79 | 6.44 | -0.41 | -5.99% | 6.43 | 6.80 | 137697 | 9035.06 | 2.01% |
| 2024-12-20 | 6.90 | 6.85 | -0.07 | -1.01% | 6.81 | 7.00 | 176313 | 12172.92 | 2.57% |
| 2024-12-19 | 7.14 | 6.92 | -0.20 | -2.81% | 6.85 | 7.22 | 282869 | 19788.89 | 4.12% |
| 2024-12-18 | 6.51 | 7.12 | 0.65 | 10.05% | 6.33 | 7.12 | 182804 | 12453.67 | 2.66% |
| 2024-12-17 | 6.86 | 6.47 | -0.39 | -5.69% | 6.45 | 6.98 | 144340 | 9563.56 | 2.10% |
| 2024-12-16 | 6.75 | 6.86 | 0.14 | 2.08% | 6.63 | 7.29 | 258157 | 17973.16 | 3.76% |
| 2024-12-13 | 6.88 | 6.72 | -0.23 | -3.31% | 6.72 | 6.94 | 138897 | 9451.36 | 2.02% |
| 2024-12-12 | 6.90 | 6.95 | 0.11 | 1.61% | 6.67 | 7.06 | 226645 | 15566.16 | 3.30% |
| 2024-12-11 | 6.55 | 6.84 | 0.32 | 4.91% | 6.55 | 7.16 | 294879 | 20236.06 | 4.29% |
| 2024-12-10 | 6.90 | 6.52 | -0.23 | -3.41% | 6.50 | 6.90 | 216881 | 14367.70 | 3.16% |
| 2024-12-09 | 6.50 | 6.75 | 0.06 | 0.90% | 6.29 | 6.90 | 328261 | 21419.89 | 4.78% |
| 2024-12-06 | 6.82 | 6.69 | 0.21 | 3.24% | 6.53 | 6.99 | 463879 | 31109.24 | 6.76% |
| 2024-12-05 | 5.89 | 6.48 | 0.59 | 10.02% | 5.83 | 6.48 | 210791 | 13277.34 | 3.07% |
| 2024-12-04 | 5.87 | 5.89 | 0.01 | 0.17% | 5.81 | 6.18 | 151023 | 9094.47 | 2.20% |
天宸股份(600620)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。
