| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 6.21 | 6.23 | 0.02 | 0.32% | 6.20 | 6.26 | 85852 | 5354.94 | 1.25% |
| 2025-07-31 | 6.29 | 6.21 | -0.06 | -0.96% | 6.19 | 6.32 | 97780 | 6119.74 | 1.42% |
| 2025-07-30 | 6.34 | 6.27 | -0.07 | -1.10% | 6.23 | 6.36 | 114648 | 7210.91 | 1.67% |
| 2025-07-29 | 6.40 | 6.34 | -0.05 | -0.78% | 6.28 | 6.44 | 129434 | 8185.07 | 1.88% |
| 2025-07-28 | 6.38 | 6.39 | 0.01 | 0.16% | 6.35 | 6.43 | 118298 | 7559.34 | 1.72% |
| 2025-07-25 | 6.46 | 6.38 | -0.08 | -1.24% | 6.34 | 6.46 | 179598 | 11472.32 | 2.62% |
| 2025-07-24 | 6.52 | 6.46 | -0.05 | -0.77% | 6.40 | 6.54 | 244606 | 15767.26 | 3.56% |
| 2025-07-23 | 6.62 | 6.52 | -0.32 | -4.68% | 6.48 | 6.79 | 435080 | 28780.12 | 6.34% |
| 2025-07-22 | 6.90 | 6.84 | -0.76 | -10.00% | 6.84 | 7.15 | 648540 | 44850.33 | 9.44% |
| 2025-07-21 | 7.60 | 7.60 | -0.14 | -1.81% | 7.32 | 8.42 | 924992 | 73322.16 | 13.47% |
| 2025-07-18 | 7.10 | 7.74 | 0.70 | 9.94% | 6.64 | 7.74 | 774362 | 54739.94 | 11.28% |
| 2025-07-17 | 7.00 | 7.04 | 0.64 | 10.00% | 7.00 | 7.04 | 160695 | 11299.00 | 2.34% |
| 2025-07-16 | 5.85 | 6.40 | 0.58 | 9.97% | 5.76 | 6.40 | 205118 | 12592.06 | 2.99% |
| 2025-07-15 | 5.96 | 5.82 | -0.31 | -5.06% | 5.72 | 6.01 | 245282 | 14265.02 | 3.57% |
| 2025-07-14 | 5.98 | 6.13 | 0.41 | 7.17% | 5.83 | 6.26 | 327401 | 19748.70 | 4.77% |
| 2025-07-11 | 5.67 | 5.72 | 0.02 | 0.35% | 5.64 | 5.74 | 60150 | 3429.68 | 0.88% |
| 2025-07-10 | 5.66 | 5.70 | 0.09 | 1.60% | 5.61 | 5.74 | 79768 | 4531.05 | 1.16% |
| 2025-07-09 | 5.62 | 5.61 | 0.03 | 0.54% | 5.55 | 5.65 | 56989 | 3193.36 | 0.83% |
| 2025-07-08 | 5.56 | 5.58 | 0.04 | 0.72% | 5.51 | 5.60 | 56276 | 3131.37 | 0.82% |
| 2025-07-07 | 5.56 | 5.54 | 0.05 | 0.91% | 5.43 | 5.58 | 53962 | 2987.20 | 0.79% |
| 2025-07-04 | 5.61 | 5.49 | -0.09 | -1.61% | 5.48 | 5.63 | 76993 | 4267.95 | 1.12% |
| 2025-07-03 | 5.49 | 5.58 | 0.10 | 1.82% | 5.47 | 5.61 | 62154 | 3450.18 | 0.91% |
| 2025-07-02 | 5.50 | 5.48 | 0.00 | 0.00% | 5.42 | 5.50 | 37194 | 2029.56 | 0.54% |
| 2025-07-01 | 5.49 | 5.48 | 0.02 | 0.37% | 5.41 | 5.50 | 42059 | 2295.60 | 0.61% |
| 2025-06-30 | 5.53 | 5.46 | -0.02 | -0.36% | 5.45 | 5.54 | 36880 | 2016.68 | 0.54% |
| 2025-06-27 | 5.39 | 5.48 | 0.07 | 1.29% | 5.39 | 5.58 | 65064 | 3578.31 | 0.95% |
| 2025-06-26 | 5.54 | 5.41 | -0.03 | -0.55% | 5.38 | 5.54 | 47611 | 2578.14 | 0.69% |
| 2025-06-25 | 5.48 | 5.44 | 0.00 | 0.00% | 5.35 | 5.48 | 61071 | 3305.98 | 0.89% |
| 2025-06-24 | 5.26 | 5.44 | 0.19 | 3.62% | 5.25 | 5.45 | 84070 | 4531.99 | 1.22% |
| 2025-06-23 | 5.14 | 5.25 | 0.13 | 2.54% | 5.10 | 5.26 | 53528 | 2792.71 | 0.78% |
| 2025-06-20 | 5.14 | 5.12 | -0.02 | -0.39% | 5.10 | 5.21 | 37327 | 1923.79 | 0.54% |
| 2025-06-19 | 5.23 | 5.14 | -0.12 | -2.28% | 5.08 | 5.26 | 59502 | 3070.27 | 0.87% |
| 2025-06-18 | 5.39 | 5.26 | -0.13 | -2.41% | 5.22 | 5.39 | 58022 | 3056.04 | 0.84% |
| 2025-06-17 | 5.28 | 5.39 | 0.13 | 2.47% | 5.28 | 5.44 | 86816 | 4661.27 | 1.26% |
| 2025-06-16 | 5.22 | 5.26 | -0.03 | -0.57% | 5.21 | 5.30 | 41544 | 2187.59 | 0.61% |
| 2025-06-13 | 5.36 | 5.29 | -0.06 | -1.12% | 5.20 | 5.37 | 56046 | 2948.72 | 0.82% |
| 2025-06-12 | 5.39 | 5.35 | -0.04 | -0.74% | 5.29 | 5.40 | 41188 | 2202.35 | 0.60% |
| 2025-06-11 | 5.35 | 5.39 | 0.01 | 0.19% | 5.34 | 5.43 | 39214 | 2114.60 | 0.57% |
| 2025-06-10 | 5.45 | 5.38 | -0.04 | -0.74% | 5.28 | 5.47 | 57405 | 3083.27 | 0.84% |
| 2025-06-09 | 5.37 | 5.42 | 0.09 | 1.69% | 5.31 | 5.43 | 48468 | 2606.99 | 0.71% |
| 2025-06-06 | 5.31 | 5.33 | 0.03 | 0.57% | 5.27 | 5.33 | 29784 | 1578.97 | 0.43% |
| 2025-06-05 | 5.37 | 5.30 | -0.06 | -1.12% | 5.24 | 5.44 | 54556 | 2905.47 | 0.79% |
| 2025-06-04 | 5.35 | 5.36 | 0.01 | 0.19% | 5.31 | 5.39 | 50261 | 2687.90 | 0.73% |
| 2025-06-03 | 5.17 | 5.35 | 0.17 | 3.28% | 5.17 | 5.40 | 108712 | 5783.37 | 1.58% |
| 2025-05-30 | 5.26 | 5.18 | -0.12 | -2.26% | 5.15 | 5.36 | 59302 | 3105.64 | 0.86% |
| 2025-05-29 | 5.19 | 5.30 | 0.09 | 1.73% | 5.13 | 5.32 | 56393 | 2974.25 | 0.82% |
| 2025-05-28 | 5.28 | 5.21 | -0.10 | -1.88% | 5.17 | 5.32 | 59137 | 3095.39 | 0.86% |
| 2025-05-27 | 5.23 | 5.31 | 0.08 | 1.53% | 5.20 | 5.32 | 56409 | 2968.77 | 0.82% |
| 2025-05-26 | 5.15 | 5.23 | 0.09 | 1.75% | 5.08 | 5.25 | 54595 | 2835.73 | 0.80% |
| 2025-05-23 | 5.17 | 5.14 | -0.06 | -1.15% | 5.14 | 5.28 | 57658 | 2996.34 | 0.84% |
| 2025-05-22 | 5.27 | 5.20 | -0.07 | -1.33% | 5.17 | 5.33 | 43209 | 2265.44 | 0.63% |
| 2025-05-21 | 5.29 | 5.27 | 0.01 | 0.19% | 5.22 | 5.29 | 36311 | 1910.23 | 0.53% |
| 2025-05-20 | 5.30 | 5.26 | -0.02 | -0.38% | 5.22 | 5.34 | 44704 | 2348.30 | 0.65% |
| 2025-05-19 | 5.13 | 5.28 | 0.14 | 2.72% | 5.13 | 5.29 | 69581 | 3643.59 | 1.01% |
| 2025-05-16 | 5.16 | 5.14 | -0.05 | -0.96% | 5.11 | 5.21 | 53745 | 2766.76 | 0.78% |
| 2025-05-15 | 5.13 | 5.19 | 0.06 | 1.17% | 5.07 | 5.23 | 80171 | 4134.02 | 1.17% |
| 2025-05-14 | 5.07 | 5.13 | 0.07 | 1.38% | 5.02 | 5.14 | 63783 | 3238.27 | 0.93% |
| 2025-05-13 | 5.12 | 5.06 | 0.00 | 0.00% | 5.04 | 5.15 | 47220 | 2397.46 | 0.69% |
| 2025-05-12 | 5.03 | 5.06 | 0.03 | 0.60% | 5.00 | 5.10 | 65519 | 3297.09 | 0.95% |
| 2025-05-09 | 5.13 | 5.03 | -0.10 | -1.95% | 5.00 | 5.18 | 59886 | 3029.92 | 0.87% |
| 2025-05-08 | 5.08 | 5.13 | 0.04 | 0.79% | 5.03 | 5.16 | 64082 | 3273.92 | 0.93% |
| 2025-05-07 | 5.07 | 5.09 | 0.06 | 1.19% | 5.03 | 5.14 | 81507 | 4143.69 | 1.19% |
| 2025-05-06 | 4.85 | 5.03 | 0.19 | 3.93% | 4.84 | 5.08 | 116200 | 5795.77 | 1.69% |
| 2025-04-30 | 4.80 | 4.84 | 0.14 | 2.98% | 4.78 | 5.06 | 143953 | 7036.01 | 2.10% |
| 2025-04-29 | 4.82 | 4.70 | -0.05 | -1.05% | 4.68 | 4.82 | 119159 | 5643.64 | 1.74% |
| 2025-04-28 | 4.98 | 4.75 | -0.01 | -0.21% | 4.73 | 5.24 | 201945 | 10075.26 | 2.94% |
| 2025-04-25 | 4.76 | 4.76 | 0.03 | 0.63% | 4.74 | 4.93 | 62555 | 3020.55 | 0.91% |
| 2025-04-24 | 4.79 | 4.73 | -0.06 | -1.25% | 4.68 | 4.81 | 46566 | 2210.67 | 0.68% |
| 2025-04-23 | 4.87 | 4.79 | -0.07 | -1.44% | 4.77 | 4.91 | 50075 | 2426.73 | 0.73% |
| 2025-04-22 | 4.80 | 4.86 | 0.07 | 1.46% | 4.76 | 4.89 | 51048 | 2464.49 | 0.74% |
| 2025-04-21 | 4.76 | 4.79 | 0.03 | 0.63% | 4.67 | 4.85 | 50069 | 2393.70 | 0.73% |
| 2025-04-18 | 4.83 | 4.76 | -0.04 | -0.83% | 4.69 | 4.83 | 42129 | 2001.72 | 0.61% |
| 2025-04-17 | 4.75 | 4.80 | 0.05 | 1.05% | 4.71 | 4.84 | 53964 | 2592.95 | 0.79% |
| 2025-04-16 | 4.76 | 4.75 | -0.03 | -0.63% | 4.65 | 4.88 | 64170 | 3050.44 | 0.93% |
| 2025-04-15 | 4.73 | 4.78 | 0.05 | 1.06% | 4.72 | 4.82 | 44413 | 2117.46 | 0.65% |
| 2025-04-14 | 4.71 | 4.73 | 0.08 | 1.72% | 4.70 | 4.84 | 47930 | 2284.58 | 0.70% |
| 2025-04-11 | 4.72 | 4.65 | -0.07 | -1.48% | 4.64 | 4.84 | 57055 | 2703.31 | 0.83% |
| 2025-04-10 | 4.57 | 4.72 | 0.20 | 4.42% | 4.56 | 4.80 | 79672 | 3747.56 | 1.16% |
| 2025-04-09 | 4.30 | 4.52 | 0.13 | 2.96% | 4.05 | 4.61 | 104203 | 4513.10 | 1.52% |
| 2025-04-08 | 4.56 | 4.39 | -0.21 | -4.57% | 4.28 | 4.56 | 116688 | 5107.72 | 1.70% |
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。
