| 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 | 6.32 | 6.31 | 0.00 | 0.00% | 6.25 | 6.35 | 62510 | 3937.02 | 0.91% |
| 2025-10-24 | 6.44 | 6.31 | -0.08 | -1.25% | 6.28 | 6.44 | 66592 | 4210.14 | 0.97% |
| 2025-10-23 | 6.41 | 6.39 | -0.02 | -0.31% | 6.29 | 6.45 | 68112 | 4331.17 | 0.99% |
| 2025-10-22 | 6.44 | 6.41 | -0.04 | -0.62% | 6.39 | 6.51 | 66297 | 4267.41 | 0.97% |
| 2025-10-21 | 6.23 | 6.45 | 0.24 | 3.86% | 6.18 | 6.48 | 122992 | 7849.19 | 1.79% |
| 2025-10-20 | 6.19 | 6.21 | 0.11 | 1.80% | 6.11 | 6.25 | 89038 | 5507.00 | 1.30% |
| 2025-10-17 | 6.28 | 6.10 | -0.20 | -3.17% | 6.07 | 6.31 | 80720 | 4974.68 | 1.18% |
| 2025-10-16 | 6.26 | 6.30 | 0.02 | 0.32% | 6.21 | 6.32 | 71214 | 4468.70 | 1.04% |
| 2025-10-15 | 6.16 | 6.28 | 0.12 | 1.95% | 6.12 | 6.28 | 73910 | 4588.56 | 1.08% |
| 2025-10-14 | 6.11 | 6.16 | 0.01 | 0.16% | 6.11 | 6.30 | 82532 | 5116.72 | 1.20% |
| 2025-10-13 | 6.00 | 6.15 | -0.06 | -0.97% | 5.88 | 6.18 | 83386 | 5069.96 | 1.21% |
| 2025-10-10 | 6.16 | 6.21 | 0.02 | 0.32% | 6.13 | 6.28 | 90769 | 5647.95 | 1.32% |
| 2025-10-09 | 6.24 | 6.19 | -0.01 | -0.16% | 6.08 | 6.25 | 102692 | 6340.01 | 1.50% |
| 2025-09-30 | 6.34 | 6.20 | -0.13 | -2.05% | 6.18 | 6.36 | 87609 | 5486.05 | 1.28% |
| 2025-09-29 | 6.12 | 6.33 | 0.21 | 3.43% | 6.04 | 6.39 | 143476 | 8991.72 | 2.09% |
| 2025-09-26 | 6.06 | 6.12 | 0.03 | 0.49% | 6.04 | 6.21 | 76121 | 4673.09 | 1.11% |
| 2025-09-25 | 6.14 | 6.09 | -0.09 | -1.46% | 6.08 | 6.22 | 89875 | 5507.14 | 1.31% |
| 2025-09-24 | 6.29 | 6.18 | -0.11 | -1.75% | 6.12 | 6.30 | 120591 | 7471.59 | 1.76% |
| 2025-09-23 | 6.40 | 6.29 | -0.14 | -2.18% | 6.01 | 6.78 | 270031 | 17106.98 | 3.93% |
| 2025-09-22 | 6.40 | 6.43 | 0.04 | 0.63% | 6.23 | 6.45 | 104300 | 6604.47 | 1.52% |
| 2025-09-19 | 6.59 | 6.39 | -0.11 | -1.69% | 6.35 | 6.59 | 98357 | 6324.84 | 1.43% |
| 2025-09-18 | 6.79 | 6.50 | -0.28 | -4.13% | 6.39 | 6.79 | 178468 | 11756.00 | 2.60% |
| 2025-09-17 | 6.66 | 6.78 | 0.12 | 1.80% | 6.60 | 6.79 | 153806 | 10351.02 | 2.24% |
| 2025-09-16 | 6.51 | 6.66 | 0.16 | 2.46% | 6.47 | 6.68 | 149644 | 9845.80 | 2.18% |
| 2025-09-15 | 6.54 | 6.50 | -0.06 | -0.91% | 6.49 | 6.59 | 105620 | 6891.02 | 1.54% |
| 2025-09-12 | 6.67 | 6.56 | -0.13 | -1.94% | 6.56 | 6.80 | 169259 | 11229.17 | 2.46% |
| 2025-09-11 | 6.53 | 6.69 | 0.11 | 1.67% | 6.50 | 6.70 | 210463 | 13933.25 | 3.06% |
| 2025-09-10 | 6.65 | 6.58 | -0.03 | -0.45% | 6.46 | 6.66 | 205507 | 13483.87 | 2.99% |
| 2025-09-09 | 6.52 | 6.61 | 0.05 | 0.76% | 6.39 | 6.64 | 221584 | 14558.62 | 3.23% |
| 2025-09-08 | 6.38 | 6.56 | 0.32 | 5.13% | 6.36 | 6.62 | 294137 | 19140.95 | 4.28% |
| 2025-09-05 | 6.10 | 6.24 | 0.14 | 2.30% | 6.06 | 6.24 | 88051 | 5427.03 | 1.28% |
| 2025-09-04 | 6.06 | 6.10 | 0.06 | 0.99% | 6.02 | 6.20 | 98468 | 6029.52 | 1.43% |
| 2025-09-03 | 6.14 | 6.04 | -0.10 | -1.63% | 6.00 | 6.17 | 89975 | 5464.00 | 1.31% |
| 2025-09-02 | 6.21 | 6.14 | -0.09 | -1.44% | 6.08 | 6.21 | 84598 | 5194.70 | 1.23% |
| 2025-09-01 | 6.13 | 6.23 | 0.10 | 1.63% | 6.08 | 6.29 | 101637 | 6319.39 | 1.48% |
| 2025-08-29 | 6.26 | 6.13 | -0.12 | -1.92% | 6.12 | 6.29 | 112432 | 6957.20 | 1.64% |
| 2025-08-28 | 6.38 | 6.25 | -0.13 | -2.04% | 6.06 | 6.44 | 203157 | 12687.31 | 2.96% |
| 2025-08-27 | 6.41 | 6.38 | 0.00 | 0.00% | 6.38 | 6.64 | 266387 | 17367.25 | 3.88% |
| 2025-08-26 | 6.38 | 6.38 | -0.01 | -0.16% | 6.34 | 6.42 | 91872 | 5869.59 | 1.34% |
| 2025-08-25 | 6.43 | 6.39 | -0.04 | -0.62% | 6.37 | 6.47 | 112236 | 7190.38 | 1.63% |
| 2025-08-22 | 6.47 | 6.43 | -0.02 | -0.31% | 6.38 | 6.47 | 82193 | 5272.04 | 1.20% |
| 2025-08-21 | 6.45 | 6.45 | 0.01 | 0.16% | 6.40 | 6.48 | 102168 | 6588.84 | 1.49% |
| 2025-08-20 | 6.39 | 6.44 | 0.03 | 0.47% | 6.36 | 6.45 | 121114 | 7768.53 | 1.76% |
| 2025-08-19 | 6.25 | 6.41 | 0.13 | 2.07% | 6.24 | 6.42 | 146644 | 9331.05 | 2.14% |
| 2025-08-18 | 6.25 | 6.28 | 0.04 | 0.64% | 6.21 | 6.28 | 91353 | 5720.38 | 1.33% |
| 2025-08-15 | 6.18 | 6.24 | 0.04 | 0.65% | 6.17 | 6.25 | 70412 | 4386.31 | 1.03% |
| 2025-08-14 | 6.31 | 6.20 | -0.11 | -1.74% | 6.20 | 6.34 | 107708 | 6741.53 | 1.57% |
| 2025-08-13 | 6.35 | 6.31 | -0.03 | -0.47% | 6.29 | 6.37 | 82275 | 5202.31 | 1.20% |
| 2025-08-12 | 6.38 | 6.34 | -0.06 | -0.94% | 6.30 | 6.42 | 91737 | 5816.00 | 1.34% |
| 2025-08-11 | 6.26 | 6.40 | 0.14 | 2.24% | 6.24 | 6.40 | 136641 | 8688.37 | 1.99% |
| 2025-08-08 | 6.24 | 6.26 | 0.00 | 0.00% | 6.21 | 6.28 | 74775 | 4670.99 | 1.09% |
| 2025-08-07 | 6.30 | 6.26 | -0.03 | -0.48% | 6.24 | 6.30 | 70036 | 4391.51 | 1.02% |
| 2025-08-06 | 6.33 | 6.29 | -0.01 | -0.16% | 6.22 | 6.33 | 87378 | 5471.10 | 1.27% |
| 2025-08-05 | 6.30 | 6.30 | 0.01 | 0.16% | 6.25 | 6.31 | 82574 | 5187.08 | 1.20% |
| 2025-08-04 | 6.21 | 6.29 | 0.06 | 0.96% | 6.14 | 6.29 | 77170 | 4816.07 | 1.12% |
| 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% |
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。
