| 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 | 6.85 | 6.95 | 0.12 | 1.76% | 6.80 | 6.99 | 81592 | 5639.93 | 1.19% |
| 2026-02-02 | 6.78 | 6.83 | 0.04 | 0.59% | 6.76 | 7.07 | 118986 | 8228.32 | 1.73% |
| 2026-01-30 | 6.74 | 6.79 | 0.05 | 0.74% | 6.66 | 6.84 | 75525 | 5095.16 | 1.10% |
| 2026-01-29 | 6.78 | 6.74 | -0.08 | -1.17% | 6.69 | 6.86 | 86357 | 5857.23 | 1.26% |
| 2026-01-28 | 7.01 | 6.82 | -0.23 | -3.26% | 6.79 | 7.05 | 96955 | 6671.31 | 1.41% |
| 2026-01-27 | 7.11 | 7.05 | -0.06 | -0.84% | 6.83 | 7.12 | 106031 | 7400.53 | 1.54% |
| 2026-01-26 | 7.21 | 7.11 | -0.09 | -1.25% | 7.02 | 7.28 | 113329 | 8069.53 | 1.65% |
| 2026-01-23 | 7.08 | 7.20 | 0.14 | 1.98% | 7.06 | 7.22 | 127336 | 9121.90 | 1.85% |
| 2026-01-22 | 7.22 | 7.06 | -0.07 | -0.98% | 7.02 | 7.24 | 119174 | 8428.28 | 1.74% |
| 2026-01-21 | 7.04 | 7.13 | 0.09 | 1.28% | 6.90 | 7.17 | 137511 | 9739.87 | 2.00% |
| 2026-01-20 | 7.04 | 7.04 | 0.01 | 0.14% | 6.95 | 7.09 | 96497 | 6766.49 | 1.41% |
| 2026-01-19 | 6.94 | 7.03 | 0.09 | 1.30% | 6.88 | 7.03 | 103294 | 7212.90 | 1.50% |
| 2026-01-16 | 7.05 | 6.94 | -0.01 | -0.14% | 6.85 | 7.07 | 90100 | 6247.53 | 1.31% |
| 2026-01-15 | 7.00 | 6.95 | -0.11 | -1.56% | 6.94 | 7.12 | 99232 | 6940.88 | 1.45% |
| 2026-01-14 | 7.05 | 7.06 | -0.07 | -0.98% | 6.93 | 7.16 | 171762 | 12129.32 | 2.50% |
| 2026-01-13 | 7.22 | 7.13 | -0.02 | -0.28% | 7.08 | 7.31 | 171072 | 12279.85 | 2.49% |
| 2026-01-12 | 7.21 | 7.15 | -0.05 | -0.69% | 7.09 | 7.24 | 186198 | 13298.21 | 2.71% |
| 2026-01-09 | 7.26 | 7.20 | -0.06 | -0.83% | 7.14 | 7.41 | 193856 | 14047.96 | 2.82% |
| 2026-01-08 | 7.08 | 7.26 | 0.14 | 1.97% | 7.08 | 7.44 | 294165 | 21408.32 | 4.28% |
| 2026-01-07 | 7.44 | 7.12 | -0.04 | -0.56% | 7.11 | 7.44 | 565966 | 40931.34 | 8.24% |
| 2026-01-06 | 6.48 | 7.16 | 0.65 | 9.98% | 6.47 | 7.16 | 205022 | 14485.11 | 2.99% |
| 2026-01-05 | 6.56 | 6.51 | 0.01 | 0.15% | 6.48 | 6.60 | 88698 | 5783.17 | 1.29% |
| 2025-12-31 | 6.60 | 6.50 | -0.09 | -1.37% | 6.50 | 6.78 | 130928 | 8611.68 | 1.91% |
| 2025-12-30 | 6.79 | 6.59 | -0.21 | -3.09% | 6.58 | 6.86 | 149030 | 9922.71 | 2.17% |
| 2025-12-29 | 6.59 | 6.80 | 0.23 | 3.50% | 6.50 | 6.83 | 214013 | 14396.40 | 3.12% |
| 2025-12-26 | 6.63 | 6.57 | -0.08 | -1.20% | 6.56 | 6.75 | 108571 | 7189.67 | 1.58% |
| 2025-12-25 | 6.56 | 6.65 | 0.07 | 1.06% | 6.52 | 6.67 | 111171 | 7348.14 | 1.62% |
| 2025-12-24 | 6.68 | 6.58 | -0.05 | -0.75% | 6.50 | 6.68 | 130878 | 8587.21 | 1.91% |
| 2025-12-23 | 6.71 | 6.63 | -0.09 | -1.34% | 6.59 | 6.79 | 208593 | 13911.16 | 3.04% |
| 2025-12-22 | 6.77 | 6.72 | 0.10 | 1.51% | 6.63 | 6.86 | 425592 | 28657.75 | 6.20% |
| 2025-12-19 | 6.07 | 6.62 | 0.60 | 9.97% | 6.03 | 6.62 | 158212 | 10213.32 | 2.30% |
| 2025-12-18 | 5.93 | 6.02 | 0.06 | 1.01% | 5.89 | 6.11 | 60852 | 3667.89 | 0.89% |
| 2025-12-17 | 5.87 | 5.96 | 0.04 | 0.68% | 5.84 | 6.00 | 73369 | 4346.33 | 1.07% |
| 2025-12-16 | 6.10 | 5.92 | -0.18 | -2.95% | 5.90 | 6.17 | 78344 | 4690.01 | 1.14% |
| 2025-12-15 | 6.04 | 6.10 | 0.06 | 0.99% | 5.97 | 6.10 | 65544 | 3966.73 | 0.95% |
| 2025-12-12 | 6.26 | 6.04 | -0.25 | -3.97% | 6.04 | 6.29 | 92390 | 5690.19 | 1.35% |
| 2025-12-11 | 6.52 | 6.29 | -0.25 | -3.82% | 6.28 | 6.54 | 75444 | 4798.12 | 1.10% |
| 2025-12-10 | 6.50 | 6.54 | 0.09 | 1.40% | 6.44 | 6.55 | 85570 | 5568.30 | 1.25% |
| 2025-12-09 | 6.41 | 6.45 | 0.07 | 1.10% | 6.32 | 6.59 | 125942 | 8141.56 | 1.83% |
| 2025-12-08 | 6.33 | 6.38 | 0.05 | 0.79% | 6.30 | 6.40 | 50006 | 3180.10 | 0.73% |
| 2025-12-05 | 6.34 | 6.33 | 0.06 | 0.96% | 6.28 | 6.40 | 57374 | 3632.47 | 0.84% |
| 2025-12-04 | 6.36 | 6.27 | -0.11 | -1.72% | 6.26 | 6.43 | 44918 | 2834.07 | 0.65% |
| 2025-12-03 | 6.41 | 6.38 | -0.07 | -1.09% | 6.35 | 6.50 | 67022 | 4293.74 | 0.98% |
| 2025-12-02 | 6.43 | 6.45 | 0.02 | 0.31% | 6.37 | 6.52 | 73740 | 4755.67 | 1.07% |
| 2025-12-01 | 6.37 | 6.43 | 0.14 | 2.23% | 6.36 | 6.60 | 115235 | 7411.62 | 1.68% |
| 2025-11-28 | 6.17 | 6.29 | 0.11 | 1.78% | 6.11 | 6.29 | 48944 | 3042.59 | 0.71% |
| 2025-11-27 | 6.12 | 6.18 | 0.06 | 0.98% | 6.08 | 6.23 | 58872 | 3629.79 | 0.86% |
| 2025-11-26 | 6.05 | 6.12 | 0.02 | 0.33% | 6.05 | 6.27 | 63419 | 3907.76 | 0.92% |
| 2025-11-25 | 6.09 | 6.10 | 0.04 | 0.66% | 6.00 | 6.13 | 57889 | 3526.22 | 0.84% |
| 2025-11-24 | 6.05 | 6.06 | 0.04 | 0.66% | 5.97 | 6.10 | 69149 | 4170.66 | 1.01% |
| 2025-11-21 | 6.23 | 6.02 | -0.23 | -3.68% | 5.95 | 6.31 | 85042 | 5174.69 | 1.24% |
| 2025-11-20 | 6.30 | 6.25 | -0.06 | -0.95% | 6.17 | 6.35 | 60823 | 3800.54 | 0.89% |
| 2025-11-19 | 6.54 | 6.31 | -0.19 | -2.92% | 6.28 | 6.57 | 66428 | 4222.25 | 0.97% |
| 2025-11-18 | 6.65 | 6.50 | -0.14 | -2.11% | 6.47 | 6.68 | 78415 | 5121.32 | 1.14% |
| 2025-11-17 | 6.58 | 6.64 | 0.02 | 0.30% | 6.56 | 6.65 | 77036 | 5095.63 | 1.12% |
| 2025-11-14 | 6.55 | 6.62 | 0.07 | 1.07% | 6.55 | 6.70 | 96631 | 6419.26 | 1.41% |
| 2025-11-13 | 6.53 | 6.55 | 0.04 | 0.61% | 6.44 | 6.60 | 64710 | 4225.13 | 0.94% |
| 2025-11-12 | 6.61 | 6.51 | -0.06 | -0.91% | 6.47 | 6.61 | 73244 | 4773.43 | 1.07% |
| 2025-11-11 | 6.53 | 6.57 | 0.06 | 0.92% | 6.48 | 6.61 | 74675 | 4896.45 | 1.09% |
| 2025-11-10 | 6.42 | 6.51 | 0.09 | 1.40% | 6.42 | 6.51 | 72491 | 4695.97 | 1.06% |
| 2025-11-07 | 6.43 | 6.42 | 0.01 | 0.16% | 6.35 | 6.45 | 71437 | 4578.76 | 1.04% |
| 2025-11-06 | 6.38 | 6.41 | 0.02 | 0.31% | 6.33 | 6.44 | 89473 | 5723.17 | 1.30% |
| 2025-11-05 | 6.30 | 6.39 | 0.04 | 0.63% | 6.26 | 6.43 | 83552 | 5336.28 | 1.22% |
| 2025-11-04 | 6.31 | 6.35 | 0.04 | 0.63% | 6.27 | 6.42 | 73368 | 4654.80 | 1.07% |
| 2025-11-03 | 6.28 | 6.31 | 0.06 | 0.96% | 6.22 | 6.31 | 67341 | 4222.26 | 0.98% |
| 2025-10-31 | 6.17 | 6.25 | 0.05 | 0.81% | 6.13 | 6.26 | 61897 | 3855.14 | 0.90% |
| 2025-10-30 | 6.24 | 6.20 | -0.04 | -0.64% | 6.19 | 6.29 | 62537 | 3894.86 | 0.91% |
| 2025-10-29 | 6.31 | 6.24 | -0.07 | -1.11% | 6.18 | 6.33 | 65425 | 4066.12 | 0.95% |
| 2025-10-28 | 6.27 | 6.31 | 0.00 | 0.00% | 6.27 | 6.40 | 64692 | 4100.80 | 0.94% |
| 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% |
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。
