| 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 | 2.85 | 2.90 | 0.05 | 1.75% | 2.82 | 2.91 | 91233 | 2633.77 | 1.06% |
| 2025-04-02 | 2.89 | 2.85 | -0.03 | -1.04% | 2.84 | 2.89 | 67461 | 1929.04 | 0.78% |
| 2025-04-01 | 2.83 | 2.88 | 0.04 | 1.41% | 2.82 | 2.90 | 88172 | 2534.60 | 1.02% |
| 2025-03-31 | 2.88 | 2.84 | -0.05 | -1.73% | 2.82 | 2.89 | 96517 | 2748.94 | 1.12% |
| 2025-03-28 | 2.94 | 2.89 | -0.05 | -1.70% | 2.87 | 2.95 | 105673 | 3059.32 | 1.22% |
| 2025-03-27 | 2.98 | 2.94 | -0.04 | -1.34% | 2.88 | 2.99 | 127516 | 3735.80 | 1.48% |
| 2025-03-26 | 2.93 | 2.98 | 0.05 | 1.71% | 2.92 | 3.00 | 143093 | 4259.76 | 1.66% |
| 2025-03-25 | 2.99 | 2.93 | -0.05 | -1.68% | 2.90 | 3.02 | 175580 | 5146.04 | 2.03% |
| 2025-03-24 | 3.14 | 2.98 | -0.18 | -5.70% | 2.97 | 3.16 | 301071 | 9184.68 | 3.48% |
| 2025-03-21 | 3.06 | 3.16 | 0.09 | 2.93% | 3.03 | 3.18 | 389665 | 12141.76 | 4.51% |
| 2025-03-20 | 3.06 | 3.07 | 0.01 | 0.33% | 3.05 | 3.12 | 178793 | 5503.22 | 2.07% |
| 2025-03-19 | 3.05 | 3.06 | 0.00 | 0.00% | 3.04 | 3.09 | 103187 | 3159.44 | 1.19% |
| 2025-03-18 | 3.09 | 3.06 | -0.02 | -0.65% | 3.03 | 3.10 | 123403 | 3768.57 | 1.43% |
| 2025-03-17 | 3.04 | 3.08 | 0.05 | 1.65% | 3.03 | 3.10 | 196725 | 6050.35 | 2.28% |
| 2025-03-14 | 2.98 | 3.03 | 0.04 | 1.34% | 2.98 | 3.04 | 173378 | 5232.06 | 2.01% |
| 2025-03-13 | 3.00 | 2.99 | -0.01 | -0.33% | 2.95 | 3.01 | 124085 | 3684.53 | 1.44% |
| 2025-03-12 | 3.02 | 3.00 | -0.02 | -0.66% | 2.99 | 3.03 | 126993 | 3813.75 | 1.47% |
| 2025-03-11 | 2.99 | 3.02 | 0.01 | 0.33% | 2.95 | 3.02 | 143044 | 4271.79 | 1.66% |
| 2025-03-10 | 3.02 | 3.01 | 0.02 | 0.67% | 2.98 | 3.02 | 183322 | 5500.32 | 2.12% |
| 2025-03-07 | 3.08 | 2.99 | -0.11 | -3.55% | 2.98 | 3.08 | 296174 | 8919.25 | 3.43% |
| 2025-03-06 | 3.10 | 3.10 | 0.03 | 0.98% | 3.04 | 3.11 | 305312 | 9399.33 | 3.53% |
| 2025-03-05 | 3.11 | 3.07 | -0.06 | -1.92% | 3.02 | 3.15 | 376384 | 11523.22 | 4.36% |
| 2025-03-04 | 3.15 | 3.13 | 0.01 | 0.32% | 3.11 | 3.31 | 498106 | 15836.42 | 5.76% |
| 2025-03-03 | 3.22 | 3.12 | -0.14 | -4.29% | 3.11 | 3.25 | 828192 | 26243.11 | 9.58% |
| 2025-02-28 | 3.04 | 3.26 | 0.30 | 10.14% | 3.04 | 3.26 | 931750 | 29809.60 | 10.78% |
| 2025-02-27 | 2.97 | 2.96 | -0.01 | -0.34% | 2.92 | 3.02 | 123125 | 3648.60 | 1.42% |
| 2025-02-26 | 2.93 | 2.97 | 0.06 | 2.06% | 2.91 | 2.99 | 130004 | 3848.37 | 1.50% |
| 2025-02-25 | 2.93 | 2.91 | -0.05 | -1.69% | 2.91 | 3.01 | 140499 | 4150.44 | 1.63% |
| 2025-02-24 | 2.90 | 2.96 | 0.06 | 2.07% | 2.90 | 3.02 | 172318 | 5127.66 | 1.99% |
| 2025-02-21 | 2.97 | 2.90 | -0.05 | -1.69% | 2.89 | 2.97 | 113329 | 3302.76 | 1.31% |
| 2025-02-20 | 2.93 | 2.95 | 0.00 | 0.00% | 2.90 | 2.97 | 105922 | 3110.63 | 1.23% |
| 2025-02-19 | 2.96 | 2.95 | 0.01 | 0.34% | 2.91 | 2.97 | 107313 | 3149.82 | 1.24% |
| 2025-02-18 | 3.07 | 2.94 | -0.13 | -4.23% | 2.93 | 3.07 | 137415 | 4111.45 | 1.59% |
| 2025-02-17 | 3.00 | 3.07 | 0.07 | 2.33% | 2.98 | 3.11 | 143739 | 4390.32 | 1.66% |
| 2025-02-14 | 3.05 | 3.00 | -0.05 | -1.64% | 2.98 | 3.06 | 143038 | 4295.85 | 1.66% |
| 2025-02-13 | 3.00 | 3.05 | 0.05 | 1.67% | 2.98 | 3.09 | 194511 | 5936.88 | 2.25% |
| 2025-02-12 | 2.95 | 3.00 | 0.05 | 1.69% | 2.92 | 3.01 | 155982 | 4618.04 | 1.81% |
| 2025-02-11 | 3.05 | 2.95 | -0.08 | -2.64% | 2.93 | 3.08 | 162785 | 4825.35 | 1.88% |
| 2025-02-10 | 2.88 | 3.03 | 0.17 | 5.94% | 2.87 | 3.05 | 260935 | 7724.21 | 3.02% |
| 2025-02-07 | 2.82 | 2.86 | 0.04 | 1.42% | 2.80 | 2.92 | 186604 | 5360.56 | 2.16% |
| 2025-02-06 | 2.82 | 2.82 | 0.01 | 0.36% | 2.72 | 2.82 | 200098 | 5553.94 | 2.32% |
| 2025-02-05 | 2.91 | 2.81 | -0.09 | -3.10% | 2.80 | 2.92 | 248257 | 7047.46 | 2.87% |
| 2025-01-27 | 2.92 | 2.90 | -0.12 | -3.97% | 2.87 | 2.98 | 259529 | 7574.62 | 3.00% |
| 2025-01-24 | 3.09 | 3.02 | -0.04 | -1.31% | 2.99 | 3.09 | 137639 | 4161.65 | 1.59% |
| 2025-01-23 | 3.09 | 3.06 | 0.00 | 0.00% | 3.06 | 3.16 | 130160 | 4051.17 | 1.51% |
| 2025-01-22 | 3.13 | 3.06 | -0.09 | -2.86% | 3.05 | 3.15 | 158583 | 4888.41 | 1.84% |
| 2025-01-21 | 3.24 | 3.15 | -0.06 | -1.87% | 3.14 | 3.28 | 202871 | 6496.95 | 2.35% |
| 2025-01-20 | 3.18 | 3.21 | 0.02 | 0.63% | 3.10 | 3.24 | 171709 | 5468.94 | 1.99% |
| 2025-01-17 | 3.13 | 3.19 | 0.01 | 0.31% | 3.11 | 3.23 | 143306 | 4563.94 | 1.66% |
| 2025-01-16 | 3.16 | 3.18 | 0.03 | 0.95% | 3.13 | 3.21 | 135318 | 4295.85 | 1.57% |
| 2025-01-15 | 3.16 | 3.15 | -0.02 | -0.63% | 3.08 | 3.18 | 151908 | 4751.81 | 1.76% |
| 2025-01-14 | 3.03 | 3.17 | 0.11 | 3.59% | 3.03 | 3.18 | 202040 | 6305.01 | 2.34% |
| 2025-01-13 | 2.95 | 3.06 | 0.02 | 0.66% | 2.86 | 3.15 | 293530 | 8848.86 | 3.40% |
| 2025-01-10 | 2.99 | 3.04 | 0.06 | 2.01% | 2.93 | 3.15 | 265251 | 7990.25 | 3.07% |
| 2025-01-09 | 2.93 | 2.98 | 0.02 | 0.68% | 2.93 | 3.00 | 107166 | 3188.84 | 1.24% |
| 2025-01-08 | 2.94 | 2.96 | 0.00 | 0.00% | 2.86 | 2.99 | 122214 | 3579.31 | 1.41% |
| 2025-01-07 | 2.91 | 2.96 | 0.05 | 1.72% | 2.87 | 2.96 | 110611 | 3236.29 | 1.28% |
| 2025-01-06 | 2.97 | 2.91 | -0.06 | -2.02% | 2.82 | 2.98 | 183013 | 5289.26 | 2.12% |
| 2025-01-03 | 3.14 | 2.97 | -0.14 | -4.50% | 2.95 | 3.16 | 201259 | 6075.38 | 2.33% |
| 2025-01-02 | 3.13 | 3.11 | -0.02 | -0.64% | 3.07 | 3.24 | 207096 | 6561.67 | 2.40% |
| 2024-12-31 | 3.14 | 3.13 | -0.02 | -0.63% | 3.12 | 3.22 | 168090 | 5318.76 | 1.95% |
| 2024-12-30 | 3.19 | 3.15 | -0.07 | -2.17% | 3.08 | 3.21 | 192840 | 6029.82 | 2.23% |
| 2024-12-27 | 3.08 | 3.22 | 0.14 | 4.55% | 3.08 | 3.27 | 232794 | 7478.81 | 2.69% |
| 2024-12-26 | 3.02 | 3.08 | 0.02 | 0.65% | 3.02 | 3.11 | 151180 | 4655.55 | 1.75% |
| 2024-12-25 | 3.09 | 3.06 | -0.06 | -1.92% | 2.99 | 3.13 | 204238 | 6206.43 | 2.36% |
| 2024-12-24 | 3.17 | 3.12 | -0.02 | -0.64% | 3.06 | 3.19 | 230260 | 7192.10 | 2.66% |
| 2024-12-23 | 3.42 | 3.14 | -0.27 | -7.92% | 3.13 | 3.44 | 362724 | 11672.90 | 4.20% |
| 2024-12-20 | 3.38 | 3.41 | -0.19 | -5.28% | 3.38 | 3.54 | 605824 | 20842.83 | 7.01% |
| 2024-12-19 | 3.60 | 3.60 | 0.06 | 1.69% | 3.51 | 3.89 | 839485 | 31286.89 | 9.71% |
| 2024-12-18 | 3.62 | 3.54 | -0.02 | -0.56% | 3.49 | 3.65 | 200369 | 7111.46 | 2.32% |
| 2024-12-17 | 3.79 | 3.56 | -0.22 | -5.82% | 3.53 | 3.79 | 394274 | 14249.07 | 4.56% |
| 2024-12-16 | 3.80 | 3.78 | -0.02 | -0.53% | 3.71 | 3.83 | 391148 | 14787.30 | 4.53% |
| 2024-12-13 | 3.90 | 3.80 | -0.22 | -5.47% | 3.74 | 3.95 | 664793 | 25377.50 | 7.69% |
| 2024-12-12 | 3.63 | 4.02 | 0.37 | 10.14% | 3.59 | 4.02 | 578233 | 22287.97 | 6.69% |
| 2024-12-11 | 3.47 | 3.65 | 0.16 | 4.58% | 3.43 | 3.67 | 347225 | 12444.59 | 4.02% |
| 2024-12-10 | 3.70 | 3.49 | -0.04 | -1.13% | 3.47 | 3.71 | 328472 | 11713.59 | 3.80% |
| 2024-12-09 | 3.63 | 3.53 | -0.07 | -1.94% | 3.50 | 3.74 | 261501 | 9364.19 | 3.03% |
| 2024-12-06 | 3.53 | 3.60 | 0.06 | 1.69% | 3.51 | 3.64 | 161336 | 5796.43 | 1.87% |
| 2024-12-05 | 3.45 | 3.54 | 0.07 | 2.02% | 3.44 | 3.54 | 115570 | 4035.99 | 1.34% |
| 2024-12-04 | 3.55 | 3.47 | -0.09 | -2.53% | 3.44 | 3.55 | 158211 | 5543.24 | 1.83% |
天地源(600665)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。
