| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.54 | 3.62 | 0.09 | 2.55% | 3.52 | 3.75 | 171476 | 6185.20 | 1.98% |
| 2025-09-15 | 3.54 | 3.53 | -0.01 | -0.28% | 3.40 | 3.56 | 139069 | 4854.37 | 1.61% |
| 2025-09-12 | 3.49 | 3.54 | 0.05 | 1.43% | 3.48 | 3.55 | 128973 | 4541.32 | 1.49% |
| 2025-09-11 | 3.43 | 3.49 | 0.07 | 2.05% | 3.35 | 3.50 | 156040 | 5356.27 | 1.81% |
| 2025-09-10 | 3.41 | 3.42 | 0.02 | 0.59% | 3.37 | 3.45 | 122813 | 4191.20 | 1.42% |
| 2025-09-09 | 3.36 | 3.40 | 0.05 | 1.49% | 3.35 | 3.45 | 129631 | 4417.38 | 1.50% |
| 2025-09-08 | 3.31 | 3.35 | 0.04 | 1.21% | 3.30 | 3.40 | 105299 | 3537.48 | 1.22% |
| 2025-09-05 | 3.36 | 3.31 | -0.04 | -1.19% | 3.24 | 3.36 | 121188 | 3984.08 | 1.40% |
| 2025-09-04 | 3.29 | 3.35 | 0.07 | 2.13% | 3.27 | 3.40 | 147461 | 4937.81 | 1.71% |
| 2025-09-03 | 3.37 | 3.28 | -0.11 | -3.24% | 3.27 | 3.40 | 109243 | 3632.12 | 1.26% |
| 2025-09-02 | 3.39 | 3.39 | 0.03 | 0.89% | 3.30 | 3.42 | 158614 | 5333.58 | 1.84% |
| 2025-09-01 | 3.35 | 3.36 | 0.01 | 0.30% | 3.30 | 3.40 | 101615 | 3416.57 | 1.18% |
| 2025-08-29 | 3.38 | 3.35 | -0.02 | -0.59% | 3.33 | 3.41 | 86148 | 2894.50 | 1.00% |
| 2025-08-28 | 3.42 | 3.37 | -0.02 | -0.59% | 3.27 | 3.48 | 159561 | 5376.86 | 1.85% |
| 2025-08-27 | 3.54 | 3.39 | -0.14 | -3.97% | 3.38 | 3.54 | 155896 | 5392.06 | 1.80% |
| 2025-08-26 | 3.49 | 3.53 | 0.04 | 1.15% | 3.43 | 3.54 | 101943 | 3565.94 | 1.18% |
| 2025-08-25 | 3.47 | 3.49 | 0.03 | 0.87% | 3.44 | 3.55 | 131622 | 4612.27 | 1.52% |
| 2025-08-22 | 3.51 | 3.46 | -0.06 | -1.70% | 3.40 | 3.52 | 123964 | 4278.09 | 1.43% |
| 2025-08-21 | 3.50 | 3.52 | 0.03 | 0.86% | 3.45 | 3.53 | 112422 | 3934.95 | 1.30% |
| 2025-08-20 | 3.41 | 3.49 | 0.07 | 2.05% | 3.38 | 3.49 | 123119 | 4226.12 | 1.42% |
| 2025-08-19 | 3.34 | 3.42 | 0.08 | 2.40% | 3.34 | 3.42 | 145273 | 4931.12 | 1.68% |
| 2025-08-18 | 3.38 | 3.34 | -0.03 | -0.89% | 3.31 | 3.40 | 124377 | 4177.19 | 1.44% |
| 2025-08-15 | 3.38 | 3.37 | -0.01 | -0.30% | 3.33 | 3.45 | 130800 | 4431.26 | 1.51% |
| 2025-08-14 | 3.46 | 3.38 | -0.07 | -2.03% | 3.36 | 3.50 | 98919 | 3385.08 | 1.14% |
| 2025-08-13 | 3.49 | 3.45 | -0.02 | -0.58% | 3.43 | 3.51 | 91658 | 3179.08 | 1.06% |
| 2025-08-12 | 3.45 | 3.47 | 0.03 | 0.87% | 3.44 | 3.49 | 109531 | 3802.56 | 1.27% |
| 2025-08-11 | 3.42 | 3.44 | 0.07 | 2.08% | 3.39 | 3.46 | 84076 | 2887.19 | 0.97% |
| 2025-08-08 | 3.36 | 3.37 | 0.01 | 0.30% | 3.31 | 3.38 | 67207 | 2251.40 | 0.78% |
| 2025-08-07 | 3.35 | 3.36 | 0.01 | 0.30% | 3.32 | 3.38 | 65672 | 2201.63 | 0.76% |
| 2025-08-06 | 3.34 | 3.35 | 0.03 | 0.90% | 3.27 | 3.36 | 86285 | 2870.39 | 1.00% |
| 2025-08-05 | 3.29 | 3.32 | 0.04 | 1.22% | 3.28 | 3.34 | 69785 | 2311.80 | 0.81% |
| 2025-08-04 | 3.27 | 3.28 | 0.03 | 0.92% | 3.23 | 3.29 | 97469 | 3186.56 | 1.13% |
| 2025-08-01 | 3.25 | 3.25 | 0.03 | 0.93% | 3.23 | 3.28 | 88934 | 2896.38 | 1.03% |
| 2025-07-31 | 3.36 | 3.22 | -0.14 | -4.17% | 3.21 | 3.36 | 152634 | 4967.92 | 1.77% |
| 2025-07-30 | 3.42 | 3.36 | -0.04 | -1.18% | 3.34 | 3.44 | 82516 | 2783.11 | 0.95% |
| 2025-07-29 | 3.39 | 3.40 | -0.01 | -0.29% | 3.37 | 3.44 | 99563 | 3384.84 | 1.15% |
| 2025-07-28 | 3.41 | 3.41 | 0.03 | 0.89% | 3.33 | 3.41 | 75304 | 2544.86 | 0.87% |
| 2025-07-25 | 3.43 | 3.38 | -0.05 | -1.46% | 3.37 | 3.44 | 79922 | 2706.47 | 0.92% |
| 2025-07-24 | 3.40 | 3.43 | 0.04 | 1.18% | 3.38 | 3.47 | 86680 | 2971.64 | 1.00% |
| 2025-07-23 | 3.44 | 3.39 | -0.04 | -1.17% | 3.38 | 3.51 | 124336 | 4268.08 | 1.44% |
| 2025-07-22 | 3.46 | 3.43 | 0.00 | 0.00% | 3.36 | 3.47 | 105036 | 3584.12 | 1.22% |
| 2025-07-21 | 3.39 | 3.43 | 0.06 | 1.78% | 3.37 | 3.47 | 113888 | 3917.38 | 1.32% |
| 2025-07-18 | 3.41 | 3.37 | -0.02 | -0.59% | 3.35 | 3.41 | 63691 | 2146.34 | 0.74% |
| 2025-07-17 | 3.41 | 3.39 | -0.02 | -0.59% | 3.36 | 3.43 | 106035 | 3593.88 | 1.23% |
| 2025-07-16 | 3.42 | 3.41 | 0.01 | 0.29% | 3.37 | 3.45 | 85515 | 2919.23 | 0.99% |
| 2025-07-15 | 3.47 | 3.40 | -0.09 | -2.58% | 3.36 | 3.48 | 111069 | 3782.55 | 1.29% |
| 2025-07-14 | 3.47 | 3.49 | 0.01 | 0.29% | 3.42 | 3.50 | 107391 | 3717.61 | 1.24% |
| 2025-07-11 | 3.50 | 3.48 | -0.01 | -0.29% | 3.45 | 3.53 | 91848 | 3199.45 | 1.06% |
| 2025-07-10 | 3.42 | 3.49 | 0.07 | 2.05% | 3.42 | 3.50 | 120171 | 4167.25 | 1.39% |
| 2025-07-09 | 3.42 | 3.42 | 0.00 | 0.00% | 3.40 | 3.44 | 79429 | 2718.10 | 0.92% |
| 2025-07-08 | 3.37 | 3.42 | 0.03 | 0.88% | 3.35 | 3.44 | 102998 | 3498.83 | 1.19% |
| 2025-07-07 | 3.28 | 3.39 | 0.09 | 2.73% | 3.28 | 3.40 | 95264 | 3207.53 | 1.10% |
| 2025-07-04 | 3.32 | 3.30 | -0.01 | -0.30% | 3.27 | 3.33 | 86449 | 2855.70 | 1.00% |
| 2025-07-03 | 3.33 | 3.31 | -0.04 | -1.19% | 3.30 | 3.39 | 81681 | 2721.51 | 0.95% |
| 2025-07-02 | 3.32 | 3.35 | 0.02 | 0.60% | 3.30 | 3.37 | 94473 | 3150.31 | 1.09% |
| 2025-07-01 | 3.35 | 3.33 | -0.02 | -0.60% | 3.25 | 3.37 | 91071 | 3008.91 | 1.05% |
| 2025-06-30 | 3.40 | 3.35 | -0.02 | -0.59% | 3.33 | 3.40 | 61819 | 2075.00 | 0.72% |
| 2025-06-27 | 3.33 | 3.37 | 0.07 | 2.12% | 3.30 | 3.39 | 96290 | 3231.04 | 1.11% |
| 2025-06-26 | 3.34 | 3.30 | -0.04 | -1.20% | 3.28 | 3.35 | 76059 | 2511.14 | 0.88% |
| 2025-06-25 | 3.32 | 3.34 | 0.03 | 0.91% | 3.28 | 3.35 | 59835 | 1990.84 | 0.69% |
| 2025-06-24 | 3.26 | 3.31 | 0.07 | 2.16% | 3.23 | 3.32 | 95551 | 3148.47 | 1.11% |
| 2025-06-23 | 3.20 | 3.24 | 0.05 | 1.57% | 3.12 | 3.25 | 81603 | 2625.80 | 0.94% |
| 2025-06-20 | 3.20 | 3.19 | -0.03 | -0.93% | 3.18 | 3.26 | 74742 | 2404.04 | 0.86% |
| 2025-06-19 | 3.24 | 3.22 | -0.02 | -0.62% | 3.21 | 3.29 | 107940 | 3506.87 | 1.25% |
| 2025-06-18 | 3.32 | 3.24 | -0.08 | -2.41% | 3.24 | 3.33 | 93078 | 3037.69 | 1.08% |
| 2025-06-17 | 3.26 | 3.32 | 0.08 | 2.47% | 3.23 | 3.32 | 121723 | 4002.46 | 1.41% |
| 2025-06-16 | 3.21 | 3.24 | 0.00 | 0.00% | 3.21 | 3.33 | 99876 | 3266.26 | 1.16% |
| 2025-06-13 | 3.25 | 3.24 | -0.04 | -1.22% | 3.20 | 3.29 | 98546 | 3188.35 | 1.14% |
| 2025-06-12 | 3.25 | 3.28 | 0.05 | 1.55% | 3.20 | 3.29 | 124445 | 4047.24 | 1.44% |
| 2025-06-11 | 3.22 | 3.23 | 0.00 | 0.00% | 3.20 | 3.27 | 66484 | 2155.47 | 0.77% |
| 2025-06-10 | 3.25 | 3.23 | -0.03 | -0.92% | 3.18 | 3.28 | 80859 | 2612.71 | 0.94% |
| 2025-06-09 | 3.24 | 3.26 | 0.03 | 0.93% | 3.19 | 3.28 | 75637 | 2450.70 | 0.88% |
| 2025-06-06 | 3.17 | 3.23 | 0.06 | 1.89% | 3.17 | 3.24 | 100175 | 3219.67 | 1.16% |
| 2025-06-05 | 3.21 | 3.17 | -0.03 | -0.94% | 3.14 | 3.23 | 77438 | 2459.63 | 0.90% |
| 2025-06-04 | 3.18 | 3.20 | 0.04 | 1.27% | 3.15 | 3.23 | 61537 | 1964.35 | 0.71% |
| 2025-06-03 | 3.14 | 3.16 | -0.01 | -0.32% | 3.14 | 3.19 | 45333 | 1434.68 | 0.52% |
| 2025-05-30 | 3.18 | 3.17 | 0.00 | 0.00% | 3.14 | 3.19 | 49563 | 1568.57 | 0.57% |
| 2025-05-29 | 3.13 | 3.17 | 0.03 | 0.96% | 3.11 | 3.20 | 60360 | 1909.50 | 0.70% |
| 2025-05-28 | 3.17 | 3.14 | -0.04 | -1.26% | 3.11 | 3.19 | 57284 | 1798.03 | 0.66% |
| 2025-05-27 | 3.14 | 3.18 | 0.04 | 1.27% | 3.11 | 3.18 | 61912 | 1951.02 | 0.72% |
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。
