| 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 | 3.46 | 3.48 | 0.04 | 1.16% | 3.44 | 3.51 | 90700 | 3150.57 | 1.05% |
| 2026-02-02 | 3.53 | 3.44 | -0.08 | -2.27% | 3.43 | 3.54 | 102911 | 3591.10 | 1.19% |
| 2026-01-30 | 3.51 | 3.52 | 0.01 | 0.28% | 3.43 | 3.54 | 114974 | 4010.52 | 1.33% |
| 2026-01-29 | 3.44 | 3.51 | 0.05 | 1.45% | 3.39 | 3.55 | 120127 | 4196.54 | 1.39% |
| 2026-01-28 | 3.43 | 3.46 | 0.02 | 0.58% | 3.39 | 3.47 | 86853 | 2983.90 | 1.01% |
| 2026-01-27 | 3.46 | 3.44 | -0.03 | -0.86% | 3.38 | 3.49 | 106872 | 3650.40 | 1.24% |
| 2026-01-26 | 3.49 | 3.47 | -0.03 | -0.86% | 3.41 | 3.50 | 117156 | 4054.20 | 1.36% |
| 2026-01-23 | 3.51 | 3.50 | -0.01 | -0.28% | 3.45 | 3.52 | 88940 | 3090.67 | 1.03% |
| 2026-01-22 | 3.42 | 3.51 | 0.10 | 2.93% | 3.39 | 3.52 | 102983 | 3571.79 | 1.19% |
| 2026-01-21 | 3.39 | 3.41 | 0.01 | 0.29% | 3.35 | 3.41 | 98886 | 3351.88 | 1.14% |
| 2026-01-20 | 3.37 | 3.40 | 0.05 | 1.49% | 3.32 | 3.40 | 135817 | 4585.81 | 1.57% |
| 2026-01-19 | 3.20 | 3.35 | 0.06 | 1.82% | 3.17 | 3.35 | 150391 | 4939.18 | 1.74% |
| 2026-01-16 | 3.36 | 3.29 | -0.06 | -1.79% | 3.27 | 3.37 | 109895 | 3632.54 | 1.27% |
| 2026-01-15 | 3.30 | 3.35 | 0.03 | 0.90% | 3.28 | 3.36 | 106812 | 3554.75 | 1.24% |
| 2026-01-14 | 3.31 | 3.32 | 0.02 | 0.61% | 3.24 | 3.36 | 130378 | 4312.46 | 1.51% |
| 2026-01-13 | 3.30 | 3.30 | 0.01 | 0.30% | 3.26 | 3.37 | 108272 | 3588.45 | 1.25% |
| 2026-01-12 | 3.30 | 3.29 | 0.00 | 0.00% | 3.25 | 3.32 | 112070 | 3688.09 | 1.30% |
| 2026-01-09 | 3.28 | 3.29 | 0.00 | 0.00% | 3.22 | 3.30 | 107187 | 3495.29 | 1.24% |
| 2026-01-08 | 3.18 | 3.29 | 0.09 | 2.81% | 3.17 | 3.29 | 125065 | 4062.47 | 1.45% |
| 2026-01-07 | 3.27 | 3.20 | -0.07 | -2.14% | 3.20 | 3.27 | 125126 | 4032.06 | 1.45% |
| 2026-01-06 | 3.24 | 3.27 | 0.03 | 0.93% | 3.20 | 3.28 | 99660 | 3239.69 | 1.15% |
| 2026-01-05 | 3.27 | 3.24 | -0.04 | -1.22% | 3.23 | 3.31 | 122215 | 3986.69 | 1.41% |
| 2025-12-31 | 3.25 | 3.28 | 0.04 | 1.23% | 3.19 | 3.29 | 132932 | 4311.23 | 1.54% |
| 2025-12-30 | 3.27 | 3.24 | -0.03 | -0.92% | 3.17 | 3.27 | 101161 | 3264.79 | 1.17% |
| 2025-12-29 | 3.28 | 3.27 | -0.02 | -0.61% | 3.22 | 3.30 | 119262 | 3880.19 | 1.38% |
| 2025-12-26 | 3.29 | 3.29 | 0.00 | 0.00% | 3.25 | 3.31 | 112773 | 3697.59 | 1.31% |
| 2025-12-25 | 3.27 | 3.29 | 0.03 | 0.92% | 3.24 | 3.29 | 98099 | 3203.28 | 1.14% |
| 2025-12-24 | 3.30 | 3.26 | -0.03 | -0.91% | 3.25 | 3.30 | 96272 | 3142.71 | 1.11% |
| 2025-12-23 | 3.36 | 3.29 | -0.09 | -2.66% | 3.26 | 3.39 | 176205 | 5819.57 | 2.04% |
| 2025-12-22 | 3.45 | 3.38 | -0.06 | -1.74% | 3.35 | 3.45 | 150975 | 5103.39 | 1.75% |
| 2025-12-19 | 3.28 | 3.44 | 0.15 | 4.56% | 3.26 | 3.44 | 153539 | 5202.76 | 1.78% |
| 2025-12-18 | 3.24 | 3.29 | 0.05 | 1.54% | 3.22 | 3.30 | 111856 | 3667.26 | 1.29% |
| 2025-12-17 | 3.19 | 3.24 | 0.02 | 0.62% | 3.15 | 3.26 | 123620 | 3966.04 | 1.43% |
| 2025-12-16 | 3.24 | 3.22 | -0.01 | -0.31% | 3.17 | 3.26 | 101600 | 3264.52 | 1.18% |
| 2025-12-15 | 3.21 | 3.23 | -0.02 | -0.62% | 3.13 | 3.27 | 163453 | 5255.18 | 1.89% |
| 2025-12-12 | 3.36 | 3.25 | -0.12 | -3.56% | 3.18 | 3.37 | 228099 | 7453.44 | 2.64% |
| 2025-12-11 | 3.65 | 3.37 | -0.27 | -7.42% | 3.35 | 3.65 | 244109 | 8447.75 | 2.82% |
| 2025-12-10 | 3.57 | 3.64 | 0.05 | 1.39% | 3.56 | 3.71 | 167712 | 6093.49 | 1.94% |
| 2025-12-09 | 3.63 | 3.59 | -0.07 | -1.91% | 3.54 | 3.65 | 135997 | 4868.69 | 1.57% |
| 2025-12-08 | 3.64 | 3.66 | 0.02 | 0.55% | 3.63 | 3.69 | 95322 | 3479.53 | 1.10% |
| 2025-12-05 | 3.57 | 3.64 | 0.04 | 1.11% | 3.53 | 3.64 | 117619 | 4217.14 | 1.36% |
| 2025-12-04 | 3.64 | 3.60 | -0.06 | -1.64% | 3.54 | 3.67 | 142589 | 5122.60 | 1.65% |
| 2025-12-03 | 3.70 | 3.66 | -0.04 | -1.08% | 3.64 | 3.72 | 129450 | 4747.26 | 1.50% |
| 2025-12-02 | 3.68 | 3.70 | 0.01 | 0.27% | 3.63 | 3.70 | 134022 | 4918.07 | 1.55% |
| 2025-12-01 | 3.66 | 3.69 | 0.00 | 0.00% | 3.64 | 3.75 | 170011 | 6278.34 | 1.97% |
| 2025-11-28 | 3.71 | 3.69 | 0.03 | 0.82% | 3.56 | 3.71 | 212208 | 7708.63 | 2.46% |
| 2025-11-27 | 3.60 | 3.66 | 0.07 | 1.95% | 3.52 | 3.84 | 316460 | 11611.31 | 3.66% |
| 2025-11-26 | 3.60 | 3.59 | 0.03 | 0.84% | 3.58 | 3.82 | 232107 | 8479.87 | 2.69% |
| 2025-11-25 | 3.59 | 3.56 | 0.04 | 1.14% | 3.50 | 3.65 | 238333 | 8570.09 | 2.76% |
| 2025-11-24 | 3.60 | 3.52 | -0.10 | -2.76% | 3.51 | 3.61 | 257195 | 9163.33 | 2.98% |
| 2025-11-21 | 3.67 | 3.62 | -0.02 | -0.55% | 3.47 | 3.71 | 220996 | 7920.58 | 2.56% |
| 2025-11-20 | 3.69 | 3.64 | -0.05 | -1.36% | 3.56 | 3.71 | 155195 | 5639.67 | 1.80% |
| 2025-11-19 | 3.68 | 3.69 | 0.00 | 0.00% | 3.56 | 3.71 | 175453 | 6387.69 | 2.03% |
| 2025-11-18 | 3.81 | 3.69 | -0.12 | -3.15% | 3.61 | 3.81 | 123335 | 4526.35 | 1.43% |
| 2025-11-17 | 3.78 | 3.81 | 0.02 | 0.53% | 3.73 | 3.81 | 106945 | 4042.76 | 1.24% |
| 2025-11-14 | 3.72 | 3.79 | 0.07 | 1.88% | 3.70 | 3.83 | 138091 | 5215.34 | 1.60% |
| 2025-11-13 | 3.68 | 3.72 | 0.04 | 1.09% | 3.58 | 3.74 | 101547 | 3742.72 | 1.18% |
| 2025-11-12 | 3.69 | 3.68 | -0.01 | -0.27% | 3.63 | 3.71 | 74815 | 2741.75 | 0.87% |
| 2025-11-11 | 3.64 | 3.69 | 0.04 | 1.10% | 3.60 | 3.69 | 89726 | 3284.03 | 1.04% |
| 2025-11-10 | 3.59 | 3.65 | 0.05 | 1.39% | 3.55 | 3.66 | 97847 | 3537.55 | 1.13% |
| 2025-11-07 | 3.59 | 3.60 | 0.01 | 0.28% | 3.55 | 3.63 | 104210 | 3746.06 | 1.21% |
| 2025-11-06 | 3.61 | 3.59 | -0.02 | -0.55% | 3.50 | 3.61 | 86298 | 3062.13 | 1.00% |
| 2025-11-05 | 3.52 | 3.61 | 0.04 | 1.12% | 3.50 | 3.62 | 102003 | 3656.12 | 1.18% |
| 2025-11-04 | 3.52 | 3.57 | 0.05 | 1.42% | 3.49 | 3.58 | 106815 | 3790.12 | 1.24% |
| 2025-11-03 | 3.48 | 3.52 | 0.05 | 1.44% | 3.46 | 3.53 | 91226 | 3191.20 | 1.06% |
| 2025-10-31 | 3.44 | 3.47 | 0.02 | 0.58% | 3.42 | 3.50 | 102581 | 3550.05 | 1.19% |
| 2025-10-30 | 3.52 | 3.45 | -0.06 | -1.71% | 3.42 | 3.52 | 95096 | 3288.38 | 1.10% |
| 2025-10-29 | 3.52 | 3.51 | -0.02 | -0.57% | 3.44 | 3.53 | 107136 | 3737.36 | 1.24% |
| 2025-10-28 | 3.53 | 3.53 | 0.00 | 0.00% | 3.50 | 3.57 | 111976 | 3943.63 | 1.30% |
| 2025-10-27 | 3.55 | 3.53 | -0.01 | -0.28% | 3.46 | 3.56 | 136631 | 4794.55 | 1.58% |
| 2025-10-24 | 3.64 | 3.54 | -0.09 | -2.48% | 3.50 | 3.64 | 148746 | 5283.43 | 1.72% |
| 2025-10-23 | 3.69 | 3.63 | -0.05 | -1.36% | 3.57 | 3.69 | 173244 | 6264.85 | 2.00% |
| 2025-10-22 | 3.58 | 3.68 | 0.10 | 2.79% | 3.58 | 3.71 | 237772 | 8720.11 | 2.75% |
| 2025-10-21 | 3.43 | 3.58 | 0.16 | 4.68% | 3.40 | 3.59 | 188335 | 6630.04 | 2.18% |
| 2025-10-20 | 3.40 | 3.42 | 0.02 | 0.59% | 3.38 | 3.44 | 101162 | 3448.01 | 1.17% |
| 2025-10-17 | 3.40 | 3.40 | -0.03 | -0.87% | 3.38 | 3.46 | 147735 | 5057.52 | 1.71% |
| 2025-10-16 | 3.41 | 3.43 | 0.02 | 0.59% | 3.38 | 3.45 | 121078 | 4131.54 | 1.40% |
| 2025-10-15 | 3.36 | 3.41 | 0.04 | 1.19% | 3.35 | 3.43 | 127419 | 4321.19 | 1.47% |
| 2025-10-14 | 3.35 | 3.37 | 0.06 | 1.81% | 3.33 | 3.43 | 161879 | 5465.95 | 1.87% |
| 2025-10-13 | 3.23 | 3.31 | 0.00 | 0.00% | 3.13 | 3.31 | 116859 | 3803.56 | 1.35% |
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。
