| 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 | 4.70 | 4.80 | 0.08 | 1.69% | 4.68 | 4.81 | 246596 | 11778.72 | 0.85% |
| 2025-04-02 | 4.76 | 4.72 | -0.04 | -0.84% | 4.71 | 4.77 | 107021 | 5065.00 | 0.37% |
| 2025-04-01 | 4.73 | 4.76 | 0.04 | 0.85% | 4.71 | 4.77 | 126431 | 6009.06 | 0.44% |
| 2025-03-31 | 4.74 | 4.72 | -0.02 | -0.42% | 4.69 | 4.80 | 188596 | 8949.08 | 0.65% |
| 2025-03-28 | 4.78 | 4.74 | -0.05 | -1.04% | 4.72 | 4.80 | 150734 | 7160.28 | 0.52% |
| 2025-03-27 | 4.83 | 4.79 | -0.05 | -1.03% | 4.78 | 4.85 | 200017 | 9623.98 | 0.69% |
| 2025-03-26 | 4.77 | 4.84 | 0.06 | 1.26% | 4.77 | 4.85 | 283493 | 13657.21 | 0.98% |
| 2025-03-25 | 4.76 | 4.78 | 0.03 | 0.63% | 4.73 | 4.80 | 210365 | 10049.04 | 0.73% |
| 2025-03-24 | 4.80 | 4.75 | -0.01 | -0.21% | 4.70 | 4.82 | 273152 | 12940.46 | 0.94% |
| 2025-03-21 | 4.74 | 4.76 | 0.01 | 0.21% | 4.72 | 4.81 | 279978 | 13377.01 | 0.97% |
| 2025-03-20 | 4.72 | 4.75 | 0.02 | 0.42% | 4.72 | 4.76 | 163095 | 7734.11 | 0.56% |
| 2025-03-19 | 4.77 | 4.73 | -0.04 | -0.84% | 4.71 | 4.77 | 214833 | 10159.72 | 0.74% |
| 2025-03-18 | 4.67 | 4.77 | 0.10 | 2.14% | 4.64 | 4.80 | 410550 | 19452.76 | 1.42% |
| 2025-03-17 | 4.69 | 4.67 | -0.01 | -0.21% | 4.65 | 4.72 | 205947 | 9637.92 | 0.71% |
| 2025-03-14 | 4.60 | 4.68 | 0.08 | 1.74% | 4.60 | 4.68 | 232757 | 10823.13 | 0.80% |
| 2025-03-13 | 4.61 | 4.60 | -0.01 | -0.22% | 4.56 | 4.62 | 128696 | 5904.18 | 0.44% |
| 2025-03-12 | 4.58 | 4.61 | 0.04 | 0.88% | 4.55 | 4.62 | 185707 | 8531.49 | 0.64% |
| 2025-03-11 | 4.56 | 4.57 | -0.01 | -0.22% | 4.53 | 4.58 | 137098 | 6244.25 | 0.47% |
| 2025-03-10 | 4.59 | 4.58 | -0.01 | -0.22% | 4.57 | 4.63 | 149360 | 6860.52 | 0.52% |
| 2025-03-07 | 4.58 | 4.59 | 0.00 | 0.00% | 4.56 | 4.62 | 144665 | 6646.22 | 0.50% |
| 2025-03-06 | 4.56 | 4.59 | 0.03 | 0.66% | 4.54 | 4.59 | 157655 | 7198.13 | 0.54% |
| 2025-03-05 | 4.57 | 4.56 | -0.01 | -0.22% | 4.53 | 4.58 | 133266 | 6065.49 | 0.46% |
| 2025-03-04 | 4.55 | 4.57 | 0.01 | 0.22% | 4.54 | 4.58 | 99819 | 4556.94 | 0.34% |
| 2025-03-03 | 4.58 | 4.56 | -0.03 | -0.65% | 4.55 | 4.64 | 190630 | 8736.86 | 0.66% |
| 2025-02-28 | 4.58 | 4.59 | -0.01 | -0.22% | 4.58 | 4.64 | 211398 | 9747.63 | 0.73% |
| 2025-02-27 | 4.57 | 4.60 | 0.02 | 0.44% | 4.56 | 4.61 | 149822 | 6865.71 | 0.52% |
| 2025-02-26 | 4.55 | 4.58 | 0.04 | 0.88% | 4.54 | 4.59 | 152310 | 6961.99 | 0.53% |
| 2025-02-25 | 4.59 | 4.54 | -0.05 | -1.09% | 4.53 | 4.60 | 167727 | 7635.82 | 0.58% |
| 2025-02-24 | 4.56 | 4.59 | 0.01 | 0.22% | 4.54 | 4.65 | 193013 | 8887.15 | 0.67% |
| 2025-02-21 | 4.57 | 4.58 | 0.01 | 0.22% | 4.51 | 4.59 | 176509 | 8032.84 | 0.61% |
| 2025-02-20 | 4.60 | 4.57 | -0.03 | -0.65% | 4.55 | 4.60 | 166495 | 7618.10 | 0.58% |
| 2025-02-19 | 4.59 | 4.60 | 0.00 | 0.00% | 4.58 | 4.62 | 155646 | 7153.91 | 0.54% |
| 2025-02-18 | 4.63 | 4.60 | -0.04 | -0.86% | 4.58 | 4.67 | 180628 | 8363.19 | 0.62% |
| 2025-02-17 | 4.63 | 4.64 | 0.01 | 0.22% | 4.59 | 4.65 | 206355 | 9536.33 | 0.71% |
| 2025-02-14 | 4.64 | 4.63 | -0.01 | -0.22% | 4.59 | 4.65 | 166593 | 7690.43 | 0.58% |
| 2025-02-13 | 4.65 | 4.64 | -0.01 | -0.22% | 4.63 | 4.66 | 151887 | 7054.09 | 0.52% |
| 2025-02-12 | 4.66 | 4.65 | -0.01 | -0.21% | 4.60 | 4.68 | 171533 | 7954.04 | 0.59% |
| 2025-02-11 | 4.68 | 4.66 | 0.00 | 0.00% | 4.63 | 4.69 | 163802 | 7624.99 | 0.57% |
| 2025-02-10 | 4.69 | 4.66 | -0.02 | -0.43% | 4.66 | 4.73 | 186131 | 8716.53 | 0.64% |
| 2025-02-07 | 4.63 | 4.68 | 0.05 | 1.08% | 4.61 | 4.71 | 217114 | 10133.23 | 0.75% |
| 2025-02-06 | 4.60 | 4.63 | 0.03 | 0.65% | 4.59 | 4.65 | 154083 | 7116.55 | 0.53% |
| 2025-02-05 | 4.74 | 4.60 | -0.16 | -3.36% | 4.59 | 4.77 | 272386 | 12702.15 | 0.94% |
| 2025-01-27 | 4.63 | 4.76 | 0.13 | 2.81% | 4.63 | 4.78 | 275258 | 13046.01 | 0.95% |
| 2025-01-24 | 4.59 | 4.63 | 0.03 | 0.65% | 4.57 | 4.64 | 178611 | 8230.42 | 0.62% |
| 2025-01-23 | 4.56 | 4.60 | 0.06 | 1.32% | 4.56 | 4.66 | 201716 | 9320.52 | 0.70% |
| 2025-01-22 | 4.59 | 4.54 | -0.04 | -0.87% | 4.51 | 4.59 | 117231 | 5321.34 | 0.41% |
| 2025-01-21 | 4.64 | 4.58 | -0.03 | -0.65% | 4.57 | 4.65 | 140405 | 6455.35 | 0.49% |
| 2025-01-20 | 4.66 | 4.61 | -0.03 | -0.65% | 4.61 | 4.68 | 135590 | 6298.53 | 0.47% |
| 2025-01-17 | 4.62 | 4.64 | 0.02 | 0.43% | 4.57 | 4.65 | 102737 | 4749.33 | 0.35% |
| 2025-01-16 | 4.61 | 4.62 | 0.01 | 0.22% | 4.60 | 4.67 | 170197 | 7891.88 | 0.59% |
| 2025-01-15 | 4.57 | 4.61 | 0.03 | 0.66% | 4.55 | 4.65 | 178056 | 8198.06 | 0.62% |
| 2025-01-14 | 4.49 | 4.58 | 0.10 | 2.23% | 4.48 | 4.59 | 188465 | 8590.65 | 0.65% |
| 2025-01-13 | 4.46 | 4.48 | -0.01 | -0.22% | 4.43 | 4.50 | 186162 | 8320.98 | 0.64% |
| 2025-01-10 | 4.55 | 4.49 | -0.05 | -1.10% | 4.49 | 4.57 | 159163 | 7195.28 | 0.55% |
| 2025-01-09 | 4.63 | 4.54 | -0.11 | -2.37% | 4.53 | 4.64 | 216870 | 9901.23 | 0.75% |
| 2025-01-08 | 4.65 | 4.65 | -0.01 | -0.21% | 4.57 | 4.69 | 193765 | 8981.58 | 0.67% |
| 2025-01-07 | 4.70 | 4.66 | -0.03 | -0.64% | 4.61 | 4.71 | 180079 | 8370.25 | 0.62% |
| 2025-01-06 | 4.68 | 4.69 | 0.01 | 0.21% | 4.63 | 4.74 | 199971 | 9370.03 | 0.69% |
| 2025-01-03 | 4.71 | 4.68 | -0.02 | -0.43% | 4.66 | 4.79 | 259678 | 12244.51 | 0.90% |
| 2025-01-02 | 4.87 | 4.70 | -0.17 | -3.49% | 4.67 | 4.93 | 306787 | 14710.50 | 1.06% |
| 2024-12-31 | 4.94 | 4.87 | -0.08 | -1.62% | 4.87 | 4.98 | 218150 | 10757.42 | 0.75% |
| 2024-12-30 | 4.94 | 4.95 | -0.01 | -0.20% | 4.93 | 4.98 | 124549 | 6171.22 | 0.43% |
| 2024-12-27 | 4.84 | 4.96 | 0.12 | 2.48% | 4.83 | 4.96 | 276898 | 13594.43 | 0.96% |
| 2024-12-26 | 4.94 | 4.84 | -0.10 | -2.02% | 4.82 | 4.96 | 255582 | 12454.32 | 0.88% |
| 2024-12-25 | 4.93 | 4.94 | 0.01 | 0.20% | 4.89 | 4.95 | 150454 | 7401.06 | 0.52% |
| 2024-12-24 | 4.87 | 4.93 | 0.06 | 1.23% | 4.87 | 4.94 | 164040 | 8053.62 | 0.57% |
| 2024-12-23 | 4.88 | 4.87 | -0.01 | -0.20% | 4.86 | 4.94 | 199280 | 9759.62 | 0.69% |
| 2024-12-20 | 4.91 | 4.88 | -0.04 | -0.81% | 4.87 | 4.94 | 189487 | 9271.70 | 0.65% |
| 2024-12-19 | 4.93 | 4.92 | -0.04 | -0.81% | 4.86 | 4.94 | 193549 | 9478.95 | 0.67% |
| 2024-12-18 | 4.96 | 4.96 | 0.01 | 0.20% | 4.94 | 5.02 | 181362 | 9044.22 | 0.63% |
| 2024-12-17 | 5.01 | 4.95 | -0.07 | -1.39% | 4.93 | 5.06 | 209391 | 10425.86 | 0.72% |
| 2024-12-16 | 5.00 | 5.02 | 0.02 | 0.40% | 4.99 | 5.05 | 175976 | 8841.36 | 0.61% |
| 2024-12-13 | 5.12 | 5.00 | -0.13 | -2.53% | 4.95 | 5.13 | 332381 | 16747.94 | 1.15% |
| 2024-12-12 | 5.11 | 5.13 | 0.03 | 0.59% | 5.07 | 5.14 | 182784 | 9346.04 | 0.63% |
| 2024-12-11 | 5.06 | 5.10 | 0.02 | 0.39% | 5.05 | 5.14 | 179143 | 9143.58 | 0.62% |
| 2024-12-10 | 5.21 | 5.08 | -0.04 | -0.78% | 5.05 | 5.25 | 360866 | 18543.09 | 1.25% |
| 2024-12-09 | 5.13 | 5.12 | -0.02 | -0.39% | 5.10 | 5.18 | 246474 | 12665.63 | 0.85% |
| 2024-12-06 | 5.01 | 5.14 | 0.13 | 2.59% | 5.00 | 5.15 | 381917 | 19412.00 | 1.32% |
| 2024-12-05 | 5.01 | 5.01 | 0.01 | 0.20% | 4.98 | 5.03 | 226027 | 11323.76 | 0.78% |
| 2024-12-04 | 5.04 | 5.00 | -0.06 | -1.19% | 4.98 | 5.05 | 265058 | 13291.98 | 0.92% |
天津港(600717)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。
