| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 4.56 | 4.57 | 0.00 | 0.00% | 4.54 | 4.59 | 96769 | 4418.82 | 0.33% |
| 2025-06-13 | 4.57 | 4.57 | 0.01 | 0.22% | 4.56 | 4.61 | 181004 | 8299.20 | 0.63% |
| 2025-06-12 | 4.59 | 4.56 | -0.04 | -0.87% | 4.56 | 4.60 | 171033 | 7816.85 | 0.59% |
| 2025-06-11 | 4.63 | 4.60 | -0.01 | -0.22% | 4.56 | 4.64 | 322473 | 14831.22 | 1.11% |
| 2025-06-10 | 4.55 | 4.61 | 0.07 | 1.54% | 4.54 | 4.62 | 367130 | 16830.92 | 1.27% |
| 2025-06-09 | 4.53 | 4.54 | 0.01 | 0.22% | 4.52 | 4.55 | 123193 | 5591.28 | 0.43% |
| 2025-06-06 | 4.53 | 4.53 | 0.00 | 0.00% | 4.52 | 4.55 | 180417 | 8176.59 | 0.62% |
| 2025-06-05 | 4.56 | 4.53 | -0.03 | -0.66% | 4.52 | 4.57 | 146116 | 6625.60 | 0.50% |
| 2025-06-04 | 4.56 | 4.56 | 0.00 | 0.00% | 4.53 | 4.59 | 177544 | 8077.94 | 0.61% |
| 2025-06-03 | 4.56 | 4.56 | -0.01 | -0.22% | 4.54 | 4.57 | 197185 | 8973.51 | 0.68% |
| 2025-05-30 | 4.59 | 4.57 | -0.02 | -0.44% | 4.56 | 4.60 | 148343 | 6790.50 | 0.51% |
| 2025-05-29 | 4.56 | 4.59 | 0.04 | 0.88% | 4.55 | 4.61 | 147991 | 6786.40 | 0.51% |
| 2025-05-28 | 4.56 | 4.55 | -0.02 | -0.44% | 4.55 | 4.58 | 120659 | 5502.21 | 0.42% |
| 2025-05-27 | 4.58 | 4.57 | -0.01 | -0.22% | 4.55 | 4.59 | 150995 | 6897.86 | 0.52% |
| 2025-05-26 | 4.58 | 4.58 | 0.00 | 0.00% | 4.56 | 4.61 | 150699 | 6903.29 | 0.52% |
| 2025-05-23 | 4.66 | 4.58 | -0.10 | -2.14% | 4.58 | 4.66 | 254380 | 11753.81 | 0.88% |
| 2025-05-22 | 4.68 | 4.68 | -0.06 | -1.27% | 4.63 | 4.70 | 334157 | 15558.58 | 1.15% |
| 2025-05-21 | 4.72 | 4.74 | -0.01 | -0.21% | 4.67 | 4.82 | 401993 | 19077.58 | 1.39% |
| 2025-05-20 | 4.94 | 4.75 | -0.19 | -3.85% | 4.71 | 4.94 | 667851 | 31755.21 | 2.31% |
| 2025-05-19 | 4.62 | 4.94 | 0.32 | 6.93% | 4.61 | 4.94 | 927276 | 44914.07 | 3.20% |
| 2025-05-16 | 4.66 | 4.62 | -0.06 | -1.28% | 4.61 | 4.74 | 395947 | 18401.73 | 1.37% |
| 2025-05-15 | 4.71 | 4.68 | -0.02 | -0.43% | 4.68 | 4.88 | 642161 | 30720.71 | 2.22% |
| 2025-05-14 | 4.64 | 4.70 | 0.05 | 1.08% | 4.61 | 4.71 | 469730 | 21947.84 | 1.62% |
| 2025-05-13 | 4.60 | 4.65 | 0.08 | 1.75% | 4.56 | 4.66 | 356189 | 16414.16 | 1.23% |
| 2025-05-12 | 4.53 | 4.57 | 0.05 | 1.11% | 4.52 | 4.59 | 200829 | 9149.60 | 0.69% |
| 2025-05-09 | 4.48 | 4.52 | 0.04 | 0.89% | 4.47 | 4.53 | 190397 | 8565.49 | 0.66% |
| 2025-05-08 | 4.47 | 4.48 | 0.00 | 0.00% | 4.46 | 4.50 | 116584 | 5222.24 | 0.40% |
| 2025-05-07 | 4.49 | 4.48 | 0.02 | 0.45% | 4.47 | 4.52 | 149304 | 6702.89 | 0.52% |
| 2025-05-06 | 4.46 | 4.46 | 0.04 | 0.90% | 4.43 | 4.47 | 142206 | 6341.06 | 0.49% |
| 2025-04-30 | 4.49 | 4.42 | -0.07 | -1.56% | 4.42 | 4.49 | 202136 | 8978.75 | 0.70% |
| 2025-04-29 | 4.53 | 4.49 | -0.06 | -1.32% | 4.48 | 4.56 | 174423 | 7868.40 | 0.60% |
| 2025-04-28 | 4.54 | 4.55 | 0.01 | 0.22% | 4.49 | 4.57 | 183749 | 8335.51 | 0.63% |
| 2025-04-25 | 4.51 | 4.54 | 0.03 | 0.67% | 4.50 | 4.55 | 154617 | 7005.04 | 0.53% |
| 2025-04-24 | 4.52 | 4.51 | 0.00 | 0.00% | 4.49 | 4.55 | 151753 | 6852.44 | 0.52% |
| 2025-04-23 | 4.53 | 4.51 | -0.03 | -0.66% | 4.49 | 4.54 | 168292 | 7589.14 | 0.58% |
| 2025-04-22 | 4.47 | 4.54 | 0.09 | 2.02% | 4.47 | 4.55 | 280282 | 12658.11 | 0.97% |
| 2025-04-21 | 4.46 | 4.45 | 0.00 | 0.00% | 4.43 | 4.47 | 112660 | 5016.96 | 0.39% |
| 2025-04-18 | 4.51 | 4.45 | -0.05 | -1.11% | 4.43 | 4.51 | 148017 | 6600.40 | 0.51% |
| 2025-04-17 | 4.49 | 4.50 | -0.02 | -0.44% | 4.45 | 4.52 | 191435 | 8601.72 | 0.66% |
| 2025-04-16 | 4.43 | 4.52 | 0.08 | 1.80% | 4.42 | 4.54 | 297741 | 13378.07 | 1.03% |
| 2025-04-15 | 4.49 | 4.44 | -0.05 | -1.11% | 4.42 | 4.50 | 209782 | 9320.93 | 0.72% |
| 2025-04-14 | 4.49 | 4.49 | 0.01 | 0.22% | 4.46 | 4.52 | 282613 | 12683.30 | 0.98% |
| 2025-04-11 | 4.50 | 4.48 | -0.04 | -0.88% | 4.45 | 4.58 | 402279 | 18154.05 | 1.39% |
| 2025-04-10 | 4.59 | 4.52 | -0.08 | -1.74% | 4.50 | 4.64 | 530170 | 24190.63 | 1.83% |
| 2025-04-09 | 4.34 | 4.60 | 0.21 | 4.78% | 4.25 | 4.64 | 624436 | 27635.58 | 2.16% |
| 2025-04-08 | 4.34 | 4.39 | 0.07 | 1.62% | 4.28 | 4.43 | 456020 | 19871.90 | 1.58% |
| 2025-04-07 | 4.68 | 4.32 | -0.48 | -10.00% | 4.32 | 4.68 | 422310 | 18801.17 | 1.46% |
| 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% |
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。
