| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.48 | 4.50 | 0.01 | 0.22% | 4.47 | 4.51 | 137080 | 6165.55 | 0.47% |
| 2025-12-17 | 4.45 | 4.49 | 0.03 | 0.67% | 4.43 | 4.50 | 149749 | 6685.74 | 0.52% |
| 2025-12-16 | 4.45 | 4.46 | 0.00 | 0.00% | 4.41 | 4.48 | 181220 | 8050.37 | 0.63% |
| 2025-12-15 | 4.44 | 4.46 | 0.01 | 0.22% | 4.42 | 4.49 | 146519 | 6538.16 | 0.51% |
| 2025-12-12 | 4.48 | 4.45 | -0.02 | -0.45% | 4.44 | 4.48 | 198078 | 8826.15 | 0.68% |
| 2025-12-11 | 4.52 | 4.47 | -0.05 | -1.11% | 4.46 | 4.53 | 160878 | 7222.01 | 0.56% |
| 2025-12-10 | 4.50 | 4.52 | 0.02 | 0.44% | 4.48 | 4.54 | 150730 | 6796.77 | 0.52% |
| 2025-12-09 | 4.54 | 4.50 | -0.05 | -1.10% | 4.50 | 4.56 | 153316 | 6934.10 | 0.53% |
| 2025-12-08 | 4.59 | 4.55 | -0.04 | -0.87% | 4.55 | 4.60 | 171853 | 7843.70 | 0.59% |
| 2025-12-05 | 4.57 | 4.59 | 0.02 | 0.44% | 4.54 | 4.60 | 154382 | 7048.08 | 0.53% |
| 2025-12-04 | 4.59 | 4.57 | -0.01 | -0.22% | 4.55 | 4.60 | 138201 | 6320.11 | 0.48% |
| 2025-12-03 | 4.56 | 4.58 | 0.02 | 0.44% | 4.55 | 4.60 | 190073 | 8702.05 | 0.66% |
| 2025-12-02 | 4.56 | 4.56 | -0.01 | -0.22% | 4.53 | 4.57 | 156509 | 7123.63 | 0.54% |
| 2025-12-01 | 4.54 | 4.57 | 0.02 | 0.44% | 4.52 | 4.57 | 183045 | 8317.13 | 0.63% |
| 2025-11-28 | 4.54 | 4.55 | 0.02 | 0.44% | 4.51 | 4.56 | 131179 | 5948.52 | 0.45% |
| 2025-11-27 | 4.56 | 4.53 | -0.02 | -0.44% | 4.52 | 4.56 | 124138 | 5637.20 | 0.43% |
| 2025-11-26 | 4.56 | 4.55 | -0.01 | -0.22% | 4.54 | 4.60 | 206249 | 9429.16 | 0.71% |
| 2025-11-25 | 4.59 | 4.56 | -0.01 | -0.22% | 4.55 | 4.60 | 220654 | 10092.49 | 0.76% |
| 2025-11-24 | 4.58 | 4.57 | 0.00 | 0.00% | 4.56 | 4.61 | 189618 | 8683.22 | 0.66% |
| 2025-11-21 | 4.69 | 4.57 | -0.15 | -3.18% | 4.57 | 4.72 | 296499 | 13755.32 | 1.02% |
| 2025-11-20 | 4.71 | 4.72 | 0.01 | 0.21% | 4.71 | 4.75 | 147910 | 6994.35 | 0.51% |
| 2025-11-19 | 4.75 | 4.71 | -0.05 | -1.05% | 4.71 | 4.77 | 165958 | 7852.92 | 0.57% |
| 2025-11-18 | 4.87 | 4.76 | -0.10 | -2.06% | 4.73 | 4.87 | 353340 | 16855.35 | 1.22% |
| 2025-11-17 | 4.91 | 4.86 | -0.05 | -1.02% | 4.85 | 4.92 | 239613 | 11684.92 | 0.83% |
| 2025-11-14 | 4.89 | 4.91 | 0.02 | 0.41% | 4.88 | 4.95 | 258306 | 12722.64 | 0.89% |
| 2025-11-13 | 4.90 | 4.89 | 0.00 | 0.00% | 4.86 | 4.91 | 201569 | 9839.48 | 0.70% |
| 2025-11-12 | 4.92 | 4.89 | -0.02 | -0.41% | 4.86 | 4.93 | 209597 | 10270.57 | 0.72% |
| 2025-11-11 | 4.90 | 4.91 | 0.01 | 0.20% | 4.88 | 4.92 | 221211 | 10850.48 | 0.76% |
| 2025-11-10 | 4.87 | 4.90 | 0.03 | 0.62% | 4.85 | 4.90 | 218683 | 10676.46 | 0.76% |
| 2025-11-07 | 4.86 | 4.87 | 0.01 | 0.21% | 4.85 | 4.89 | 186753 | 9099.50 | 0.65% |
| 2025-11-06 | 4.86 | 4.86 | 0.01 | 0.21% | 4.83 | 4.87 | 154981 | 7516.09 | 0.54% |
| 2025-11-05 | 4.80 | 4.85 | 0.03 | 0.62% | 4.78 | 4.87 | 257814 | 12457.09 | 0.89% |
| 2025-11-04 | 4.82 | 4.82 | 0.00 | 0.00% | 4.80 | 4.86 | 204826 | 9901.52 | 0.71% |
| 2025-11-03 | 4.80 | 4.82 | 0.01 | 0.21% | 4.78 | 4.83 | 184718 | 8887.37 | 0.64% |
| 2025-10-31 | 4.87 | 4.81 | -0.05 | -1.03% | 4.80 | 4.88 | 271531 | 13095.59 | 0.94% |
| 2025-10-30 | 4.83 | 4.86 | 0.01 | 0.21% | 4.83 | 4.88 | 273324 | 13280.35 | 0.94% |
| 2025-10-29 | 4.83 | 4.85 | 0.01 | 0.21% | 4.78 | 4.86 | 253386 | 12199.10 | 0.88% |
| 2025-10-28 | 4.81 | 4.84 | 0.02 | 0.41% | 4.81 | 4.87 | 272047 | 13175.82 | 0.94% |
| 2025-10-27 | 4.81 | 4.82 | 0.02 | 0.42% | 4.80 | 4.85 | 250700 | 12090.53 | 0.87% |
| 2025-10-24 | 4.87 | 4.80 | -0.08 | -1.64% | 4.80 | 4.90 | 283286 | 13685.76 | 0.98% |
| 2025-10-23 | 4.81 | 4.88 | 0.07 | 1.46% | 4.80 | 4.89 | 378016 | 18332.69 | 1.31% |
| 2025-10-22 | 4.81 | 4.81 | -0.01 | -0.21% | 4.80 | 4.84 | 181367 | 8739.98 | 0.63% |
| 2025-10-21 | 4.78 | 4.82 | 0.04 | 0.84% | 4.75 | 4.84 | 241342 | 11589.24 | 0.83% |
| 2025-10-20 | 4.75 | 4.78 | 0.05 | 1.06% | 4.71 | 4.79 | 237382 | 11286.31 | 0.82% |
| 2025-10-17 | 4.77 | 4.73 | -0.05 | -1.05% | 4.72 | 4.80 | 252971 | 12064.03 | 0.87% |
| 2025-10-16 | 4.76 | 4.78 | 0.01 | 0.21% | 4.74 | 4.80 | 270010 | 12878.53 | 0.93% |
| 2025-10-15 | 4.82 | 4.77 | -0.04 | -0.83% | 4.74 | 4.83 | 297429 | 14199.79 | 1.03% |
| 2025-10-14 | 4.77 | 4.81 | 0.06 | 1.26% | 4.75 | 4.86 | 511551 | 24562.75 | 1.77% |
| 2025-10-13 | 4.71 | 4.75 | -0.02 | -0.42% | 4.66 | 4.76 | 331867 | 15600.64 | 1.15% |
| 2025-10-10 | 4.68 | 4.77 | 0.08 | 1.71% | 4.68 | 4.79 | 347011 | 16475.10 | 1.20% |
| 2025-10-09 | 4.66 | 4.69 | 0.04 | 0.86% | 4.64 | 4.69 | 186424 | 8709.64 | 0.64% |
| 2025-09-30 | 4.65 | 4.65 | -0.01 | -0.21% | 4.63 | 4.67 | 143391 | 6663.41 | 0.50% |
| 2025-09-29 | 4.65 | 4.66 | 0.02 | 0.43% | 4.60 | 4.68 | 209505 | 9710.97 | 0.72% |
| 2025-09-26 | 4.62 | 4.64 | 0.01 | 0.22% | 4.62 | 4.66 | 127379 | 5911.88 | 0.44% |
| 2025-09-25 | 4.68 | 4.63 | -0.06 | -1.28% | 4.62 | 4.69 | 231239 | 10741.23 | 0.80% |
| 2025-09-24 | 4.67 | 4.69 | 0.00 | 0.00% | 4.65 | 4.71 | 229337 | 10727.70 | 0.79% |
| 2025-09-23 | 4.69 | 4.69 | -0.01 | -0.21% | 4.64 | 4.74 | 332201 | 15542.21 | 1.15% |
| 2025-09-22 | 4.74 | 4.70 | -0.05 | -1.05% | 4.67 | 4.75 | 237806 | 11158.09 | 0.82% |
| 2025-09-19 | 4.72 | 4.75 | 0.03 | 0.64% | 4.69 | 4.78 | 268048 | 12689.09 | 0.93% |
| 2025-09-18 | 4.79 | 4.72 | -0.08 | -1.67% | 4.69 | 4.80 | 386081 | 18359.52 | 1.33% |
| 2025-09-17 | 4.80 | 4.80 | -0.01 | -0.21% | 4.76 | 4.82 | 236187 | 11321.76 | 0.82% |
| 2025-09-16 | 4.76 | 4.81 | 0.05 | 1.05% | 4.75 | 4.82 | 255520 | 12234.45 | 0.88% |
| 2025-09-15 | 4.81 | 4.76 | -0.04 | -0.83% | 4.75 | 4.84 | 231336 | 11049.30 | 0.80% |
| 2025-09-12 | 4.83 | 4.80 | -0.01 | -0.21% | 4.80 | 4.87 | 326567 | 15755.03 | 1.13% |
| 2025-09-11 | 4.75 | 4.81 | 0.05 | 1.05% | 4.72 | 4.81 | 253503 | 12085.66 | 0.88% |
| 2025-09-10 | 4.78 | 4.76 | -0.02 | -0.42% | 4.74 | 4.78 | 225708 | 10740.57 | 0.78% |
| 2025-09-09 | 4.81 | 4.78 | -0.03 | -0.62% | 4.76 | 4.82 | 317329 | 15192.12 | 1.10% |
| 2025-09-08 | 4.77 | 4.81 | 0.03 | 0.63% | 4.75 | 4.83 | 382085 | 18329.86 | 1.32% |
| 2025-09-05 | 4.76 | 4.78 | 0.02 | 0.42% | 4.73 | 4.79 | 361510 | 17202.02 | 1.25% |
| 2025-09-04 | 4.80 | 4.76 | -0.04 | -0.83% | 4.71 | 4.83 | 517323 | 24599.59 | 1.79% |
| 2025-09-03 | 4.92 | 4.80 | -0.14 | -2.83% | 4.79 | 4.94 | 423306 | 20491.95 | 1.46% |
| 2025-09-02 | 5.06 | 4.94 | -0.11 | -2.18% | 4.87 | 5.08 | 662637 | 32754.26 | 2.29% |
| 2025-09-01 | 5.19 | 5.05 | -0.11 | -2.13% | 5.02 | 5.19 | 491714 | 24998.86 | 1.70% |
| 2025-08-29 | 5.25 | 5.16 | -0.08 | -1.53% | 5.13 | 5.27 | 463598 | 24036.98 | 1.60% |
| 2025-08-28 | 5.32 | 5.24 | -0.09 | -1.69% | 5.12 | 5.39 | 653465 | 34231.16 | 2.26% |
| 2025-08-27 | 5.46 | 5.33 | -0.13 | -2.38% | 5.31 | 5.49 | 559624 | 30080.01 | 1.93% |
| 2025-08-26 | 5.55 | 5.46 | -0.06 | -1.09% | 5.44 | 5.57 | 601629 | 32997.77 | 2.08% |
| 2025-08-25 | 5.33 | 5.52 | 0.27 | 5.14% | 5.27 | 5.72 | 1300802 | 71985.48 | 4.49% |
| 2025-08-22 | 5.06 | 5.25 | 0.19 | 3.75% | 5.02 | 5.34 | 1039877 | 53804.54 | 3.59% |
| 2025-08-21 | 5.05 | 5.06 | 0.08 | 1.61% | 5.05 | 5.20 | 800924 | 40955.89 | 2.77% |
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。
