| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.27 | 4.33 | 0.05 | 1.17% | 4.25 | 4.36 | 313422 | 13495.12 | 0.53% |
| 2026-03-24 | 4.26 | 4.28 | 0.06 | 1.42% | 4.23 | 4.29 | 302487 | 12881.05 | 0.51% |
| 2026-03-23 | 4.38 | 4.22 | -0.16 | -3.65% | 4.20 | 4.38 | 443722 | 18978.98 | 0.75% |
| 2026-03-20 | 4.35 | 4.38 | 0.03 | 0.69% | 4.33 | 4.45 | 417689 | 18388.15 | 0.70% |
| 2026-03-19 | 4.35 | 4.35 | -0.02 | -0.46% | 4.34 | 4.41 | 261857 | 11472.32 | 0.44% |
| 2026-03-18 | 4.39 | 4.37 | -0.03 | -0.68% | 4.35 | 4.41 | 273612 | 11969.37 | 0.46% |
| 2026-03-17 | 4.38 | 4.40 | 0.02 | 0.46% | 4.36 | 4.43 | 301442 | 13280.82 | 0.51% |
| 2026-03-16 | 4.38 | 4.38 | 0.01 | 0.23% | 4.33 | 4.40 | 373709 | 16347.05 | 0.63% |
| 2026-03-13 | 4.38 | 4.37 | -0.03 | -0.68% | 4.34 | 4.42 | 474984 | 20810.34 | 0.80% |
| 2026-03-12 | 4.31 | 4.40 | 0.07 | 1.62% | 4.29 | 4.41 | 470405 | 20512.63 | 0.79% |
| 2026-03-11 | 4.28 | 4.33 | 0.04 | 0.93% | 4.25 | 4.34 | 445209 | 19148.80 | 0.75% |
| 2026-03-10 | 4.18 | 4.29 | 0.12 | 2.88% | 4.16 | 4.30 | 465843 | 19700.44 | 0.79% |
| 2026-03-09 | 4.22 | 4.17 | -0.06 | -1.42% | 4.16 | 4.25 | 352009 | 14754.37 | 0.59% |
| 2026-03-06 | 4.20 | 4.23 | 0.02 | 0.48% | 4.16 | 4.25 | 358458 | 15106.51 | 0.60% |
| 2026-03-05 | 4.22 | 4.21 | 0.00 | 0.00% | 4.19 | 4.24 | 288253 | 12128.24 | 0.49% |
| 2026-03-04 | 4.22 | 4.21 | -0.04 | -0.94% | 4.18 | 4.27 | 472590 | 19968.52 | 0.80% |
| 2026-03-03 | 4.28 | 4.25 | -0.03 | -0.70% | 4.24 | 4.35 | 457043 | 19562.08 | 0.77% |
| 2026-03-02 | 4.32 | 4.28 | -0.05 | -1.15% | 4.23 | 4.34 | 401370 | 17179.93 | 0.68% |
| 2026-02-27 | 4.26 | 4.33 | 0.10 | 2.36% | 4.23 | 4.34 | 400723 | 17243.19 | 0.68% |
| 2026-02-26 | 4.18 | 4.23 | 0.06 | 1.44% | 4.17 | 4.25 | 357414 | 15042.74 | 0.60% |
| 2026-02-25 | 4.17 | 4.17 | 0.00 | 0.00% | 4.16 | 4.25 | 291151 | 12242.85 | 0.49% |
| 2026-02-24 | 4.17 | 4.17 | 0.02 | 0.48% | 4.15 | 4.20 | 262970 | 10977.71 | 0.44% |
| 2026-02-13 | 4.24 | 4.15 | -0.08 | -1.89% | 4.14 | 4.24 | 314156 | 13109.92 | 0.53% |
| 2026-02-12 | 4.24 | 4.23 | 0.00 | 0.00% | 4.21 | 4.28 | 333582 | 14156.92 | 0.56% |
| 2026-02-11 | 4.25 | 4.23 | -0.01 | -0.24% | 4.22 | 4.26 | 308284 | 13069.92 | 0.52% |
| 2026-02-10 | 4.27 | 4.24 | -0.02 | -0.47% | 4.23 | 4.27 | 251108 | 10657.85 | 0.42% |
| 2026-02-09 | 4.27 | 4.26 | -0.01 | -0.23% | 4.23 | 4.30 | 429204 | 18303.71 | 0.72% |
| 2026-02-06 | 4.30 | 4.27 | -0.05 | -1.16% | 4.25 | 4.32 | 386141 | 16526.53 | 0.65% |
| 2026-02-05 | 4.35 | 4.32 | -0.06 | -1.37% | 4.30 | 4.40 | 433250 | 18836.68 | 0.73% |
| 2026-02-04 | 4.30 | 4.38 | 0.10 | 2.34% | 4.26 | 4.38 | 754589 | 32733.69 | 1.27% |
| 2026-02-03 | 4.25 | 4.28 | 0.03 | 0.71% | 4.24 | 4.35 | 604127 | 25957.43 | 1.02% |
| 2026-02-02 | 4.30 | 4.25 | -0.03 | -0.70% | 4.22 | 4.33 | 994069 | 42531.27 | 1.68% |
| 2026-01-30 | 4.38 | 4.28 | -0.09 | -2.06% | 4.28 | 4.45 | 782152 | 33947.37 | 1.32% |
| 2026-01-29 | 4.32 | 4.37 | 0.04 | 0.92% | 4.30 | 4.40 | 596013 | 25999.53 | 1.01% |
| 2026-01-28 | 4.26 | 4.33 | 0.07 | 1.64% | 4.26 | 4.37 | 677759 | 29272.29 | 1.14% |
| 2026-01-27 | 4.25 | 4.26 | 0.00 | 0.00% | 4.23 | 4.33 | 683217 | 29309.37 | 1.15% |
| 2026-01-26 | 4.20 | 4.26 | 0.06 | 1.43% | 4.14 | 4.28 | 688562 | 29067.72 | 1.16% |
| 2026-01-23 | 4.06 | 4.20 | 0.16 | 3.96% | 4.04 | 4.21 | 888438 | 36905.07 | 1.50% |
| 2026-01-22 | 4.05 | 4.04 | -0.01 | -0.25% | 4.01 | 4.06 | 457406 | 18439.87 | 0.77% |
| 2026-01-21 | 4.16 | 4.05 | -0.14 | -3.34% | 4.03 | 4.17 | 883013 | 35892.58 | 1.49% |
| 2026-01-20 | 4.01 | 4.19 | 0.18 | 4.49% | 4.00 | 4.22 | 1509996 | 62679.97 | 2.55% |
| 2026-01-19 | 3.94 | 4.01 | 0.05 | 1.26% | 3.94 | 4.01 | 399695 | 15910.45 | 0.67% |
| 2026-01-16 | 3.95 | 3.96 | 0.00 | 0.00% | 3.94 | 3.97 | 261493 | 10349.77 | 0.44% |
| 2026-01-15 | 3.92 | 3.96 | 0.03 | 0.76% | 3.92 | 3.97 | 297584 | 11773.41 | 0.50% |
| 2026-01-14 | 3.97 | 3.93 | -0.05 | -1.26% | 3.92 | 3.98 | 434147 | 17165.68 | 0.73% |
| 2026-01-13 | 3.98 | 3.98 | 0.01 | 0.25% | 3.95 | 4.00 | 388621 | 15446.41 | 0.66% |
| 2026-01-12 | 3.91 | 3.97 | 0.06 | 1.53% | 3.90 | 3.98 | 464407 | 18318.78 | 0.78% |
| 2026-01-09 | 3.88 | 3.91 | 0.03 | 0.77% | 3.88 | 3.92 | 300306 | 11738.43 | 0.51% |
| 2026-01-08 | 3.90 | 3.88 | -0.02 | -0.51% | 3.87 | 3.91 | 266542 | 10368.45 | 0.45% |
| 2026-01-07 | 3.92 | 3.90 | -0.02 | -0.51% | 3.87 | 3.92 | 413063 | 16109.31 | 0.70% |
| 2026-01-06 | 3.85 | 3.92 | 0.07 | 1.82% | 3.84 | 3.92 | 498507 | 19419.23 | 0.84% |
| 2026-01-05 | 3.85 | 3.85 | 0.01 | 0.26% | 3.82 | 3.86 | 432217 | 16600.18 | 0.73% |
| 2025-12-31 | 3.88 | 3.84 | -0.03 | -0.78% | 3.83 | 3.90 | 357113 | 13800.77 | 0.60% |
| 2025-12-30 | 3.87 | 3.87 | -0.01 | -0.26% | 3.84 | 3.93 | 538565 | 20914.86 | 0.91% |
| 2025-12-29 | 3.87 | 3.88 | 0.00 | 0.00% | 3.85 | 3.90 | 332773 | 12903.21 | 0.56% |
| 2025-12-26 | 3.88 | 3.88 | 0.00 | 0.00% | 3.86 | 3.89 | 242172 | 9398.44 | 0.41% |
| 2025-12-25 | 3.86 | 3.88 | 0.02 | 0.52% | 3.86 | 3.90 | 346685 | 13472.46 | 0.59% |
| 2025-12-24 | 3.83 | 3.86 | 0.02 | 0.52% | 3.82 | 3.87 | 319867 | 12333.93 | 0.54% |
| 2025-12-23 | 3.86 | 3.84 | -0.02 | -0.52% | 3.83 | 3.88 | 369246 | 14207.03 | 0.62% |
| 2025-12-22 | 3.87 | 3.86 | -0.01 | -0.26% | 3.85 | 3.89 | 373148 | 14431.54 | 0.63% |
| 2025-12-19 | 3.89 | 3.87 | -0.02 | -0.51% | 3.86 | 3.90 | 294419 | 11417.67 | 0.50% |
| 2025-12-18 | 3.91 | 3.89 | -0.02 | -0.51% | 3.88 | 3.93 | 306559 | 11954.08 | 0.52% |
| 2025-12-17 | 3.93 | 3.91 | -0.02 | -0.51% | 3.90 | 3.94 | 348657 | 13660.32 | 0.59% |
| 2025-12-16 | 3.94 | 3.93 | -0.02 | -0.51% | 3.89 | 3.96 | 563395 | 22108.83 | 0.95% |
| 2025-12-15 | 3.88 | 3.95 | 0.06 | 1.54% | 3.85 | 3.97 | 780822 | 30547.82 | 1.32% |
| 2025-12-12 | 3.84 | 3.89 | 0.06 | 1.57% | 3.78 | 3.90 | 896302 | 34412.01 | 1.51% |
| 2025-12-11 | 3.89 | 3.83 | -0.05 | -1.29% | 3.82 | 3.89 | 403694 | 15509.52 | 0.68% |
| 2025-12-10 | 3.84 | 3.88 | 0.04 | 1.04% | 3.83 | 3.90 | 363284 | 14040.24 | 0.61% |
| 2025-12-09 | 3.85 | 3.84 | -0.01 | -0.26% | 3.84 | 3.88 | 269650 | 10399.45 | 0.46% |
| 2025-12-08 | 3.89 | 3.85 | -0.04 | -1.03% | 3.85 | 3.90 | 316718 | 12240.77 | 0.53% |
| 2025-12-05 | 3.91 | 3.89 | -0.03 | -0.77% | 3.87 | 3.92 | 330457 | 12839.24 | 0.56% |
| 2025-12-04 | 3.88 | 3.92 | 0.03 | 0.77% | 3.88 | 3.92 | 302815 | 11832.02 | 0.51% |
| 2025-12-03 | 3.87 | 3.89 | 0.02 | 0.52% | 3.85 | 3.91 | 510314 | 19836.93 | 0.86% |
| 2025-12-02 | 3.83 | 3.87 | 0.03 | 0.78% | 3.82 | 3.88 | 509191 | 19640.58 | 0.86% |
| 2025-12-01 | 3.84 | 3.84 | 0.00 | 0.00% | 3.80 | 3.85 | 480014 | 18338.18 | 0.81% |
| 2025-11-28 | 3.85 | 3.84 | -0.01 | -0.26% | 3.82 | 3.86 | 334698 | 12837.47 | 0.56% |
| 2025-11-27 | 3.88 | 3.85 | -0.02 | -0.52% | 3.85 | 3.89 | 283129 | 10960.17 | 0.48% |
| 2025-11-26 | 3.90 | 3.87 | -0.03 | -0.77% | 3.86 | 3.91 | 462800 | 17954.22 | 0.78% |
| 2025-11-25 | 3.91 | 3.90 | 0.00 | 0.00% | 3.88 | 3.93 | 533962 | 20841.94 | 0.90% |
| 2025-11-24 | 3.94 | 3.90 | -0.03 | -0.76% | 3.89 | 3.96 | 482031 | 18867.05 | 0.81% |
唐山港(601000)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。
