| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 5.30 | 5.28 | 0.03 | 0.57% | 5.25 | 5.33 | 3029820 | 159965.55 | 3.52% |
| 2025-10-24 | 5.21 | 5.25 | 0.05 | 0.96% | 5.18 | 5.25 | 2701957 | 140927.89 | 3.14% |
| 2025-10-23 | 5.12 | 5.20 | 0.03 | 0.58% | 5.11 | 5.21 | 2491398 | 128529.20 | 2.90% |
| 2025-10-22 | 5.25 | 5.17 | -0.21 | -3.90% | 5.16 | 5.28 | 5439477 | 282754.12 | 6.33% |
| 2025-10-21 | 5.16 | 5.38 | 0.29 | 5.70% | 5.16 | 5.60 | 9263802 | 501736.16 | 10.77% |
| 2025-10-20 | 5.14 | 5.09 | 0.00 | 0.00% | 5.08 | 5.16 | 1259736 | 64288.97 | 1.45% |
| 2025-10-17 | 5.18 | 5.09 | -0.09 | -1.74% | 5.07 | 5.22 | 1879849 | 97063.20 | 2.17% |
| 2025-10-16 | 5.22 | 5.18 | -0.07 | -1.33% | 5.17 | 5.24 | 1559147 | 81139.02 | 1.80% |
| 2025-10-15 | 5.22 | 5.25 | 0.04 | 0.77% | 5.18 | 5.26 | 1660424 | 86631.27 | 1.92% |
| 2025-10-14 | 5.29 | 5.21 | -0.06 | -1.14% | 5.21 | 5.34 | 2014527 | 106165.01 | 2.32% |
| 2025-10-13 | 5.15 | 5.27 | -0.04 | -0.75% | 5.15 | 5.29 | 2050182 | 107414.25 | 2.37% |
| 2025-10-10 | 5.31 | 5.31 | -0.02 | -0.38% | 5.29 | 5.39 | 2411099 | 128935.72 | 2.78% |
| 2025-10-09 | 5.32 | 5.33 | 0.02 | 0.38% | 5.25 | 5.35 | 2756591 | 146232.75 | 3.18% |
| 2025-09-30 | 5.38 | 5.31 | -0.10 | -1.85% | 5.30 | 5.41 | 3028075 | 161570.42 | 3.49% |
| 2025-09-29 | 5.17 | 5.41 | 0.23 | 4.44% | 5.14 | 5.57 | 5503014 | 295280.19 | 6.35% |
| 2025-09-26 | 5.24 | 5.18 | -0.09 | -1.71% | 5.18 | 5.28 | 1877656 | 98338.93 | 2.17% |
| 2025-09-25 | 5.29 | 5.27 | -0.04 | -0.75% | 5.27 | 5.34 | 1938709 | 102822.36 | 2.24% |
| 2025-09-24 | 5.29 | 5.31 | 0.00 | 0.00% | 5.22 | 5.37 | 3307115 | 174976.98 | 3.82% |
| 2025-09-23 | 5.40 | 5.31 | -0.14 | -2.57% | 5.28 | 5.40 | 3288737 | 175135.39 | 3.80% |
| 2025-09-22 | 5.41 | 5.45 | 0.02 | 0.37% | 5.35 | 5.45 | 2482954 | 134323.00 | 2.87% |
| 2025-09-19 | 5.58 | 5.43 | -0.23 | -4.06% | 5.43 | 5.68 | 4375647 | 241784.45 | 5.05% |
| 2025-09-18 | 5.63 | 5.66 | -0.03 | -0.53% | 5.55 | 5.88 | 7718498 | 437030.97 | 8.91% |
| 2025-09-17 | 5.60 | 5.69 | 0.09 | 1.61% | 5.56 | 5.74 | 4810400 | 271855.66 | 5.55% |
| 2025-09-16 | 5.55 | 5.60 | 0.06 | 1.08% | 5.52 | 5.62 | 3651160 | 203820.39 | 4.21% |
| 2025-09-15 | 5.53 | 5.54 | 0.00 | 0.00% | 5.51 | 5.60 | 2271460 | 126129.61 | 2.62% |
| 2025-09-12 | 5.62 | 5.54 | -0.09 | -1.60% | 5.54 | 5.62 | 3640738 | 202651.23 | 4.20% |
| 2025-09-11 | 5.46 | 5.63 | 0.15 | 2.74% | 5.43 | 5.66 | 4964628 | 276214.12 | 5.73% |
| 2025-09-10 | 5.50 | 5.48 | -0.02 | -0.36% | 5.47 | 5.54 | 2273800 | 124942.67 | 2.62% |
| 2025-09-09 | 5.46 | 5.50 | 0.01 | 0.18% | 5.44 | 5.54 | 3664294 | 201291.61 | 4.23% |
| 2025-09-08 | 5.48 | 5.49 | -0.02 | -0.36% | 5.42 | 5.51 | 2944970 | 161013.48 | 3.40% |
| 2025-09-05 | 5.52 | 5.51 | 0.02 | 0.36% | 5.38 | 5.53 | 3939542 | 214928.59 | 4.55% |
| 2025-09-04 | 5.39 | 5.49 | 0.08 | 1.48% | 5.37 | 5.58 | 5468189 | 299077.38 | 6.31% |
| 2025-09-03 | 5.70 | 5.41 | -0.27 | -4.75% | 5.34 | 5.73 | 5486040 | 305073.62 | 6.33% |
| 2025-09-02 | 5.80 | 5.68 | -0.12 | -2.07% | 5.63 | 5.80 | 5346080 | 304380.88 | 6.17% |
| 2025-09-01 | 5.85 | 5.80 | -0.04 | -0.68% | 5.75 | 5.89 | 4734994 | 274012.12 | 5.46% |
| 2025-08-29 | 5.95 | 5.84 | -0.10 | -1.68% | 5.81 | 6.00 | 7014898 | 412615.78 | 8.09% |
| 2025-08-28 | 5.75 | 5.94 | 0.13 | 2.24% | 5.66 | 5.94 | 9813784 | 571328.81 | 11.32% |
| 2025-08-27 | 5.85 | 5.81 | -0.05 | -0.85% | 5.78 | 6.12 | 11760385 | 704217.62 | 13.57% |
| 2025-08-26 | 5.79 | 5.86 | 0.05 | 0.86% | 5.74 | 6.12 | 10682236 | 634412.88 | 12.33% |
| 2025-08-25 | 5.77 | 5.81 | 0.10 | 1.75% | 5.71 | 5.88 | 10151962 | 586593.81 | 11.72% |
| 2025-08-22 | 5.54 | 5.71 | 0.10 | 1.78% | 5.53 | 5.75 | 8423244 | 477085.66 | 9.72% |
| 2025-08-21 | 5.75 | 5.61 | -0.02 | -0.36% | 5.55 | 5.79 | 7452770 | 421994.81 | 8.60% |
| 2025-08-20 | 5.60 | 5.63 | 0.00 | 0.00% | 5.53 | 5.73 | 8048210 | 452068.50 | 9.29% |
| 2025-08-19 | 5.70 | 5.63 | -0.17 | -2.93% | 5.60 | 5.88 | 11283528 | 643865.38 | 13.02% |
| 2025-08-18 | 5.76 | 5.80 | 0.26 | 4.69% | 5.52 | 5.98 | 18889886 | 1083693.00 | 21.80% |
| 2025-08-15 | 5.02 | 5.54 | 0.50 | 9.92% | 5.00 | 5.54 | 14289359 | 768079.44 | 16.49% |
| 2025-08-14 | 5.12 | 5.04 | -0.10 | -1.95% | 5.02 | 5.22 | 6964116 | 355994.84 | 8.04% |
| 2025-08-13 | 5.03 | 5.14 | 0.13 | 2.59% | 4.98 | 5.19 | 8690084 | 443424.66 | 10.03% |
| 2025-08-12 | 5.00 | 5.01 | 0.01 | 0.20% | 4.97 | 5.02 | 3779553 | 188802.02 | 4.36% |
| 2025-08-11 | 4.90 | 5.00 | 0.09 | 1.83% | 4.90 | 5.03 | 4821354 | 240628.20 | 5.56% |
| 2025-08-08 | 4.96 | 4.91 | -0.07 | -1.41% | 4.91 | 4.97 | 3190286 | 157288.06 | 3.68% |
| 2025-08-07 | 4.98 | 4.98 | -0.01 | -0.20% | 4.95 | 5.03 | 3753592 | 187186.81 | 4.33% |
| 2025-08-06 | 4.96 | 4.99 | -0.01 | -0.20% | 4.93 | 5.02 | 3798540 | 188857.61 | 4.38% |
| 2025-08-05 | 4.93 | 5.00 | 0.09 | 1.83% | 4.92 | 5.04 | 4699163 | 233833.30 | 5.42% |
| 2025-08-04 | 4.88 | 4.91 | -0.07 | -1.41% | 4.86 | 4.96 | 4742502 | 232936.03 | 5.47% |
| 2025-08-01 | 5.30 | 4.98 | -0.34 | -6.39% | 4.98 | 5.34 | 10459543 | 532629.69 | 12.07% |
| 2025-07-31 | 5.10 | 5.32 | 0.14 | 2.70% | 5.10 | 5.47 | 13659197 | 729953.44 | 15.76% |
| 2025-07-30 | 5.14 | 5.18 | 0.00 | 0.00% | 5.05 | 5.38 | 10458642 | 546168.50 | 12.07% |
| 2025-07-29 | 4.95 | 5.18 | 0.20 | 4.02% | 4.88 | 5.23 | 10595294 | 538958.62 | 12.23% |
| 2025-07-28 | 4.94 | 4.98 | 0.00 | 0.00% | 4.91 | 5.06 | 4664381 | 232619.70 | 5.38% |
| 2025-07-25 | 5.03 | 4.98 | -0.02 | -0.40% | 4.94 | 5.09 | 6483972 | 324553.59 | 7.48% |
| 2025-07-24 | 4.86 | 5.00 | 0.10 | 2.04% | 4.85 | 5.02 | 7637294 | 379711.66 | 8.81% |
| 2025-07-23 | 4.86 | 4.90 | 0.04 | 0.82% | 4.84 | 5.05 | 8953306 | 441616.69 | 10.33% |
| 2025-07-22 | 4.84 | 4.86 | 0.01 | 0.21% | 4.73 | 4.88 | 5312556 | 256056.86 | 6.13% |
| 2025-07-21 | 4.81 | 4.85 | 0.03 | 0.62% | 4.78 | 4.87 | 3682460 | 178113.06 | 4.25% |
| 2025-07-18 | 4.85 | 4.82 | -0.02 | -0.41% | 4.79 | 4.87 | 2933826 | 141455.64 | 3.39% |
| 2025-07-17 | 4.81 | 4.84 | 0.02 | 0.41% | 4.78 | 4.85 | 3334876 | 160599.97 | 3.85% |
| 2025-07-16 | 4.81 | 4.82 | -0.01 | -0.21% | 4.77 | 4.85 | 3345954 | 160854.25 | 3.86% |
| 2025-07-15 | 4.89 | 4.83 | -0.05 | -1.02% | 4.79 | 4.91 | 4768797 | 231424.53 | 5.50% |
| 2025-07-14 | 5.04 | 4.88 | -0.18 | -3.56% | 4.86 | 5.04 | 7210291 | 354639.12 | 8.32% |
| 2025-07-11 | 4.93 | 5.06 | 0.11 | 2.22% | 4.87 | 5.27 | 14030876 | 712204.06 | 16.19% |
| 2025-07-10 | 4.89 | 4.95 | 0.06 | 1.23% | 4.81 | 5.02 | 8264301 | 405454.28 | 9.54% |
| 2025-07-09 | 4.98 | 4.89 | -0.10 | -2.00% | 4.86 | 5.04 | 8832068 | 434967.81 | 10.19% |
| 2025-07-08 | 4.83 | 4.99 | 0.13 | 2.67% | 4.81 | 5.05 | 11068550 | 547428.69 | 12.77% |
| 2025-07-07 | 4.80 | 4.86 | 0.06 | 1.25% | 4.76 | 4.95 | 8665871 | 421662.97 | 10.00% |
| 2025-07-04 | 4.68 | 4.80 | 0.13 | 2.78% | 4.61 | 5.02 | 13310281 | 642863.19 | 15.36% |
| 2025-07-03 | 4.68 | 4.67 | 0.01 | 0.21% | 4.63 | 4.72 | 5533470 | 258753.08 | 6.39% |
| 2025-07-02 | 4.77 | 4.66 | -0.14 | -2.92% | 4.63 | 4.82 | 7792470 | 365873.12 | 8.99% |
| 2025-07-01 | 4.91 | 4.80 | -0.13 | -2.64% | 4.76 | 5.05 | 11208079 | 544555.56 | 12.93% |
| 2025-06-30 | 4.90 | 4.93 | -0.13 | -2.57% | 4.82 | 5.04 | 15856500 | 782288.88 | 18.30% |
天风证券(601162)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。
