| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-27 | 4.76 | 5.06 | 0.37 | 7.89% | 4.69 | 5.16 | 22951404 | 1159916.25 | 26.49% |
| 2025-06-26 | 4.70 | 4.69 | 0.19 | 4.22% | 4.59 | 4.95 | 19312094 | 918422.62 | 22.29% |
| 2025-06-25 | 4.10 | 4.50 | 0.41 | 10.02% | 4.09 | 4.50 | 10419750 | 452901.88 | 12.02% |
| 2025-06-24 | 3.98 | 4.09 | 0.13 | 3.28% | 3.96 | 4.11 | 2971666 | 120996.67 | 3.43% |
| 2025-06-23 | 3.90 | 3.96 | 0.03 | 0.76% | 3.89 | 3.98 | 1181761 | 46673.61 | 1.36% |
| 2025-06-20 | 3.96 | 3.93 | -0.03 | -0.76% | 3.92 | 3.98 | 1099603 | 43388.21 | 1.27% |
| 2025-06-19 | 4.05 | 3.96 | -0.10 | -2.46% | 3.95 | 4.06 | 1840447 | 73482.67 | 2.12% |
| 2025-06-18 | 4.10 | 4.06 | -0.05 | -1.22% | 4.03 | 4.11 | 1665068 | 67586.20 | 1.92% |
| 2025-06-17 | 4.12 | 4.11 | 0.00 | 0.00% | 4.08 | 4.13 | 1545802 | 63321.45 | 1.78% |
| 2025-06-16 | 4.07 | 4.11 | 0.01 | 0.24% | 4.07 | 4.14 | 1948608 | 79926.78 | 2.25% |
| 2025-06-13 | 4.10 | 4.10 | -0.04 | -0.97% | 4.07 | 4.17 | 3338514 | 136943.92 | 3.85% |
| 2025-06-12 | 4.03 | 4.14 | 0.09 | 2.22% | 4.02 | 4.30 | 6208674 | 258940.14 | 7.16% |
| 2025-06-11 | 3.98 | 4.05 | 0.07 | 1.76% | 3.97 | 4.10 | 2583096 | 104827.09 | 2.98% |
| 2025-06-10 | 4.03 | 3.98 | -0.07 | -1.73% | 3.94 | 4.04 | 1586773 | 63400.56 | 1.83% |
| 2025-06-09 | 4.01 | 4.05 | 0.07 | 1.76% | 4.00 | 4.07 | 2088341 | 84463.59 | 2.41% |
| 2025-06-06 | 4.03 | 3.98 | -0.04 | -1.00% | 3.96 | 4.03 | 1038423 | 41397.41 | 1.20% |
| 2025-06-05 | 3.99 | 4.02 | 0.03 | 0.75% | 3.97 | 4.03 | 1598128 | 63851.42 | 1.84% |
| 2025-06-04 | 3.94 | 3.99 | 0.06 | 1.53% | 3.92 | 4.01 | 1614447 | 64223.02 | 1.86% |
| 2025-06-03 | 3.88 | 3.93 | 0.03 | 0.77% | 3.88 | 3.96 | 1119069 | 43979.62 | 1.29% |
| 2025-05-30 | 3.93 | 3.90 | -0.04 | -1.02% | 3.89 | 3.93 | 943216 | 36830.07 | 1.09% |
| 2025-05-29 | 3.89 | 3.94 | 0.06 | 1.55% | 3.88 | 3.95 | 1268059 | 49835.21 | 1.46% |
| 2025-05-28 | 3.91 | 3.88 | -0.03 | -0.77% | 3.88 | 3.92 | 694784 | 27066.51 | 0.80% |
| 2025-05-27 | 3.92 | 3.91 | -0.01 | -0.26% | 3.89 | 3.92 | 796940 | 31130.14 | 0.92% |
| 2025-05-26 | 3.90 | 3.92 | 0.02 | 0.51% | 3.88 | 3.92 | 919822 | 35892.34 | 1.06% |
| 2025-05-23 | 3.97 | 3.90 | -0.07 | -1.76% | 3.90 | 3.99 | 1332745 | 52615.49 | 1.54% |
| 2025-05-22 | 4.00 | 3.97 | -0.04 | -1.00% | 3.96 | 4.01 | 1179640 | 46987.82 | 1.36% |
| 2025-05-21 | 4.03 | 4.01 | -0.03 | -0.74% | 4.01 | 4.05 | 997762 | 40127.69 | 1.15% |
| 2025-05-20 | 4.03 | 4.04 | 0.01 | 0.25% | 4.01 | 4.06 | 1191639 | 48041.64 | 1.38% |
| 2025-05-19 | 4.03 | 4.03 | 0.01 | 0.25% | 4.00 | 4.04 | 1104678 | 44406.77 | 1.27% |
| 2025-05-16 | 4.05 | 4.02 | -0.04 | -0.99% | 4.01 | 4.06 | 1452574 | 58486.02 | 1.68% |
| 2025-05-15 | 4.12 | 4.06 | -0.11 | -2.64% | 4.05 | 4.16 | 2342297 | 95972.93 | 2.70% |
| 2025-05-14 | 4.04 | 4.17 | 0.13 | 3.22% | 4.02 | 4.28 | 4946064 | 205168.09 | 5.71% |
| 2025-05-13 | 4.15 | 4.04 | -0.06 | -1.46% | 4.04 | 4.15 | 1831358 | 74625.95 | 2.11% |
| 2025-05-12 | 4.02 | 4.10 | 0.12 | 3.02% | 3.99 | 4.12 | 2536712 | 102825.09 | 2.93% |
| 2025-05-09 | 4.05 | 3.98 | -0.08 | -1.97% | 3.97 | 4.05 | 1462860 | 58396.33 | 1.69% |
| 2025-05-08 | 4.03 | 4.06 | 0.00 | 0.00% | 4.03 | 4.08 | 1776450 | 72048.23 | 2.05% |
| 2025-05-07 | 4.24 | 4.06 | 0.01 | 0.25% | 4.03 | 4.29 | 3901972 | 161732.50 | 4.50% |
| 2025-05-06 | 3.95 | 4.05 | 0.14 | 3.58% | 3.92 | 4.06 | 2731880 | 109761.56 | 3.15% |
| 2025-04-30 | 3.90 | 3.91 | 0.04 | 1.03% | 3.89 | 3.96 | 1426350 | 55908.19 | 1.65% |
| 2025-04-29 | 3.88 | 3.87 | -0.01 | -0.26% | 3.86 | 3.90 | 1098734 | 42584.01 | 1.27% |
| 2025-04-28 | 3.95 | 3.88 | -0.09 | -2.27% | 3.88 | 3.96 | 1500811 | 58559.96 | 1.73% |
| 2025-04-25 | 3.95 | 3.97 | 0.02 | 0.51% | 3.95 | 4.02 | 1927718 | 76881.52 | 2.22% |
| 2025-04-24 | 3.99 | 3.95 | -0.04 | -1.00% | 3.93 | 4.02 | 1626709 | 64521.75 | 1.88% |
| 2025-04-23 | 4.03 | 3.99 | -0.03 | -0.75% | 3.97 | 4.05 | 1836087 | 73400.41 | 2.12% |
| 2025-04-22 | 4.05 | 4.02 | -0.03 | -0.74% | 4.00 | 4.07 | 1910010 | 76829.71 | 2.20% |
| 2025-04-21 | 3.97 | 4.05 | -0.01 | -0.25% | 3.96 | 4.08 | 3012095 | 121539.57 | 3.48% |
| 2025-04-18 | 3.81 | 4.06 | 0.23 | 6.01% | 3.81 | 4.18 | 5333946 | 213902.50 | 6.16% |
| 2025-04-17 | 3.79 | 3.83 | 0.03 | 0.79% | 3.79 | 3.93 | 1739256 | 67104.62 | 2.01% |
| 2025-04-16 | 3.85 | 3.80 | -0.07 | -1.81% | 3.76 | 3.87 | 1409610 | 53606.33 | 1.63% |
| 2025-04-15 | 3.91 | 3.87 | -0.04 | -1.02% | 3.85 | 3.91 | 1238039 | 47954.81 | 1.43% |
| 2025-04-14 | 3.90 | 3.91 | 0.03 | 0.77% | 3.89 | 3.96 | 1888626 | 73955.66 | 2.18% |
| 2025-04-11 | 3.84 | 3.88 | 0.03 | 0.78% | 3.82 | 3.93 | 1966710 | 76209.10 | 2.27% |
| 2025-04-10 | 3.88 | 3.85 | 0.01 | 0.26% | 3.84 | 3.95 | 2551637 | 99502.55 | 2.94% |
| 2025-04-09 | 3.69 | 3.84 | 0.09 | 2.40% | 3.57 | 3.89 | 3172793 | 119142.08 | 3.66% |
| 2025-04-08 | 3.77 | 3.75 | -0.02 | -0.53% | 3.67 | 3.86 | 2493346 | 93838.56 | 2.88% |
| 2025-04-07 | 3.88 | 3.77 | -0.42 | -10.02% | 3.77 | 4.05 | 2475925 | 95354.63 | 2.86% |
| 2025-04-03 | 4.16 | 4.19 | 0.00 | 0.00% | 4.15 | 4.25 | 1243441 | 52322.57 | 1.43% |
| 2025-04-02 | 4.19 | 4.19 | -0.01 | -0.24% | 4.19 | 4.23 | 928477 | 39053.27 | 1.07% |
| 2025-04-01 | 4.23 | 4.20 | -0.02 | -0.47% | 4.19 | 4.24 | 1165615 | 49150.14 | 1.35% |
| 2025-03-31 | 4.25 | 4.22 | -0.04 | -0.94% | 4.21 | 4.29 | 1337440 | 56738.84 | 1.54% |
| 2025-03-28 | 4.27 | 4.26 | -0.01 | -0.23% | 4.24 | 4.29 | 1278703 | 54565.62 | 1.48% |
| 2025-03-27 | 4.28 | 4.27 | -0.01 | -0.23% | 4.23 | 4.31 | 1250541 | 53441.10 | 1.44% |
| 2025-03-26 | 4.28 | 4.28 | 0.00 | 0.00% | 4.27 | 4.32 | 1047395 | 44947.12 | 1.21% |
| 2025-03-25 | 4.33 | 4.28 | -0.03 | -0.70% | 4.26 | 4.33 | 1144744 | 49097.51 | 1.32% |
| 2025-03-24 | 4.37 | 4.31 | -0.06 | -1.37% | 4.27 | 4.38 | 1729522 | 74500.19 | 2.00% |
| 2025-03-21 | 4.44 | 4.37 | -0.08 | -1.80% | 4.36 | 4.47 | 2006722 | 88375.30 | 2.32% |
| 2025-03-20 | 4.46 | 4.45 | -0.01 | -0.22% | 4.44 | 4.49 | 1446008 | 64590.31 | 1.67% |
| 2025-03-19 | 4.47 | 4.46 | -0.03 | -0.67% | 4.45 | 4.51 | 1781014 | 79625.87 | 2.06% |
| 2025-03-18 | 4.52 | 4.49 | -0.02 | -0.44% | 4.47 | 4.54 | 1828634 | 82151.13 | 2.11% |
| 2025-03-17 | 4.53 | 4.51 | -0.05 | -1.10% | 4.50 | 4.55 | 2542727 | 114804.61 | 2.93% |
| 2025-03-14 | 4.45 | 4.56 | 0.13 | 2.93% | 4.42 | 4.65 | 5221638 | 237239.78 | 6.03% |
| 2025-03-13 | 4.46 | 4.43 | -0.06 | -1.34% | 4.39 | 4.52 | 2224011 | 98664.60 | 2.57% |
| 2025-03-12 | 4.50 | 4.49 | 0.02 | 0.45% | 4.48 | 4.59 | 2854453 | 128933.80 | 3.29% |
| 2025-03-11 | 4.40 | 4.47 | 0.02 | 0.45% | 4.39 | 4.49 | 1810401 | 80631.24 | 2.09% |
| 2025-03-10 | 4.48 | 4.45 | -0.04 | -0.89% | 4.42 | 4.49 | 1729998 | 77012.05 | 2.00% |
| 2025-03-07 | 4.56 | 4.49 | -0.11 | -2.39% | 4.48 | 4.57 | 2803738 | 126814.09 | 3.24% |
| 2025-03-06 | 4.51 | 4.60 | 0.12 | 2.68% | 4.51 | 4.66 | 4460206 | 204765.81 | 5.15% |
| 2025-03-05 | 4.48 | 4.48 | -0.02 | -0.44% | 4.43 | 4.52 | 2785740 | 124481.10 | 3.21% |
| 2025-03-04 | 4.36 | 4.50 | 0.10 | 2.27% | 4.35 | 4.59 | 3696412 | 165844.36 | 4.27% |
| 2025-03-03 | 4.55 | 4.40 | -0.13 | -2.87% | 4.35 | 4.58 | 3936475 | 174674.30 | 4.54% |
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。
