| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
