| 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 | 18.55 | 18.75 | 0.45 | 2.46% | 18.36 | 18.97 | 41906 | 7856.40 | 3.45% |
| 2026-03-24 | 17.71 | 18.30 | 1.15 | 6.71% | 17.34 | 18.32 | 59289 | 10594.80 | 4.89% |
| 2026-03-23 | 18.38 | 17.15 | -1.36 | -7.35% | 16.98 | 18.38 | 58357 | 10277.06 | 4.81% |
| 2026-03-20 | 19.05 | 18.51 | -0.72 | -3.74% | 18.47 | 19.46 | 52652 | 9906.30 | 4.34% |
| 2026-03-19 | 19.50 | 19.23 | -0.57 | -2.88% | 19.15 | 20.28 | 60279 | 11829.50 | 4.97% |
| 2026-03-18 | 20.20 | 19.80 | 0.00 | 0.00% | 19.33 | 20.22 | 65564 | 12900.08 | 5.40% |
| 2026-03-17 | 20.33 | 19.80 | -0.53 | -2.61% | 19.78 | 20.82 | 90723 | 18351.05 | 7.48% |
| 2026-03-16 | 20.63 | 20.33 | -1.27 | -5.88% | 20.22 | 21.07 | 144222 | 29656.93 | 11.89% |
| 2026-03-13 | 19.73 | 21.60 | 1.96 | 9.98% | 19.73 | 21.60 | 66916 | 14056.85 | 5.51% |
| 2026-03-12 | 20.00 | 19.64 | -0.46 | -2.29% | 19.64 | 20.22 | 18777 | 3737.87 | 1.55% |
| 2026-03-11 | 20.27 | 20.10 | -0.17 | -0.84% | 19.91 | 20.40 | 19630 | 3956.31 | 1.62% |
| 2026-03-10 | 19.20 | 20.27 | 0.03 | 0.15% | 19.20 | 20.31 | 29880 | 6002.29 | 2.46% |
| 2026-03-09 | 19.96 | 20.24 | 0.06 | 0.30% | 19.56 | 20.24 | 26195 | 5201.42 | 2.16% |
| 2026-03-06 | 19.18 | 20.18 | 0.95 | 4.94% | 19.16 | 20.24 | 22098 | 4399.17 | 1.82% |
| 2026-03-05 | 19.30 | 19.23 | 0.31 | 1.64% | 19.09 | 19.70 | 27360 | 5315.98 | 2.25% |
| 2026-03-04 | 19.07 | 18.92 | -0.30 | -1.56% | 18.80 | 19.35 | 23026 | 4381.73 | 1.90% |
| 2026-03-03 | 19.69 | 19.22 | -0.45 | -2.29% | 19.16 | 20.08 | 25931 | 5085.54 | 2.14% |
| 2026-03-02 | 19.88 | 19.67 | -0.80 | -3.91% | 19.40 | 20.35 | 28218 | 5590.77 | 2.33% |
| 2026-02-27 | 20.28 | 20.47 | 0.05 | 0.24% | 20.22 | 20.50 | 18762 | 3821.16 | 1.55% |
| 2026-02-26 | 20.50 | 20.42 | 0.12 | 0.59% | 20.25 | 20.52 | 16669 | 3394.18 | 1.37% |
| 2026-02-25 | 20.50 | 20.30 | -0.16 | -0.78% | 20.23 | 20.61 | 18746 | 3822.25 | 1.54% |
| 2026-02-24 | 20.09 | 20.46 | 0.40 | 1.99% | 20.00 | 20.48 | 20218 | 4110.90 | 1.67% |
| 2026-02-13 | 20.00 | 20.06 | 0.15 | 0.75% | 19.91 | 20.25 | 15774 | 3172.21 | 1.30% |
| 2026-02-12 | 20.17 | 19.91 | -0.19 | -0.95% | 19.79 | 20.25 | 16361 | 3268.18 | 1.35% |
| 2026-02-11 | 20.27 | 20.10 | -0.05 | -0.25% | 20.00 | 20.30 | 16468 | 3320.24 | 1.36% |
| 2026-02-10 | 20.42 | 20.15 | -0.32 | -1.56% | 20.08 | 20.43 | 22446 | 4552.03 | 1.85% |
| 2026-02-09 | 20.14 | 20.47 | 0.56 | 2.81% | 20.07 | 20.52 | 27479 | 5592.07 | 2.26% |
| 2026-02-06 | 19.81 | 19.91 | -0.06 | -0.30% | 19.79 | 20.20 | 30633 | 6139.44 | 2.52% |
| 2026-02-05 | 20.34 | 19.97 | -0.01 | -0.05% | 19.95 | 20.34 | 29734 | 5987.17 | 2.45% |
| 2026-02-04 | 20.35 | 19.98 | 0.17 | 0.86% | 19.93 | 20.36 | 41330 | 8326.33 | 3.41% |
| 2026-02-03 | 19.76 | 19.81 | 0.31 | 1.59% | 19.56 | 19.98 | 34763 | 6876.45 | 2.86% |
| 2026-02-02 | 20.25 | 19.50 | -0.40 | -2.01% | 19.50 | 20.36 | 39550 | 7838.05 | 3.26% |
| 2026-01-30 | 19.31 | 19.90 | 0.56 | 2.90% | 19.15 | 19.97 | 40191 | 7922.62 | 3.31% |
| 2026-01-29 | 19.64 | 19.34 | -0.35 | -1.78% | 19.21 | 19.85 | 32012 | 6253.85 | 2.64% |
| 2026-01-28 | 19.86 | 19.69 | -0.15 | -0.76% | 19.51 | 19.96 | 30184 | 5953.72 | 2.49% |
| 2026-01-27 | 19.35 | 19.84 | -0.21 | -1.05% | 19.06 | 19.89 | 41872 | 8186.35 | 3.45% |
| 2026-01-26 | 19.99 | 20.05 | 0.07 | 0.35% | 19.78 | 20.23 | 29022 | 5794.85 | 2.39% |
| 2026-01-23 | 19.95 | 19.98 | 0.06 | 0.30% | 19.71 | 20.12 | 22896 | 4564.31 | 1.89% |
| 2026-01-22 | 19.50 | 19.92 | 0.32 | 1.63% | 19.47 | 20.00 | 19771 | 3914.09 | 1.63% |
| 2026-01-21 | 19.29 | 19.60 | 0.21 | 1.08% | 19.20 | 19.60 | 21069 | 4092.37 | 1.74% |
| 2026-01-20 | 19.42 | 19.39 | -0.03 | -0.15% | 19.15 | 19.50 | 25673 | 4968.59 | 2.12% |
| 2026-01-19 | 19.09 | 19.42 | 0.49 | 2.59% | 18.94 | 19.43 | 25755 | 4953.62 | 2.12% |
| 2026-01-16 | 18.88 | 18.93 | 0.10 | 0.53% | 18.77 | 19.11 | 20371 | 3849.64 | 1.68% |
| 2026-01-15 | 18.73 | 18.83 | 0.09 | 0.48% | 18.66 | 18.95 | 23446 | 4417.07 | 1.93% |
| 2026-01-14 | 18.81 | 18.74 | -0.13 | -0.69% | 18.46 | 19.00 | 23831 | 4477.73 | 1.96% |
| 2026-01-13 | 18.71 | 18.87 | 0.14 | 0.75% | 18.54 | 19.05 | 28998 | 5472.11 | 2.39% |
| 2026-01-12 | 18.50 | 18.73 | 0.21 | 1.13% | 18.45 | 18.83 | 24867 | 4642.83 | 2.05% |
| 2026-01-09 | 18.56 | 18.52 | 0.10 | 0.54% | 18.30 | 18.61 | 21224 | 3913.79 | 1.75% |
| 2026-01-08 | 18.21 | 18.42 | 0.21 | 1.15% | 18.10 | 18.44 | 19714 | 3604.89 | 1.62% |
| 2026-01-07 | 18.34 | 18.21 | -0.13 | -0.71% | 18.10 | 18.38 | 19598 | 3569.88 | 1.62% |
| 2026-01-06 | 18.37 | 18.34 | 0.05 | 0.27% | 18.15 | 18.57 | 27301 | 5016.96 | 2.25% |
| 2026-01-05 | 18.24 | 18.29 | 0.05 | 0.27% | 18.24 | 18.58 | 29249 | 5382.90 | 2.41% |
| 2025-12-31 | 18.35 | 18.24 | 0.00 | 0.00% | 18.03 | 18.35 | 20326 | 3696.00 | 1.68% |
| 2025-12-30 | 18.40 | 18.24 | -0.11 | -0.60% | 18.03 | 18.63 | 20553 | 3760.83 | 1.69% |
| 2025-12-29 | 18.38 | 18.35 | -0.01 | -0.05% | 18.08 | 18.45 | 18231 | 3326.41 | 1.50% |
| 2025-12-26 | 18.48 | 18.36 | -0.13 | -0.70% | 18.31 | 18.67 | 18991 | 3505.42 | 1.57% |
| 2025-12-25 | 18.33 | 18.49 | 0.19 | 1.04% | 18.25 | 18.53 | 15586 | 2873.10 | 1.28% |
| 2025-12-24 | 18.17 | 18.30 | 0.06 | 0.33% | 18.05 | 18.34 | 15089 | 2754.32 | 1.24% |
| 2025-12-23 | 18.19 | 18.24 | 0.04 | 0.22% | 18.02 | 18.28 | 17186 | 3124.26 | 1.42% |
| 2025-12-22 | 18.43 | 18.20 | -0.10 | -0.55% | 18.17 | 18.62 | 20387 | 3745.02 | 1.68% |
| 2025-12-19 | 17.95 | 18.30 | 0.35 | 1.95% | 17.91 | 18.37 | 22114 | 4022.49 | 1.82% |
| 2025-12-18 | 17.72 | 17.95 | 0.25 | 1.41% | 17.56 | 18.05 | 24472 | 4383.06 | 2.02% |
| 2025-12-17 | 17.70 | 17.70 | -0.10 | -0.56% | 17.31 | 17.86 | 19835 | 3483.72 | 1.63% |
| 2025-12-16 | 18.11 | 17.80 | -0.30 | -1.66% | 17.70 | 18.11 | 22018 | 3944.13 | 1.81% |
| 2025-12-15 | 17.84 | 18.10 | 0.19 | 1.06% | 17.61 | 18.25 | 23532 | 4229.86 | 1.94% |
| 2025-12-12 | 17.79 | 17.91 | -0.09 | -0.50% | 17.79 | 18.44 | 21816 | 3950.36 | 1.80% |
| 2025-12-11 | 18.37 | 18.00 | -0.37 | -2.01% | 18.00 | 18.43 | 24435 | 4439.20 | 2.01% |
| 2025-12-10 | 18.62 | 18.37 | -0.25 | -1.34% | 18.30 | 18.70 | 18520 | 3420.37 | 1.53% |
| 2025-12-09 | 18.74 | 18.62 | -0.18 | -0.96% | 18.50 | 18.88 | 20031 | 3739.37 | 1.65% |
| 2025-12-08 | 18.91 | 18.80 | 0.09 | 0.48% | 18.73 | 19.14 | 21028 | 3972.52 | 1.73% |
| 2025-12-05 | 18.51 | 18.71 | 0.21 | 1.14% | 18.39 | 18.82 | 15238 | 2839.12 | 1.26% |
| 2025-12-04 | 18.75 | 18.50 | -0.38 | -2.01% | 18.44 | 18.98 | 17176 | 3199.51 | 1.42% |
| 2025-12-03 | 19.03 | 18.88 | -0.15 | -0.79% | 18.70 | 19.28 | 24900 | 4707.43 | 2.05% |
| 2025-12-02 | 19.22 | 19.03 | -0.08 | -0.42% | 18.76 | 19.22 | 18168 | 3445.89 | 1.50% |
| 2025-12-01 | 19.76 | 19.11 | -0.36 | -1.85% | 19.01 | 19.76 | 27963 | 5413.78 | 2.30% |
| 2025-11-28 | 19.10 | 19.47 | 0.30 | 1.56% | 18.94 | 19.51 | 16439 | 3168.41 | 1.35% |
| 2025-11-27 | 18.96 | 19.17 | 0.21 | 1.11% | 18.90 | 19.22 | 15590 | 2976.55 | 1.28% |
| 2025-11-26 | 19.30 | 18.96 | -0.28 | -1.46% | 18.70 | 19.56 | 19096 | 3657.18 | 1.57% |
| 2025-11-25 | 19.32 | 19.24 | 0.00 | 0.00% | 19.16 | 19.50 | 17549 | 3388.24 | 1.45% |
| 2025-11-24 | 18.85 | 19.24 | 0.65 | 3.50% | 18.69 | 19.32 | 33976 | 6463.10 | 2.80% |
天鹅股份(603029)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。
