| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 16.75 | 17.21 | 0.39 | 2.32% | 16.65 | 17.39 | 35131 | 6013.06 | 2.90% |
| 2025-04-02 | 16.85 | 16.82 | -0.02 | -0.12% | 16.71 | 16.98 | 11034 | 1859.51 | 0.91% |
| 2025-04-01 | 16.68 | 16.84 | 0.31 | 1.88% | 16.62 | 17.04 | 18910 | 3188.39 | 1.56% |
| 2025-03-31 | 16.80 | 16.53 | -0.33 | -1.96% | 16.36 | 16.95 | 17671 | 2922.43 | 1.46% |
| 2025-03-28 | 17.35 | 16.86 | -0.51 | -2.94% | 16.81 | 17.39 | 23713 | 4029.77 | 1.95% |
| 2025-03-27 | 17.33 | 17.37 | 0.13 | 0.75% | 16.91 | 17.58 | 23950 | 4128.74 | 1.97% |
| 2025-03-26 | 16.87 | 17.24 | 0.37 | 2.19% | 16.74 | 17.31 | 22893 | 3933.22 | 1.89% |
| 2025-03-25 | 16.80 | 16.87 | 0.03 | 0.18% | 16.67 | 17.10 | 20743 | 3498.72 | 1.71% |
| 2025-03-24 | 17.35 | 16.84 | -0.56 | -3.22% | 16.46 | 17.47 | 28275 | 4786.08 | 2.33% |
| 2025-03-21 | 17.73 | 17.40 | -0.39 | -2.19% | 17.35 | 17.73 | 22525 | 3944.65 | 1.86% |
| 2025-03-20 | 17.76 | 17.79 | -0.10 | -0.56% | 17.58 | 18.04 | 31535 | 5603.48 | 2.60% |
| 2025-03-19 | 17.71 | 17.89 | 0.21 | 1.19% | 17.55 | 17.98 | 37429 | 6673.06 | 3.08% |
| 2025-03-18 | 17.50 | 17.68 | 0.18 | 1.03% | 17.40 | 17.69 | 25590 | 4504.34 | 2.11% |
| 2025-03-17 | 17.41 | 17.50 | 0.09 | 0.52% | 17.38 | 17.55 | 17482 | 3055.55 | 1.44% |
| 2025-03-14 | 17.18 | 17.41 | 0.09 | 0.52% | 17.18 | 17.44 | 23063 | 4003.02 | 1.90% |
| 2025-03-13 | 17.46 | 17.32 | -0.14 | -0.80% | 17.01 | 17.46 | 26074 | 4488.10 | 2.15% |
| 2025-03-12 | 17.46 | 17.46 | -0.03 | -0.17% | 17.33 | 17.54 | 25641 | 4465.93 | 2.11% |
| 2025-03-11 | 17.13 | 17.49 | 0.19 | 1.10% | 17.00 | 17.74 | 35881 | 6255.85 | 2.96% |
| 2025-03-10 | 17.11 | 17.30 | 0.20 | 1.17% | 17.11 | 17.32 | 18514 | 3188.37 | 1.53% |
| 2025-03-07 | 17.35 | 17.10 | -0.32 | -1.84% | 17.00 | 17.41 | 25709 | 4419.46 | 2.12% |
| 2025-03-06 | 17.29 | 17.42 | 0.16 | 0.93% | 17.20 | 17.44 | 25061 | 4351.83 | 2.07% |
| 2025-03-05 | 17.46 | 17.26 | -0.17 | -0.98% | 17.07 | 17.46 | 21227 | 3652.50 | 1.75% |
| 2025-03-04 | 17.03 | 17.43 | 0.17 | 0.98% | 17.03 | 17.43 | 17791 | 3080.21 | 1.47% |
| 2025-03-03 | 17.30 | 17.26 | 0.10 | 0.58% | 17.12 | 17.44 | 21786 | 3770.86 | 1.80% |
| 2025-02-28 | 17.70 | 17.16 | -0.68 | -3.81% | 17.15 | 17.70 | 31322 | 5430.56 | 2.58% |
| 2025-02-27 | 17.79 | 17.84 | 0.06 | 0.34% | 17.42 | 17.86 | 38744 | 6844.89 | 3.19% |
| 2025-02-26 | 17.92 | 17.78 | -0.15 | -0.84% | 17.60 | 18.14 | 50583 | 9004.25 | 4.17% |
| 2025-02-25 | 18.37 | 17.93 | -0.68 | -3.65% | 17.89 | 18.50 | 75896 | 13746.42 | 6.25% |
| 2025-02-24 | 19.11 | 18.61 | 0.11 | 0.59% | 18.60 | 19.99 | 107983 | 20749.57 | 8.90% |
| 2025-02-21 | 18.60 | 18.50 | -0.20 | -1.07% | 18.34 | 18.79 | 54600 | 10095.83 | 4.50% |
| 2025-02-20 | 18.41 | 18.70 | 0.29 | 1.58% | 18.30 | 18.86 | 48863 | 9105.45 | 4.03% |
| 2025-02-19 | 18.23 | 18.41 | 0.18 | 0.99% | 18.00 | 18.45 | 41988 | 7695.38 | 3.46% |
| 2025-02-18 | 18.59 | 18.23 | -0.42 | -2.25% | 18.15 | 19.01 | 62673 | 11607.79 | 5.17% |
| 2025-02-17 | 18.20 | 18.65 | 0.39 | 2.14% | 18.13 | 18.78 | 47555 | 8809.97 | 3.92% |
| 2025-02-14 | 18.42 | 18.26 | -0.30 | -1.62% | 18.18 | 18.56 | 51394 | 9422.96 | 4.24% |
| 2025-02-13 | 18.48 | 18.56 | -0.04 | -0.22% | 18.41 | 19.14 | 65412 | 12232.17 | 5.39% |
| 2025-02-12 | 18.73 | 18.60 | -0.18 | -0.96% | 18.39 | 18.82 | 58661 | 10871.83 | 4.83% |
| 2025-02-11 | 19.08 | 18.78 | -0.44 | -2.29% | 18.65 | 19.14 | 54239 | 10206.59 | 4.47% |
| 2025-02-10 | 18.49 | 19.22 | 0.50 | 2.67% | 18.47 | 19.25 | 93229 | 17624.73 | 7.68% |
| 2025-02-07 | 18.36 | 18.72 | 0.47 | 2.58% | 17.96 | 19.50 | 104983 | 19392.11 | 8.65% |
| 2025-02-06 | 18.05 | 18.25 | 0.15 | 0.83% | 17.76 | 18.28 | 55632 | 10037.24 | 4.58% |
| 2025-02-05 | 17.96 | 18.10 | 0.43 | 2.43% | 17.71 | 18.20 | 50302 | 9049.78 | 4.15% |
| 2025-01-27 | 17.60 | 17.67 | 0.10 | 0.57% | 17.59 | 18.30 | 42036 | 7522.11 | 3.46% |
| 2025-01-24 | 17.59 | 17.57 | 0.02 | 0.11% | 17.22 | 17.72 | 36649 | 6394.53 | 3.02% |
| 2025-01-23 | 18.00 | 17.55 | -0.20 | -1.13% | 17.55 | 18.18 | 42831 | 7662.03 | 3.53% |
| 2025-01-22 | 18.30 | 17.75 | -0.54 | -2.95% | 17.73 | 18.38 | 61046 | 10965.15 | 5.03% |
| 2025-01-21 | 17.77 | 18.29 | 0.70 | 3.98% | 17.56 | 18.35 | 90601 | 16284.70 | 7.47% |
| 2025-01-20 | 17.64 | 17.59 | 0.09 | 0.51% | 17.31 | 17.77 | 42837 | 7527.52 | 3.53% |
| 2025-01-17 | 17.59 | 17.50 | -0.11 | -0.62% | 17.22 | 17.64 | 39471 | 6872.96 | 3.25% |
| 2025-01-16 | 17.72 | 17.61 | -0.08 | -0.45% | 17.33 | 18.08 | 58341 | 10302.46 | 4.81% |
| 2025-01-15 | 17.87 | 17.69 | -0.18 | -1.01% | 17.62 | 18.19 | 63489 | 11304.79 | 5.23% |
| 2025-01-14 | 17.23 | 17.87 | 0.83 | 4.87% | 17.15 | 17.97 | 94945 | 16821.29 | 7.82% |
| 2025-01-13 | 17.53 | 17.04 | -0.75 | -4.22% | 16.88 | 17.90 | 77554 | 13369.37 | 6.39% |
| 2025-01-10 | 17.61 | 17.79 | 0.24 | 1.37% | 17.15 | 18.66 | 154458 | 27603.60 | 12.73% |
| 2025-01-09 | 15.78 | 17.55 | 1.60 | 10.03% | 15.73 | 17.55 | 68839 | 11713.45 | 5.67% |
| 2025-01-08 | 15.90 | 15.95 | -0.05 | -0.31% | 15.40 | 16.14 | 30610 | 4850.25 | 2.52% |
| 2025-01-07 | 15.47 | 16.00 | 0.62 | 4.03% | 15.42 | 16.00 | 28154 | 4417.95 | 2.32% |
| 2025-01-06 | 15.58 | 15.38 | -0.52 | -3.27% | 14.90 | 15.82 | 41643 | 6427.46 | 3.43% |
| 2025-01-03 | 17.26 | 15.90 | -1.57 | -8.99% | 15.72 | 17.33 | 61571 | 10126.78 | 5.07% |
| 2025-01-02 | 17.10 | 17.47 | 0.18 | 1.04% | 16.86 | 18.00 | 63138 | 11056.00 | 5.20% |
| 2024-12-31 | 17.37 | 17.29 | -0.08 | -0.46% | 17.13 | 17.68 | 42236 | 7367.53 | 3.48% |
| 2024-12-30 | 17.06 | 17.37 | 0.11 | 0.64% | 16.75 | 17.68 | 44147 | 7611.61 | 3.64% |
| 2024-12-27 | 17.05 | 17.26 | 0.11 | 0.64% | 16.95 | 17.52 | 45394 | 7847.62 | 3.74% |
| 2024-12-26 | 16.53 | 17.15 | 0.62 | 3.75% | 16.42 | 17.30 | 47017 | 7951.32 | 3.87% |
| 2024-12-25 | 17.00 | 16.53 | -0.54 | -3.16% | 16.14 | 17.07 | 39974 | 6595.54 | 3.29% |
| 2024-12-24 | 16.76 | 17.07 | 0.30 | 1.79% | 16.52 | 17.09 | 43635 | 7361.31 | 3.60% |
| 2024-12-23 | 17.80 | 16.77 | -1.04 | -5.84% | 16.65 | 17.80 | 61277 | 10458.20 | 5.05% |
| 2024-12-20 | 17.83 | 17.81 | 0.01 | 0.06% | 17.61 | 18.00 | 48080 | 8561.80 | 3.96% |
| 2024-12-19 | 17.98 | 17.80 | -0.59 | -3.21% | 17.68 | 18.46 | 68210 | 12228.13 | 5.62% |
| 2024-12-18 | 18.64 | 18.39 | -0.25 | -1.34% | 18.09 | 19.26 | 85580 | 16011.00 | 7.05% |
| 2024-12-17 | 19.88 | 18.64 | -1.36 | -6.80% | 18.50 | 19.98 | 95946 | 18396.83 | 7.91% |
| 2024-12-16 | 19.15 | 20.00 | 0.60 | 3.09% | 19.15 | 20.19 | 136949 | 27205.85 | 11.29% |
| 2024-12-13 | 19.30 | 19.40 | -0.30 | -1.52% | 19.08 | 20.38 | 131681 | 25843.35 | 10.85% |
| 2024-12-12 | 18.41 | 19.70 | 1.11 | 5.97% | 18.33 | 20.01 | 148505 | 28511.58 | 12.24% |
| 2024-12-11 | 18.21 | 18.59 | 0.21 | 1.14% | 18.10 | 18.75 | 66013 | 12219.15 | 5.44% |
| 2024-12-10 | 18.80 | 18.38 | 0.13 | 0.71% | 18.30 | 18.99 | 74441 | 13840.77 | 6.13% |
| 2024-12-09 | 18.61 | 18.25 | -0.63 | -3.34% | 18.08 | 18.85 | 79182 | 14587.97 | 6.53% |
| 2024-12-06 | 18.48 | 18.88 | -0.01 | -0.05% | 18.28 | 19.50 | 125403 | 23489.36 | 10.33% |
| 2024-12-05 | 18.15 | 18.89 | 0.54 | 2.94% | 18.03 | 20.00 | 156635 | 29557.68 | 12.91% |
| 2024-12-04 | 18.50 | 18.35 | -0.51 | -2.70% | 18.00 | 19.00 | 122936 | 22757.46 | 10.13% |
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。
