| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 17.71 | 17.74 | 0.04 | 0.23% | 17.60 | 17.88 | 20454 | 3628.14 | 1.69% |
| 2025-06-13 | 18.12 | 17.70 | -0.60 | -3.28% | 17.65 | 18.26 | 33931 | 6064.63 | 2.80% |
| 2025-06-12 | 18.45 | 18.30 | -0.14 | -0.76% | 17.97 | 18.48 | 50525 | 9184.89 | 4.16% |
| 2025-06-11 | 18.49 | 18.44 | -0.17 | -0.91% | 18.41 | 18.76 | 37346 | 6938.68 | 3.08% |
| 2025-06-10 | 18.41 | 18.61 | 0.13 | 0.70% | 18.30 | 18.93 | 51701 | 9615.59 | 4.26% |
| 2025-06-09 | 18.48 | 18.48 | 0.00 | 0.00% | 18.35 | 18.59 | 24823 | 4578.37 | 2.05% |
| 2025-06-06 | 18.22 | 18.48 | 0.21 | 1.15% | 18.11 | 18.72 | 33105 | 6106.47 | 2.73% |
| 2025-06-05 | 18.22 | 18.27 | -0.01 | -0.05% | 18.19 | 18.44 | 21140 | 3865.07 | 1.74% |
| 2025-06-04 | 18.26 | 18.28 | 0.06 | 0.33% | 18.01 | 18.33 | 21519 | 3916.91 | 1.77% |
| 2025-06-03 | 18.16 | 18.39 | 0.23 | 1.27% | 18.01 | 18.40 | 28265 | 5175.72 | 2.33% |
| 2025-05-30 | 18.50 | 18.16 | -0.29 | -1.57% | 18.08 | 18.62 | 34009 | 6221.60 | 2.80% |
| 2025-05-29 | 18.62 | 18.45 | -0.17 | -0.91% | 18.31 | 18.78 | 39835 | 7340.69 | 3.28% |
| 2025-05-28 | 18.65 | 18.62 | -0.04 | -0.21% | 18.48 | 19.30 | 51308 | 9658.72 | 4.23% |
| 2025-05-27 | 18.09 | 18.66 | 0.47 | 2.58% | 17.90 | 18.83 | 49468 | 9130.96 | 4.08% |
| 2025-05-26 | 17.89 | 18.19 | 0.35 | 1.96% | 17.70 | 18.19 | 31289 | 5636.26 | 2.58% |
| 2025-05-23 | 18.45 | 17.84 | -0.52 | -2.83% | 17.80 | 18.48 | 46826 | 8486.19 | 3.86% |
| 2025-05-22 | 18.73 | 18.36 | -0.54 | -2.86% | 18.36 | 19.03 | 55118 | 10283.13 | 4.54% |
| 2025-05-21 | 19.10 | 18.90 | -0.32 | -1.66% | 18.88 | 19.38 | 65763 | 12564.02 | 5.42% |
| 2025-05-20 | 18.68 | 19.22 | 0.55 | 2.95% | 18.59 | 19.45 | 102522 | 19630.65 | 8.45% |
| 2025-05-19 | 18.55 | 18.67 | 0.08 | 0.43% | 18.47 | 18.83 | 43678 | 8144.78 | 3.60% |
| 2025-05-16 | 18.52 | 18.59 | -0.06 | -0.32% | 18.50 | 18.95 | 66584 | 12453.75 | 5.49% |
| 2025-05-15 | 18.70 | 18.65 | -0.04 | -0.21% | 18.45 | 18.81 | 69176 | 12889.05 | 5.70% |
| 2025-05-14 | 18.03 | 18.69 | 0.59 | 3.26% | 17.86 | 18.75 | 95103 | 17557.39 | 7.84% |
| 2025-05-13 | 18.33 | 18.10 | -0.10 | -0.55% | 17.95 | 18.33 | 33297 | 6022.22 | 2.74% |
| 2025-05-12 | 18.19 | 18.20 | 0.01 | 0.05% | 18.05 | 18.35 | 36676 | 6659.08 | 3.02% |
| 2025-05-09 | 18.40 | 18.19 | -0.35 | -1.89% | 18.15 | 18.58 | 47259 | 8654.61 | 3.89% |
| 2025-05-08 | 18.40 | 18.54 | 0.04 | 0.22% | 18.23 | 18.66 | 68837 | 12722.75 | 5.67% |
| 2025-05-07 | 18.39 | 18.50 | 0.12 | 0.65% | 18.29 | 18.83 | 92665 | 17119.35 | 7.64% |
| 2025-05-06 | 17.87 | 18.38 | 0.43 | 2.40% | 17.87 | 18.45 | 70570 | 12908.08 | 5.82% |
| 2025-04-30 | 17.78 | 17.95 | 0.17 | 0.96% | 17.61 | 18.08 | 60230 | 10776.04 | 4.96% |
| 2025-04-29 | 17.74 | 17.78 | -0.06 | -0.34% | 17.70 | 18.16 | 58672 | 10499.79 | 4.84% |
| 2025-04-28 | 18.27 | 17.84 | -0.42 | -2.30% | 17.72 | 18.35 | 55715 | 9993.34 | 4.59% |
| 2025-04-25 | 18.24 | 18.26 | 0.02 | 0.11% | 18.11 | 18.56 | 77297 | 14140.11 | 6.37% |
| 2025-04-24 | 18.39 | 18.24 | -0.01 | -0.05% | 18.14 | 18.83 | 99343 | 18283.11 | 8.19% |
| 2025-04-23 | 18.90 | 18.25 | -0.64 | -3.39% | 18.21 | 19.00 | 160308 | 29760.21 | 13.21% |
| 2025-04-22 | 16.99 | 18.89 | 1.72 | 10.02% | 16.99 | 18.89 | 137959 | 25479.32 | 11.37% |
| 2025-04-21 | 17.00 | 17.17 | 0.21 | 1.24% | 16.68 | 17.19 | 26516 | 4514.24 | 2.19% |
| 2025-04-18 | 17.30 | 16.96 | -0.30 | -1.74% | 16.83 | 17.40 | 37166 | 6331.67 | 3.06% |
| 2025-04-17 | 17.27 | 17.26 | -0.02 | -0.12% | 16.96 | 17.58 | 41111 | 7135.74 | 3.39% |
| 2025-04-16 | 17.60 | 17.28 | -0.45 | -2.54% | 16.76 | 17.75 | 55029 | 9501.17 | 4.54% |
| 2025-04-15 | 18.00 | 17.73 | -0.35 | -1.94% | 17.62 | 18.09 | 53229 | 9469.25 | 4.39% |
| 2025-04-14 | 17.23 | 18.08 | 0.68 | 3.91% | 17.23 | 18.50 | 90970 | 16257.65 | 7.50% |
| 2025-04-11 | 17.71 | 17.40 | -0.65 | -3.60% | 17.30 | 17.89 | 92755 | 16263.04 | 7.64% |
| 2025-04-10 | 16.55 | 18.05 | 0.76 | 4.40% | 16.55 | 18.99 | 141615 | 25143.30 | 11.67% |
| 2025-04-09 | 18.14 | 17.29 | 0.25 | 1.47% | 17.12 | 18.14 | 145174 | 25724.77 | 11.96% |
| 2025-04-08 | 16.10 | 17.04 | 1.55 | 10.01% | 16.00 | 17.04 | 50764 | 8582.08 | 4.18% |
| 2025-04-07 | 16.61 | 15.49 | -1.72 | -9.99% | 15.49 | 16.61 | 39243 | 6223.76 | 3.23% |
| 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% |
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。
