| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 19.69 | 19.61 | 0.29 | 1.50% | 19.32 | 19.85 | 49404 | 9712.59 | 4.07% |
| 2025-10-30 | 19.54 | 19.32 | 0.29 | 1.52% | 19.18 | 19.75 | 46301 | 8993.54 | 3.82% |
| 2025-10-29 | 19.26 | 19.03 | -0.34 | -1.76% | 18.83 | 19.37 | 21293 | 4052.51 | 1.75% |
| 2025-10-28 | 19.33 | 19.37 | 0.04 | 0.21% | 19.24 | 19.60 | 24229 | 4705.56 | 2.00% |
| 2025-10-27 | 19.47 | 19.33 | 0.05 | 0.26% | 19.10 | 19.72 | 35747 | 6910.56 | 2.95% |
| 2025-10-24 | 19.24 | 19.28 | -0.06 | -0.31% | 19.12 | 19.81 | 61607 | 11948.79 | 5.08% |
| 2025-10-23 | 19.03 | 19.34 | 0.31 | 1.63% | 18.85 | 19.42 | 47797 | 9187.20 | 3.94% |
| 2025-10-22 | 18.87 | 19.03 | 0.19 | 1.01% | 18.65 | 19.14 | 29857 | 5679.93 | 2.46% |
| 2025-10-21 | 18.62 | 18.84 | 0.23 | 1.24% | 18.45 | 18.85 | 29043 | 5436.18 | 2.39% |
| 2025-10-20 | 18.21 | 18.61 | 0.58 | 3.22% | 18.19 | 18.67 | 30921 | 5717.10 | 2.55% |
| 2025-10-17 | 18.25 | 18.03 | -0.26 | -1.42% | 18.02 | 18.47 | 19555 | 3569.70 | 1.61% |
| 2025-10-16 | 18.48 | 18.29 | -0.22 | -1.19% | 18.20 | 18.68 | 22006 | 4049.11 | 1.81% |
| 2025-10-15 | 18.35 | 18.51 | 0.16 | 0.87% | 18.22 | 18.97 | 30364 | 5645.38 | 2.50% |
| 2025-10-14 | 18.17 | 18.35 | 0.25 | 1.38% | 18.10 | 18.43 | 24574 | 4492.36 | 2.03% |
| 2025-10-13 | 17.73 | 18.10 | -0.06 | -0.33% | 17.36 | 18.15 | 22373 | 4005.51 | 1.84% |
| 2025-10-10 | 17.94 | 18.16 | 0.20 | 1.11% | 17.91 | 18.23 | 20312 | 3685.94 | 1.67% |
| 2025-10-09 | 18.02 | 17.96 | 0.05 | 0.28% | 17.90 | 18.15 | 20233 | 3643.38 | 1.67% |
| 2025-09-30 | 18.05 | 17.91 | -0.04 | -0.22% | 17.88 | 18.07 | 14087 | 2531.38 | 1.16% |
| 2025-09-29 | 17.80 | 17.95 | 0.15 | 0.84% | 17.46 | 18.04 | 16230 | 2897.01 | 1.34% |
| 2025-09-26 | 17.95 | 17.80 | -0.05 | -0.28% | 17.68 | 18.06 | 17658 | 3159.94 | 1.46% |
| 2025-09-25 | 17.96 | 17.85 | -0.01 | -0.06% | 17.75 | 18.09 | 21602 | 3871.76 | 1.78% |
| 2025-09-24 | 17.62 | 17.86 | 0.22 | 1.25% | 17.44 | 17.98 | 23235 | 4134.04 | 1.91% |
| 2025-09-23 | 17.80 | 17.64 | -0.27 | -1.51% | 17.17 | 17.97 | 42409 | 7387.76 | 3.50% |
| 2025-09-22 | 18.17 | 17.91 | -0.25 | -1.38% | 17.75 | 18.28 | 21733 | 3888.49 | 1.79% |
| 2025-09-19 | 18.30 | 18.16 | -0.11 | -0.60% | 17.96 | 18.41 | 31420 | 5689.40 | 2.59% |
| 2025-09-18 | 19.10 | 18.27 | -0.84 | -4.40% | 18.00 | 19.11 | 48336 | 8981.70 | 3.98% |
| 2025-09-17 | 19.15 | 19.11 | -0.04 | -0.21% | 18.95 | 19.30 | 38847 | 7419.48 | 3.20% |
| 2025-09-16 | 18.58 | 19.15 | 0.57 | 3.07% | 18.58 | 19.28 | 56511 | 10786.20 | 4.66% |
| 2025-09-15 | 18.64 | 18.58 | -0.06 | -0.32% | 18.45 | 18.74 | 19428 | 3602.63 | 1.60% |
| 2025-09-12 | 18.99 | 18.64 | -0.31 | -1.64% | 18.64 | 18.99 | 24472 | 4592.22 | 2.02% |
| 2025-09-11 | 19.04 | 18.95 | -0.10 | -0.52% | 18.68 | 19.04 | 26942 | 5072.88 | 2.22% |
| 2025-09-10 | 18.93 | 19.05 | 0.13 | 0.69% | 18.84 | 19.20 | 40109 | 7638.82 | 3.31% |
| 2025-09-09 | 18.96 | 18.92 | 0.04 | 0.21% | 18.79 | 19.14 | 31350 | 5933.12 | 2.58% |
| 2025-09-08 | 18.61 | 18.88 | 0.27 | 1.45% | 18.61 | 18.92 | 31090 | 5845.72 | 2.56% |
| 2025-09-05 | 18.60 | 18.61 | 0.02 | 0.11% | 18.20 | 18.78 | 38710 | 7167.92 | 3.19% |
| 2025-09-04 | 18.01 | 18.59 | 0.67 | 3.74% | 17.91 | 19.13 | 60600 | 11228.79 | 4.99% |
| 2025-09-03 | 18.36 | 17.92 | -0.79 | -4.22% | 17.90 | 18.84 | 46497 | 8522.87 | 3.83% |
| 2025-09-02 | 18.46 | 18.71 | 0.28 | 1.52% | 18.15 | 19.66 | 65974 | 12369.67 | 5.44% |
| 2025-09-01 | 18.34 | 18.43 | -0.05 | -0.27% | 18.12 | 18.73 | 32412 | 5984.30 | 2.67% |
| 2025-08-29 | 18.48 | 18.48 | -0.12 | -0.65% | 18.37 | 18.72 | 20227 | 3740.34 | 1.67% |
| 2025-08-28 | 18.92 | 18.60 | -0.19 | -1.01% | 17.91 | 19.08 | 43558 | 8077.63 | 3.59% |
| 2025-08-27 | 19.60 | 18.79 | -0.61 | -3.14% | 18.77 | 19.60 | 43835 | 8368.70 | 3.61% |
| 2025-08-26 | 19.09 | 19.40 | 0.26 | 1.36% | 18.94 | 19.46 | 44056 | 8507.09 | 3.63% |
| 2025-08-25 | 19.21 | 19.14 | -0.06 | -0.31% | 18.97 | 19.39 | 36652 | 7013.00 | 3.02% |
| 2025-08-22 | 19.31 | 19.20 | 0.04 | 0.21% | 19.04 | 19.37 | 35018 | 6707.54 | 2.89% |
| 2025-08-21 | 19.27 | 19.16 | -0.12 | -0.62% | 19.10 | 19.42 | 35174 | 6770.25 | 2.90% |
| 2025-08-20 | 19.15 | 19.28 | 0.10 | 0.52% | 18.90 | 19.34 | 52775 | 10135.67 | 4.35% |
| 2025-08-19 | 18.45 | 19.18 | 0.72 | 3.90% | 18.40 | 20.25 | 79797 | 15328.51 | 6.58% |
| 2025-08-18 | 18.60 | 18.46 | 0.03 | 0.16% | 18.42 | 18.70 | 23837 | 4420.17 | 1.96% |
| 2025-08-15 | 18.42 | 18.43 | 0.05 | 0.27% | 18.32 | 18.53 | 18835 | 3471.08 | 1.55% |
| 2025-08-14 | 18.97 | 18.38 | -0.58 | -3.06% | 18.33 | 19.06 | 27358 | 5075.53 | 2.25% |
| 2025-08-13 | 18.90 | 18.96 | 0.06 | 0.32% | 18.78 | 19.06 | 23817 | 4508.42 | 1.96% |
| 2025-08-12 | 19.00 | 18.90 | -0.03 | -0.16% | 18.79 | 19.14 | 20032 | 3789.77 | 1.65% |
| 2025-08-11 | 19.20 | 18.93 | 0.02 | 0.11% | 18.91 | 19.24 | 26909 | 5114.76 | 2.22% |
| 2025-08-08 | 18.86 | 18.91 | 0.08 | 0.42% | 18.71 | 18.97 | 26268 | 4949.81 | 2.16% |
| 2025-08-07 | 18.78 | 18.83 | 0.04 | 0.21% | 18.72 | 18.95 | 24467 | 4605.68 | 2.02% |
| 2025-08-06 | 18.64 | 18.79 | 0.21 | 1.13% | 18.52 | 18.79 | 24609 | 4600.21 | 2.03% |
| 2025-08-05 | 18.57 | 18.58 | 0.18 | 0.98% | 18.44 | 18.64 | 22692 | 4205.91 | 1.87% |
| 2025-08-04 | 18.25 | 18.40 | 0.15 | 0.82% | 18.15 | 18.40 | 18771 | 3440.91 | 1.55% |
| 2025-08-01 | 18.12 | 18.25 | 0.19 | 1.05% | 18.06 | 18.30 | 15023 | 2734.55 | 1.24% |
| 2025-07-31 | 18.39 | 18.06 | -0.34 | -1.85% | 18.01 | 18.41 | 17138 | 3115.29 | 1.41% |
| 2025-07-30 | 18.42 | 18.40 | 0.03 | 0.16% | 18.17 | 18.49 | 18372 | 3365.96 | 1.51% |
| 2025-07-29 | 18.53 | 18.37 | -0.14 | -0.76% | 18.17 | 18.58 | 19946 | 3653.63 | 1.64% |
| 2025-07-28 | 18.54 | 18.51 | 0.08 | 0.43% | 18.44 | 18.59 | 14533 | 2689.10 | 1.20% |
| 2025-07-25 | 18.38 | 18.43 | 0.08 | 0.44% | 18.32 | 18.53 | 21103 | 3892.94 | 1.74% |
| 2025-07-24 | 18.20 | 18.35 | 0.17 | 0.94% | 18.01 | 18.37 | 16657 | 3048.79 | 1.37% |
| 2025-07-23 | 18.37 | 18.18 | -0.17 | -0.93% | 18.18 | 18.43 | 17070 | 3121.56 | 1.41% |
| 2025-07-22 | 18.40 | 18.35 | -0.01 | -0.05% | 18.25 | 18.47 | 19614 | 3599.30 | 1.62% |
| 2025-07-21 | 18.26 | 18.36 | 0.19 | 1.05% | 18.17 | 18.36 | 22020 | 4029.65 | 1.81% |
| 2025-07-18 | 18.18 | 18.17 | 0.02 | 0.11% | 18.03 | 18.27 | 16302 | 2955.91 | 1.34% |
| 2025-07-17 | 18.22 | 18.15 | -0.12 | -0.66% | 18.10 | 18.36 | 24641 | 4481.14 | 2.03% |
| 2025-07-16 | 17.97 | 18.27 | 0.22 | 1.22% | 17.97 | 18.38 | 29776 | 5425.03 | 2.45% |
| 2025-07-15 | 18.31 | 18.05 | -0.26 | -1.42% | 17.82 | 18.35 | 27136 | 4895.30 | 2.24% |
| 2025-07-14 | 18.16 | 18.31 | 0.06 | 0.33% | 18.07 | 18.48 | 28867 | 5277.22 | 2.38% |
| 2025-07-11 | 17.97 | 18.25 | 0.28 | 1.56% | 17.87 | 18.37 | 34023 | 6168.87 | 2.80% |
| 2025-07-10 | 18.08 | 17.97 | -0.11 | -0.61% | 17.85 | 18.08 | 14584 | 2615.18 | 1.20% |
| 2025-07-09 | 18.09 | 18.08 | 0.07 | 0.39% | 17.93 | 18.10 | 18995 | 3424.07 | 1.57% |
| 2025-07-08 | 17.95 | 18.01 | 0.04 | 0.22% | 17.89 | 18.07 | 17453 | 3143.02 | 1.44% |
| 2025-07-07 | 17.82 | 17.97 | 0.15 | 0.84% | 17.70 | 17.98 | 14713 | 2635.13 | 1.21% |
| 2025-07-04 | 17.95 | 17.82 | -0.14 | -0.78% | 17.75 | 18.00 | 17236 | 3077.33 | 1.42% |
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。
