| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 41.55 | 42.05 | 0.53 | 1.28% | 41.29 | 42.23 | 18885 | 7923.94 | 2.86% |
| 2025-12-11 | 41.93 | 41.52 | -0.40 | -0.95% | 41.45 | 42.15 | 19130 | 7986.26 | 2.90% |
| 2025-12-10 | 42.36 | 41.92 | -0.39 | -0.92% | 41.47 | 42.37 | 18885 | 7886.74 | 2.86% |
| 2025-12-09 | 42.88 | 42.31 | -0.51 | -1.19% | 42.21 | 42.98 | 13405 | 5700.03 | 2.03% |
| 2025-12-08 | 42.78 | 42.82 | 0.03 | 0.07% | 42.70 | 43.10 | 16259 | 6964.64 | 2.46% |
| 2025-12-05 | 42.06 | 42.79 | 0.76 | 1.81% | 41.74 | 43.25 | 22588 | 9577.60 | 3.42% |
| 2025-12-04 | 42.76 | 42.03 | -0.65 | -1.52% | 41.80 | 42.78 | 15231 | 6414.45 | 2.31% |
| 2025-12-03 | 43.14 | 42.68 | -0.29 | -0.67% | 42.61 | 43.30 | 13032 | 5584.75 | 1.97% |
| 2025-12-02 | 43.86 | 42.97 | -0.92 | -2.10% | 42.94 | 43.94 | 15982 | 6901.06 | 2.42% |
| 2025-12-01 | 43.48 | 43.89 | 0.53 | 1.22% | 43.48 | 43.96 | 16505 | 7227.64 | 2.50% |
| 2025-11-28 | 43.08 | 43.36 | 0.30 | 0.70% | 42.81 | 43.40 | 11902 | 5130.34 | 1.80% |
| 2025-11-27 | 42.90 | 43.06 | 0.16 | 0.37% | 42.81 | 43.40 | 12020 | 5191.54 | 1.82% |
| 2025-11-26 | 43.28 | 42.90 | -0.53 | -1.22% | 42.85 | 43.55 | 13721 | 5926.14 | 2.08% |
| 2025-11-25 | 43.50 | 43.43 | -0.06 | -0.14% | 43.32 | 43.92 | 17193 | 7491.51 | 2.60% |
| 2025-11-24 | 42.75 | 43.49 | 0.80 | 1.87% | 42.32 | 43.60 | 20220 | 8703.40 | 3.06% |
| 2025-11-21 | 44.65 | 42.69 | -2.41 | -5.34% | 42.46 | 44.80 | 28410 | 12308.57 | 4.30% |
| 2025-11-20 | 45.13 | 45.10 | 0.00 | 0.00% | 45.00 | 45.68 | 13126 | 5943.05 | 1.99% |
| 2025-11-19 | 46.23 | 45.10 | -1.13 | -2.44% | 44.95 | 46.39 | 21335 | 9694.77 | 3.23% |
| 2025-11-18 | 46.77 | 46.23 | -0.42 | -0.90% | 46.00 | 46.77 | 16235 | 7503.53 | 2.46% |
| 2025-11-17 | 46.41 | 46.65 | 0.10 | 0.21% | 46.35 | 46.80 | 13567 | 6315.87 | 2.05% |
| 2025-11-14 | 46.92 | 46.55 | -0.61 | -1.29% | 46.51 | 47.16 | 18681 | 8743.98 | 2.83% |
| 2025-11-13 | 47.00 | 47.16 | -0.01 | -0.02% | 46.73 | 47.38 | 19033 | 8981.62 | 2.88% |
| 2025-11-12 | 47.19 | 47.17 | 0.06 | 0.13% | 46.22 | 47.39 | 25229 | 11797.08 | 3.82% |
| 2025-11-11 | 47.49 | 47.11 | -0.37 | -0.78% | 47.03 | 47.55 | 14587 | 6886.62 | 2.21% |
| 2025-11-10 | 47.38 | 47.48 | 0.39 | 0.83% | 47.00 | 47.80 | 16899 | 7982.74 | 2.56% |
| 2025-11-07 | 47.46 | 47.09 | -0.46 | -0.97% | 47.05 | 47.50 | 18617 | 8793.71 | 2.82% |
| 2025-11-06 | 47.22 | 47.55 | 0.22 | 0.46% | 47.07 | 47.55 | 16127 | 7638.68 | 2.44% |
| 2025-11-05 | 46.90 | 47.33 | 0.02 | 0.04% | 46.81 | 47.44 | 17241 | 8128.73 | 2.61% |
| 2025-11-04 | 47.61 | 47.31 | -0.29 | -0.61% | 47.10 | 47.92 | 20141 | 9558.61 | 3.05% |
| 2025-11-03 | 48.02 | 47.60 | -0.65 | -1.35% | 47.08 | 48.18 | 26489 | 12579.08 | 4.01% |
| 2025-10-31 | 49.07 | 48.25 | -1.20 | -2.43% | 47.90 | 49.07 | 32179 | 15547.47 | 4.87% |
| 2025-10-30 | 48.95 | 49.45 | 0.79 | 1.62% | 47.93 | 50.00 | 59210 | 29126.95 | 8.96% |
| 2025-10-29 | 47.85 | 48.66 | 0.91 | 1.91% | 47.85 | 48.76 | 31888 | 15436.15 | 4.83% |
| 2025-10-28 | 48.40 | 47.75 | -0.68 | -1.40% | 47.62 | 48.40 | 28076 | 13444.92 | 4.25% |
| 2025-10-27 | 48.62 | 48.43 | -0.13 | -0.27% | 48.31 | 49.07 | 32405 | 15765.82 | 4.90% |
| 2025-10-24 | 48.27 | 48.56 | 0.35 | 0.73% | 48.01 | 48.70 | 24301 | 11775.70 | 3.68% |
| 2025-10-23 | 48.05 | 48.21 | 0.05 | 0.10% | 47.31 | 48.35 | 23971 | 11464.75 | 3.63% |
| 2025-10-22 | 48.81 | 48.16 | -1.20 | -2.43% | 48.03 | 48.85 | 28467 | 13743.85 | 4.31% |
| 2025-10-21 | 50.11 | 49.36 | -0.74 | -1.48% | 48.77 | 50.15 | 39343 | 19341.13 | 5.95% |
| 2025-10-20 | 49.30 | 50.10 | 2.04 | 4.24% | 48.51 | 50.85 | 52689 | 26180.29 | 7.97% |
| 2025-10-17 | 49.56 | 48.06 | -1.53 | -3.09% | 47.95 | 50.20 | 38862 | 19113.09 | 5.88% |
| 2025-10-16 | 49.90 | 49.59 | -0.65 | -1.29% | 49.50 | 50.31 | 30352 | 15111.03 | 4.59% |
| 2025-10-15 | 50.12 | 50.24 | -0.82 | -1.61% | 49.40 | 51.30 | 55776 | 27969.73 | 8.44% |
| 2025-10-14 | 52.54 | 51.06 | -2.77 | -5.15% | 50.68 | 53.11 | 93863 | 48679.55 | 14.21% |
| 2025-10-13 | 51.98 | 53.83 | 3.08 | 6.07% | 51.97 | 54.00 | 136263 | 72301.10 | 20.62% |
| 2025-10-10 | 51.96 | 50.75 | 1.09 | 2.19% | 50.60 | 54.14 | 105543 | 54829.02 | 15.97% |
| 2025-10-09 | 47.76 | 49.66 | 2.46 | 5.21% | 47.69 | 49.66 | 65243 | 31874.87 | 9.87% |
| 2025-09-30 | 46.99 | 47.20 | 0.41 | 0.88% | 46.82 | 47.73 | 28229 | 13360.74 | 4.27% |
| 2025-09-29 | 46.59 | 46.79 | 0.20 | 0.43% | 46.25 | 46.94 | 22370 | 10439.04 | 3.39% |
| 2025-09-26 | 47.37 | 46.59 | -0.75 | -1.58% | 46.52 | 47.75 | 26896 | 12642.67 | 4.07% |
| 2025-09-25 | 47.45 | 47.34 | -0.03 | -0.06% | 47.11 | 47.80 | 25542 | 12118.51 | 3.87% |
| 2025-09-24 | 46.56 | 47.37 | 0.76 | 1.63% | 46.02 | 47.60 | 30122 | 14198.50 | 4.56% |
| 2025-09-23 | 48.47 | 46.61 | -1.96 | -4.04% | 46.00 | 48.47 | 41753 | 19580.87 | 6.32% |
| 2025-09-22 | 48.00 | 48.57 | 0.35 | 0.73% | 47.75 | 48.58 | 27056 | 13039.67 | 4.10% |
| 2025-09-19 | 49.45 | 48.22 | -1.71 | -3.42% | 48.02 | 49.67 | 51644 | 25117.75 | 7.82% |
| 2025-09-18 | 50.55 | 49.93 | -0.62 | -1.23% | 49.63 | 50.78 | 49264 | 24697.71 | 7.46% |
| 2025-09-17 | 50.45 | 50.55 | -0.15 | -0.30% | 50.16 | 50.85 | 30031 | 15175.13 | 4.55% |
| 2025-09-16 | 50.95 | 50.70 | -0.30 | -0.59% | 50.03 | 50.95 | 33991 | 17112.41 | 5.14% |
| 2025-09-15 | 51.40 | 51.00 | -0.18 | -0.35% | 50.73 | 51.43 | 29018 | 14767.32 | 4.39% |
| 2025-09-12 | 50.88 | 51.18 | 0.31 | 0.61% | 50.61 | 51.70 | 45642 | 23351.34 | 6.91% |
| 2025-09-11 | 50.02 | 50.87 | 0.85 | 1.70% | 49.58 | 50.93 | 41989 | 21148.66 | 6.36% |
| 2025-09-10 | 49.83 | 50.02 | -0.27 | -0.54% | 49.83 | 50.59 | 28213 | 14150.29 | 4.27% |
| 2025-09-09 | 51.25 | 50.29 | -1.17 | -2.27% | 49.92 | 51.46 | 52444 | 26456.60 | 7.94% |
| 2025-09-08 | 51.60 | 51.46 | -0.10 | -0.19% | 51.00 | 51.96 | 46410 | 23880.42 | 7.02% |
| 2025-09-05 | 50.25 | 51.56 | 1.36 | 2.71% | 49.88 | 51.58 | 51616 | 26325.46 | 7.81% |
| 2025-09-04 | 51.44 | 50.20 | -1.24 | -2.41% | 49.32 | 52.40 | 73590 | 37581.22 | 11.14% |
| 2025-09-03 | 54.54 | 51.44 | -3.10 | -5.68% | 51.11 | 54.76 | 86337 | 45528.95 | 13.07% |
| 2025-09-02 | 56.62 | 54.54 | -2.08 | -3.67% | 54.00 | 56.63 | 96648 | 52879.73 | 14.63% |
| 2025-09-01 | 57.00 | 56.62 | 0.52 | 0.93% | 56.21 | 58.03 | 115689 | 66154.14 | 17.51% |
| 2025-08-29 | 55.59 | 56.10 | -0.37 | -0.66% | 55.58 | 57.99 | 112161 | 63873.64 | 16.98% |
| 2025-08-28 | 56.32 | 56.47 | -0.94 | -1.64% | 54.95 | 57.98 | 137855 | 77773.84 | 20.87% |
| 2025-08-27 | 56.65 | 57.41 | 0.91 | 1.61% | 55.80 | 58.53 | 155564 | 89116.63 | 23.55% |
| 2025-08-26 | 57.80 | 56.50 | -1.36 | -2.35% | 56.20 | 57.80 | 122144 | 69336.59 | 18.49% |
| 2025-08-25 | 55.81 | 57.86 | 2.56 | 4.63% | 55.58 | 58.98 | 191421 | 109692.88 | 28.97% |
| 2025-08-22 | 54.43 | 55.30 | 1.15 | 2.12% | 54.13 | 56.88 | 148050 | 82423.39 | 22.41% |
| 2025-08-21 | 53.80 | 54.15 | -0.35 | -0.64% | 53.70 | 55.80 | 88470 | 48270.10 | 13.39% |
| 2025-08-20 | 54.10 | 54.50 | 0.32 | 0.59% | 53.80 | 55.55 | 85748 | 46886.77 | 12.98% |
| 2025-08-19 | 53.99 | 54.18 | 0.20 | 0.37% | 53.60 | 54.98 | 108069 | 58717.84 | 16.36% |
| 2025-08-18 | 52.50 | 53.98 | 1.66 | 3.17% | 52.29 | 54.30 | 120705 | 64779.41 | 18.27% |
| 2025-08-15 | 51.80 | 52.32 | 0.53 | 1.02% | 51.76 | 52.45 | 43521 | 22743.25 | 6.59% |
天和磁材(603072)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。
