| 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 | 10.50 | 10.54 | 0.11 | 1.05% | 10.48 | 10.65 | 48453 | 5114.48 | 1.22% |
| 2026-03-24 | 10.30 | 10.43 | 0.31 | 3.06% | 10.11 | 10.46 | 51055 | 5253.98 | 1.29% |
| 2026-03-23 | 10.46 | 10.12 | -0.60 | -5.60% | 10.02 | 10.72 | 79416 | 8221.87 | 2.00% |
| 2026-03-20 | 11.15 | 10.72 | -0.43 | -3.86% | 10.71 | 11.31 | 61154 | 6682.29 | 1.54% |
| 2026-03-19 | 11.20 | 11.15 | -0.27 | -2.36% | 11.08 | 11.55 | 67464 | 7588.69 | 1.70% |
| 2026-03-18 | 10.95 | 11.42 | 0.42 | 3.82% | 10.95 | 11.47 | 61173 | 6867.26 | 1.54% |
| 2026-03-17 | 11.18 | 11.00 | -0.13 | -1.17% | 10.97 | 11.26 | 54307 | 6029.99 | 1.37% |
| 2026-03-16 | 11.16 | 11.13 | -0.06 | -0.54% | 10.98 | 11.23 | 73533 | 8149.12 | 1.85% |
| 2026-03-13 | 11.25 | 11.19 | -0.12 | -1.06% | 11.13 | 11.42 | 47410 | 5352.21 | 1.19% |
| 2026-03-12 | 11.59 | 11.31 | -0.29 | -2.50% | 11.29 | 11.60 | 51887 | 5912.42 | 1.31% |
| 2026-03-11 | 11.73 | 11.60 | -0.09 | -0.77% | 11.52 | 11.86 | 75615 | 8800.95 | 1.90% |
| 2026-03-10 | 11.24 | 11.69 | 0.56 | 5.03% | 11.22 | 11.74 | 93499 | 10757.04 | 2.35% |
| 2026-03-09 | 11.24 | 11.13 | -0.20 | -1.77% | 10.96 | 11.24 | 85100 | 9434.46 | 2.14% |
| 2026-03-06 | 10.89 | 11.33 | 0.34 | 3.09% | 10.89 | 11.50 | 98834 | 11180.10 | 2.49% |
| 2026-03-05 | 11.06 | 10.99 | 0.16 | 1.48% | 10.92 | 11.18 | 70852 | 7817.47 | 1.78% |
| 2026-03-04 | 10.58 | 10.83 | -0.09 | -0.82% | 10.58 | 10.94 | 77646 | 8390.43 | 1.96% |
| 2026-03-03 | 11.60 | 10.92 | -0.62 | -5.37% | 10.90 | 11.62 | 102452 | 11494.79 | 2.58% |
| 2026-03-02 | 12.02 | 11.54 | -0.57 | -4.71% | 11.53 | 12.02 | 118877 | 13904.68 | 2.99% |
| 2026-02-27 | 12.13 | 12.11 | -0.07 | -0.57% | 12.05 | 12.28 | 67226 | 8148.77 | 1.69% |
| 2026-02-26 | 12.01 | 12.18 | 0.17 | 1.42% | 11.96 | 12.19 | 90274 | 10945.75 | 2.27% |
| 2026-02-25 | 12.03 | 12.01 | -0.02 | -0.17% | 11.94 | 12.08 | 56551 | 6786.16 | 1.42% |
| 2026-02-24 | 12.08 | 12.03 | 0.07 | 0.59% | 11.95 | 12.12 | 70357 | 8475.33 | 1.77% |
| 2026-02-13 | 11.83 | 11.96 | 0.13 | 1.10% | 11.79 | 12.10 | 80415 | 9652.04 | 2.03% |
| 2026-02-12 | 11.95 | 11.83 | -0.07 | -0.59% | 11.77 | 12.00 | 52831 | 6286.99 | 1.33% |
| 2026-02-11 | 11.99 | 11.90 | -0.04 | -0.34% | 11.87 | 12.02 | 43265 | 5160.95 | 1.09% |
| 2026-02-10 | 12.03 | 11.94 | -0.08 | -0.67% | 11.91 | 12.09 | 58156 | 6960.53 | 1.46% |
| 2026-02-09 | 11.90 | 12.02 | 0.36 | 3.09% | 11.84 | 12.16 | 109392 | 13127.07 | 2.75% |
| 2026-02-06 | 11.61 | 11.66 | 0.01 | 0.09% | 11.55 | 11.78 | 46851 | 5480.00 | 1.18% |
| 2026-02-05 | 11.78 | 11.65 | -0.13 | -1.10% | 11.61 | 11.82 | 44095 | 5151.88 | 1.11% |
| 2026-02-04 | 11.66 | 11.78 | 0.05 | 0.43% | 11.66 | 11.93 | 56304 | 6641.67 | 1.42% |
| 2026-02-03 | 11.59 | 11.73 | 0.22 | 1.91% | 11.56 | 11.78 | 61343 | 7171.55 | 1.54% |
| 2026-02-02 | 11.61 | 11.51 | -0.07 | -0.60% | 11.51 | 11.95 | 92692 | 10881.94 | 2.33% |
| 2026-01-30 | 11.49 | 11.58 | 0.07 | 0.61% | 11.34 | 11.65 | 75890 | 8730.81 | 1.91% |
| 2026-01-29 | 11.70 | 11.51 | -0.31 | -2.62% | 11.46 | 11.85 | 83373 | 9710.13 | 2.10% |
| 2026-01-28 | 12.09 | 11.82 | -0.40 | -3.27% | 11.79 | 12.20 | 110622 | 13182.12 | 2.79% |
| 2026-01-27 | 12.30 | 12.22 | 0.07 | 0.58% | 11.88 | 12.30 | 162584 | 19633.79 | 4.09% |
| 2026-01-26 | 12.43 | 12.15 | -0.23 | -1.86% | 11.88 | 12.43 | 131628 | 15936.93 | 3.31% |
| 2026-01-23 | 12.36 | 12.38 | 0.03 | 0.24% | 12.22 | 12.43 | 85822 | 10572.11 | 2.16% |
| 2026-01-22 | 12.31 | 12.35 | 0.00 | 0.00% | 12.16 | 12.38 | 109722 | 13465.71 | 2.76% |
| 2026-01-21 | 11.83 | 12.35 | 0.45 | 3.78% | 11.78 | 12.43 | 158305 | 19282.85 | 3.99% |
| 2026-01-20 | 12.12 | 11.90 | -0.22 | -1.82% | 11.77 | 12.17 | 87672 | 10452.61 | 2.21% |
| 2026-01-19 | 11.98 | 12.12 | 0.14 | 1.17% | 11.89 | 12.20 | 111735 | 13453.98 | 2.81% |
| 2026-01-16 | 11.87 | 11.98 | 0.11 | 0.93% | 11.67 | 12.00 | 102161 | 12086.27 | 2.57% |
| 2026-01-15 | 11.89 | 11.87 | -0.09 | -0.75% | 11.75 | 11.94 | 106924 | 12672.22 | 2.69% |
| 2026-01-14 | 12.01 | 11.96 | -0.09 | -0.75% | 11.71 | 12.24 | 188770 | 22610.96 | 4.75% |
| 2026-01-13 | 12.61 | 12.05 | -0.67 | -5.27% | 12.00 | 12.71 | 202956 | 24890.75 | 5.11% |
| 2026-01-12 | 12.30 | 12.72 | 0.42 | 3.41% | 12.30 | 12.90 | 222599 | 28176.50 | 5.61% |
| 2026-01-09 | 12.20 | 12.30 | 0.16 | 1.32% | 12.00 | 12.37 | 151170 | 18425.43 | 3.81% |
| 2026-01-08 | 11.91 | 12.14 | 0.11 | 0.91% | 11.91 | 12.25 | 148680 | 18059.94 | 3.74% |
| 2026-01-07 | 12.01 | 12.03 | -0.12 | -0.99% | 11.87 | 12.14 | 169789 | 20345.06 | 4.28% |
| 2026-01-06 | 11.90 | 12.15 | 0.27 | 2.27% | 11.88 | 12.47 | 244943 | 29947.22 | 6.17% |
| 2026-01-05 | 11.83 | 11.88 | 0.03 | 0.25% | 11.56 | 11.93 | 173842 | 20520.85 | 4.38% |
| 2025-12-31 | 11.92 | 11.85 | -0.13 | -1.09% | 11.64 | 12.02 | 294184 | 34692.50 | 7.41% |
| 2025-12-30 | 11.36 | 11.98 | 0.58 | 5.09% | 11.35 | 12.54 | 497079 | 60197.87 | 12.52% |
| 2025-12-29 | 11.33 | 11.40 | 0.07 | 0.62% | 11.25 | 11.47 | 118877 | 13539.96 | 2.99% |
| 2025-12-26 | 11.34 | 11.33 | -0.01 | -0.09% | 11.23 | 11.57 | 193298 | 22002.22 | 4.87% |
| 2025-12-25 | 10.85 | 11.34 | 0.55 | 5.10% | 10.78 | 11.48 | 237240 | 26599.27 | 5.97% |
| 2025-12-24 | 10.50 | 10.79 | 0.24 | 2.27% | 10.46 | 10.86 | 73334 | 7860.54 | 1.85% |
| 2025-12-23 | 10.71 | 10.55 | -0.19 | -1.77% | 10.47 | 10.74 | 92199 | 9740.94 | 2.32% |
| 2025-12-22 | 10.86 | 10.74 | -0.12 | -1.10% | 10.66 | 10.94 | 106301 | 11441.97 | 2.68% |
| 2025-12-19 | 10.65 | 10.86 | 0.20 | 1.88% | 10.63 | 10.96 | 100852 | 10951.94 | 2.54% |
| 2025-12-18 | 10.48 | 10.66 | 0.07 | 0.66% | 10.46 | 10.87 | 99258 | 10645.50 | 2.50% |
| 2025-12-17 | 10.72 | 10.59 | -0.17 | -1.58% | 10.32 | 10.91 | 129046 | 13609.72 | 3.25% |
| 2025-12-16 | 11.03 | 10.76 | -0.28 | -2.54% | 10.61 | 11.03 | 166211 | 17940.83 | 4.19% |
| 2025-12-15 | 10.91 | 11.04 | 0.08 | 0.73% | 10.79 | 11.11 | 207686 | 22817.61 | 5.23% |
| 2025-12-12 | 10.68 | 10.96 | 0.28 | 2.62% | 10.59 | 11.69 | 317923 | 35268.28 | 8.01% |
| 2025-12-11 | 10.77 | 10.68 | -0.03 | -0.28% | 10.65 | 10.87 | 54831 | 5886.48 | 1.38% |
| 2025-12-10 | 10.60 | 10.71 | 0.11 | 1.04% | 10.58 | 10.81 | 50527 | 5415.93 | 1.27% |
| 2025-12-09 | 10.75 | 10.60 | -0.17 | -1.58% | 10.58 | 10.85 | 50396 | 5389.27 | 1.27% |
| 2025-12-08 | 10.63 | 10.77 | 0.13 | 1.22% | 10.60 | 10.83 | 68489 | 7358.00 | 1.72% |
| 2025-12-05 | 10.50 | 10.64 | 0.22 | 2.11% | 10.37 | 10.65 | 54689 | 5767.74 | 1.38% |
| 2025-12-04 | 10.50 | 10.42 | -0.12 | -1.14% | 10.36 | 10.60 | 33708 | 3523.10 | 0.85% |
| 2025-12-03 | 10.60 | 10.54 | -0.04 | -0.38% | 10.46 | 10.68 | 35592 | 3750.85 | 0.90% |
| 2025-12-02 | 10.68 | 10.58 | -0.12 | -1.12% | 10.52 | 10.78 | 43192 | 4569.13 | 1.09% |
| 2025-12-01 | 10.52 | 10.70 | 0.19 | 1.81% | 10.43 | 10.80 | 74796 | 7980.66 | 1.88% |
| 2025-11-28 | 10.31 | 10.51 | 0.22 | 2.14% | 10.23 | 10.51 | 58125 | 6062.39 | 1.46% |
| 2025-11-27 | 10.35 | 10.29 | -0.08 | -0.77% | 10.25 | 10.48 | 53925 | 5572.36 | 1.36% |
| 2025-11-26 | 10.30 | 10.37 | 0.07 | 0.68% | 10.25 | 10.54 | 65872 | 6865.51 | 1.66% |
| 2025-11-25 | 10.44 | 10.30 | -0.18 | -1.72% | 10.28 | 10.54 | 76578 | 7956.18 | 1.93% |
| 2025-11-24 | 10.27 | 10.48 | 0.34 | 3.35% | 10.22 | 10.54 | 65417 | 6798.12 | 1.65% |
天成自控(603085)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。
