| 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 | 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% |
| 2025-11-21 | 10.28 | 10.14 | -0.19 | -1.84% | 9.97 | 10.37 | 62084 | 6328.59 | 1.56% |
| 2025-11-20 | 10.49 | 10.33 | -0.06 | -0.58% | 10.25 | 10.49 | 30938 | 3199.81 | 0.78% |
| 2025-11-19 | 10.64 | 10.39 | -0.25 | -2.35% | 10.36 | 10.69 | 54223 | 5665.83 | 1.37% |
| 2025-11-18 | 10.75 | 10.64 | -0.17 | -1.57% | 10.59 | 10.88 | 41696 | 4453.69 | 1.05% |
| 2025-11-17 | 10.69 | 10.81 | 0.11 | 1.03% | 10.65 | 10.97 | 59558 | 6437.75 | 1.50% |
| 2025-11-14 | 10.70 | 10.70 | -0.05 | -0.47% | 10.70 | 10.85 | 32858 | 3546.26 | 0.83% |
| 2025-11-13 | 10.66 | 10.75 | 0.09 | 0.84% | 10.50 | 10.85 | 44944 | 4816.13 | 1.13% |
| 2025-11-12 | 10.86 | 10.66 | -0.26 | -2.38% | 10.59 | 10.91 | 64131 | 6867.02 | 1.61% |
| 2025-11-11 | 10.82 | 10.92 | 0.22 | 2.06% | 10.76 | 10.98 | 66731 | 7270.65 | 1.68% |
| 2025-11-10 | 10.76 | 10.70 | -0.05 | -0.47% | 10.60 | 10.84 | 59103 | 6341.57 | 1.49% |
| 2025-11-07 | 10.90 | 10.75 | -0.17 | -1.56% | 10.74 | 10.90 | 47823 | 5167.11 | 1.20% |
| 2025-11-06 | 10.86 | 10.92 | 0.03 | 0.28% | 10.82 | 10.98 | 67450 | 7343.68 | 1.70% |
| 2025-11-05 | 10.74 | 10.89 | 0.05 | 0.46% | 10.71 | 10.95 | 48894 | 5314.48 | 1.23% |
| 2025-11-04 | 10.87 | 10.84 | -0.05 | -0.46% | 10.76 | 11.06 | 96543 | 10522.07 | 2.43% |
| 2025-11-03 | 10.55 | 10.89 | 0.30 | 2.83% | 10.55 | 10.90 | 113293 | 12220.73 | 2.85% |
| 2025-10-31 | 10.40 | 10.59 | 0.12 | 1.15% | 10.40 | 10.63 | 58440 | 6167.16 | 1.47% |
| 2025-10-30 | 10.48 | 10.47 | 0.02 | 0.19% | 10.43 | 10.65 | 105223 | 11113.49 | 2.65% |
| 2025-10-29 | 10.58 | 10.45 | 0.18 | 1.75% | 10.36 | 10.75 | 123349 | 12976.94 | 3.11% |
| 2025-10-28 | 10.23 | 10.27 | 0.06 | 0.59% | 10.15 | 10.35 | 66570 | 6817.07 | 1.68% |
| 2025-10-27 | 10.28 | 10.21 | 0.01 | 0.10% | 10.13 | 10.28 | 50027 | 5096.00 | 1.26% |
| 2025-10-24 | 10.28 | 10.20 | -0.04 | -0.39% | 10.16 | 10.29 | 37269 | 3804.14 | 0.94% |
| 2025-10-23 | 10.29 | 10.24 | -0.09 | -0.87% | 10.15 | 10.35 | 46404 | 4738.83 | 1.17% |
| 2025-10-22 | 10.15 | 10.33 | 0.28 | 2.79% | 10.06 | 10.45 | 104060 | 10693.29 | 2.62% |
| 2025-10-21 | 10.02 | 10.05 | 0.03 | 0.30% | 9.93 | 10.08 | 36719 | 3684.94 | 0.92% |
| 2025-10-20 | 9.90 | 10.02 | 0.14 | 1.42% | 9.90 | 10.06 | 30852 | 3081.31 | 0.78% |
| 2025-10-17 | 10.00 | 9.88 | -0.14 | -1.40% | 9.83 | 10.08 | 53017 | 5284.95 | 1.34% |
| 2025-10-16 | 10.16 | 10.02 | -0.14 | -1.38% | 10.00 | 10.17 | 45612 | 4590.23 | 1.15% |
| 2025-10-15 | 10.06 | 10.16 | 0.14 | 1.40% | 9.98 | 10.16 | 45081 | 4548.58 | 1.14% |
| 2025-10-14 | 10.22 | 10.02 | -0.20 | -1.96% | 10.02 | 10.30 | 79271 | 8022.88 | 2.00% |
| 2025-10-13 | 10.26 | 10.22 | -0.29 | -2.76% | 9.96 | 10.26 | 82939 | 8398.58 | 2.09% |
| 2025-10-10 | 10.47 | 10.51 | -0.01 | -0.10% | 10.46 | 10.63 | 62330 | 6566.19 | 1.57% |
| 2025-10-09 | 10.45 | 10.52 | 0.00 | 0.00% | 10.38 | 10.55 | 71099 | 7444.26 | 1.79% |
| 2025-09-30 | 10.60 | 10.52 | -0.09 | -0.85% | 10.47 | 10.64 | 80948 | 8533.29 | 2.04% |
| 2025-09-29 | 10.75 | 10.61 | -0.14 | -1.30% | 10.57 | 10.85 | 104952 | 11207.04 | 2.64% |
| 2025-09-26 | 10.81 | 10.75 | -0.12 | -1.10% | 10.61 | 11.19 | 108518 | 11761.87 | 2.73% |
| 2025-09-25 | 11.08 | 10.87 | -0.25 | -2.25% | 10.80 | 11.14 | 138085 | 15111.51 | 3.48% |
| 2025-09-24 | 11.00 | 11.12 | -0.05 | -0.45% | 10.88 | 11.21 | 171549 | 18984.56 | 4.32% |
| 2025-09-23 | 10.75 | 11.17 | 0.55 | 5.18% | 10.75 | 11.67 | 380868 | 42925.60 | 9.59% |
| 2025-09-22 | 10.43 | 10.62 | 0.13 | 1.24% | 10.43 | 10.92 | 87357 | 9311.94 | 2.20% |
| 2025-09-19 | 10.85 | 10.49 | -0.44 | -4.03% | 10.37 | 10.90 | 142034 | 14983.71 | 3.58% |
| 2025-09-18 | 10.77 | 10.93 | 0.16 | 1.49% | 10.71 | 11.10 | 159739 | 17454.10 | 4.02% |
| 2025-09-17 | 10.75 | 10.77 | 0.06 | 0.56% | 10.68 | 10.88 | 70401 | 7572.02 | 1.77% |
| 2025-09-16 | 10.66 | 10.71 | 0.05 | 0.47% | 10.62 | 10.80 | 71280 | 7639.82 | 1.80% |
| 2025-09-15 | 10.56 | 10.66 | 0.07 | 0.66% | 10.53 | 11.03 | 101432 | 10929.85 | 2.55% |
| 2025-09-12 | 10.78 | 10.59 | -0.18 | -1.67% | 10.58 | 10.81 | 66873 | 7135.45 | 1.68% |
| 2025-09-11 | 10.70 | 10.77 | 0.08 | 0.75% | 10.43 | 10.78 | 66583 | 7062.90 | 1.68% |
| 2025-09-10 | 10.68 | 10.69 | -0.01 | -0.09% | 10.67 | 10.98 | 68325 | 7384.03 | 1.72% |
| 2025-09-09 | 10.80 | 10.70 | -0.11 | -1.02% | 10.65 | 10.81 | 50309 | 5385.38 | 1.27% |
| 2025-09-08 | 10.66 | 10.81 | 0.13 | 1.22% | 10.65 | 10.97 | 70797 | 7667.18 | 1.78% |
| 2025-09-05 | 10.50 | 10.68 | 0.21 | 2.01% | 10.39 | 10.76 | 83746 | 8902.46 | 2.11% |
| 2025-09-04 | 10.46 | 10.47 | 0.01 | 0.10% | 10.28 | 10.61 | 77776 | 8162.29 | 1.96% |
| 2025-09-03 | 10.89 | 10.46 | -0.45 | -4.12% | 10.41 | 10.97 | 115015 | 12227.68 | 2.90% |
| 2025-09-02 | 11.07 | 10.91 | -0.16 | -1.45% | 10.58 | 11.10 | 145409 | 15746.31 | 3.66% |
| 2025-09-01 | 11.07 | 11.07 | -0.02 | -0.18% | 11.01 | 11.28 | 98933 | 10985.89 | 2.49% |
| 2025-08-29 | 11.37 | 11.09 | -0.28 | -2.46% | 11.07 | 11.39 | 100062 | 11167.55 | 2.52% |
| 2025-08-28 | 11.50 | 11.37 | -0.15 | -1.30% | 11.00 | 11.60 | 161038 | 18192.77 | 4.06% |
| 2025-08-27 | 11.90 | 11.52 | -0.33 | -2.78% | 11.50 | 11.97 | 132327 | 15559.95 | 3.33% |
| 2025-08-26 | 11.57 | 11.85 | 0.16 | 1.37% | 11.34 | 11.99 | 201418 | 23624.47 | 5.07% |
| 2025-08-25 | 11.87 | 11.69 | -0.09 | -0.76% | 11.64 | 11.89 | 104544 | 12264.96 | 2.63% |
| 2025-08-22 | 11.84 | 11.78 | -0.01 | -0.08% | 11.63 | 11.90 | 80486 | 9451.56 | 2.03% |
| 2025-08-21 | 12.00 | 11.79 | -0.14 | -1.17% | 11.70 | 12.00 | 85799 | 10147.29 | 2.16% |
| 2025-08-20 | 11.89 | 11.93 | 0.04 | 0.34% | 11.78 | 11.95 | 107577 | 12776.81 | 2.71% |
| 2025-08-19 | 11.71 | 11.89 | 0.24 | 2.06% | 11.47 | 11.98 | 160355 | 18886.69 | 4.04% |
| 2025-08-18 | 11.59 | 11.65 | 0.14 | 1.22% | 11.55 | 11.85 | 100460 | 11725.55 | 2.53% |
| 2025-08-15 | 11.29 | 11.51 | 0.19 | 1.68% | 11.29 | 11.55 | 65153 | 7477.13 | 1.64% |
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。
