| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 12.93 | 12.96 | 0.00 | 0.00% | 12.81 | 12.99 | 81977 | 10576.86 | 3.03% |
| 2025-08-21 | 13.01 | 12.96 | 0.01 | 0.08% | 12.89 | 13.13 | 101346 | 13180.89 | 3.75% |
| 2025-08-20 | 12.86 | 12.95 | 0.10 | 0.78% | 12.81 | 13.02 | 103804 | 13399.96 | 3.84% |
| 2025-08-19 | 12.88 | 12.85 | -0.03 | -0.23% | 12.74 | 12.91 | 77127 | 9898.51 | 2.86% |
| 2025-08-18 | 12.76 | 12.88 | 0.35 | 2.79% | 12.68 | 12.96 | 129732 | 16684.75 | 4.80% |
| 2025-08-15 | 12.47 | 12.53 | 0.05 | 0.40% | 12.40 | 12.55 | 51750 | 6467.31 | 1.92% |
| 2025-08-14 | 12.74 | 12.48 | -0.21 | -1.65% | 12.45 | 12.86 | 80751 | 10242.40 | 2.99% |
| 2025-08-13 | 12.79 | 12.69 | 0.00 | 0.00% | 12.66 | 12.82 | 50746 | 6445.00 | 1.88% |
| 2025-08-12 | 12.78 | 12.69 | -0.12 | -0.94% | 12.65 | 12.85 | 49701 | 6323.85 | 1.84% |
| 2025-08-11 | 12.72 | 12.81 | 0.09 | 0.71% | 12.62 | 12.81 | 58024 | 7398.77 | 2.15% |
| 2025-08-08 | 12.55 | 12.72 | 0.17 | 1.35% | 12.50 | 12.77 | 75482 | 9565.51 | 2.79% |
| 2025-08-07 | 12.52 | 12.55 | 0.00 | 0.00% | 12.46 | 12.65 | 42026 | 5276.82 | 1.56% |
| 2025-08-06 | 12.56 | 12.55 | -0.03 | -0.24% | 12.48 | 12.60 | 43408 | 5439.61 | 1.61% |
| 2025-08-05 | 12.58 | 12.58 | -0.01 | -0.08% | 12.49 | 12.60 | 48325 | 6064.62 | 1.79% |
| 2025-08-04 | 12.37 | 12.59 | 0.14 | 1.12% | 12.36 | 12.66 | 85576 | 10722.07 | 3.17% |
| 2025-08-01 | 12.54 | 12.45 | -0.13 | -1.03% | 12.36 | 12.58 | 64753 | 8046.37 | 2.40% |
| 2025-07-31 | 12.86 | 12.58 | -0.29 | -2.25% | 12.55 | 12.86 | 91278 | 11542.89 | 3.38% |
| 2025-07-30 | 12.69 | 12.87 | 0.12 | 0.94% | 12.69 | 13.00 | 125929 | 16208.21 | 4.66% |
| 2025-07-29 | 12.77 | 12.75 | -0.03 | -0.23% | 12.55 | 12.81 | 54204 | 6860.84 | 2.01% |
| 2025-07-28 | 12.74 | 12.78 | 0.04 | 0.31% | 12.71 | 12.88 | 50899 | 6502.36 | 1.88% |
| 2025-07-25 | 12.85 | 12.74 | -0.11 | -0.86% | 12.66 | 12.95 | 64833 | 8275.29 | 2.40% |
| 2025-07-24 | 12.60 | 12.85 | 0.28 | 2.23% | 12.59 | 12.87 | 92375 | 11814.10 | 3.42% |
| 2025-07-23 | 12.78 | 12.57 | -0.22 | -1.72% | 12.54 | 12.81 | 79747 | 10106.49 | 2.95% |
| 2025-07-22 | 12.88 | 12.79 | -0.09 | -0.70% | 12.73 | 12.89 | 73550 | 9403.24 | 2.72% |
| 2025-07-21 | 12.79 | 12.88 | 0.04 | 0.31% | 12.79 | 12.89 | 78855 | 10140.06 | 2.92% |
| 2025-07-18 | 12.81 | 12.84 | 0.00 | 0.00% | 12.71 | 12.87 | 66781 | 8539.00 | 2.47% |
| 2025-07-17 | 12.84 | 12.84 | 0.07 | 0.55% | 12.79 | 12.95 | 67273 | 8651.52 | 2.49% |
| 2025-07-16 | 12.83 | 12.77 | 0.06 | 0.47% | 12.71 | 12.95 | 77932 | 9999.58 | 2.89% |
| 2025-07-15 | 12.94 | 12.71 | -0.33 | -2.53% | 12.64 | 13.02 | 102366 | 13086.31 | 3.79% |
| 2025-07-14 | 13.07 | 13.04 | -0.02 | -0.15% | 12.99 | 13.16 | 59943 | 7829.84 | 2.22% |
| 2025-07-11 | 13.04 | 13.06 | 0.02 | 0.15% | 12.90 | 13.12 | 89328 | 11631.57 | 3.31% |
| 2025-07-10 | 13.05 | 13.04 | -0.02 | -0.15% | 12.93 | 13.20 | 114910 | 14993.78 | 4.25% |
| 2025-07-09 | 13.15 | 13.06 | -0.15 | -1.14% | 12.95 | 13.29 | 142970 | 18703.45 | 5.29% |
| 2025-07-08 | 13.54 | 13.21 | -0.32 | -2.37% | 13.01 | 13.54 | 235642 | 31091.71 | 8.72% |
| 2025-07-07 | 13.33 | 13.53 | 0.02 | 0.15% | 13.32 | 13.74 | 192121 | 26101.03 | 7.11% |
| 2025-07-04 | 13.56 | 13.51 | 0.16 | 1.20% | 13.17 | 13.74 | 195078 | 26287.72 | 7.22% |
| 2025-07-03 | 13.20 | 13.35 | -0.05 | -0.37% | 13.20 | 13.65 | 171542 | 22995.04 | 6.35% |
| 2025-07-02 | 13.28 | 13.40 | 0.10 | 0.75% | 13.10 | 13.88 | 277614 | 37654.56 | 10.28% |
| 2025-07-01 | 13.48 | 13.30 | -0.17 | -1.26% | 13.10 | 13.55 | 181007 | 24104.31 | 6.70% |
| 2025-06-30 | 13.37 | 13.47 | 0.03 | 0.22% | 13.11 | 13.58 | 273197 | 36435.70 | 10.11% |
| 2025-06-27 | 14.13 | 13.44 | -0.18 | -1.32% | 13.38 | 14.58 | 532708 | 74163.52 | 19.72% |
| 2025-06-26 | 12.33 | 13.62 | 1.24 | 10.02% | 12.31 | 13.62 | 312210 | 41270.61 | 11.56% |
| 2025-06-25 | 12.44 | 12.38 | 0.10 | 0.81% | 12.21 | 12.51 | 80372 | 9922.85 | 2.98% |
| 2025-06-24 | 12.35 | 12.28 | 0.03 | 0.24% | 12.19 | 12.54 | 92956 | 11435.23 | 3.44% |
| 2025-06-23 | 12.00 | 12.25 | 0.47 | 3.99% | 11.99 | 12.78 | 147299 | 18167.04 | 5.45% |
| 2025-06-20 | 11.98 | 11.78 | -0.22 | -1.83% | 11.73 | 12.34 | 68810 | 8198.89 | 2.55% |
| 2025-06-19 | 11.96 | 12.00 | 0.13 | 1.10% | 11.88 | 12.25 | 82280 | 9891.00 | 3.05% |
| 2025-06-18 | 12.10 | 11.87 | -0.18 | -1.49% | 11.85 | 12.12 | 45128 | 5383.81 | 1.67% |
| 2025-06-17 | 12.35 | 12.05 | -0.16 | -1.31% | 11.95 | 12.35 | 56829 | 6865.20 | 2.10% |
| 2025-06-16 | 12.36 | 12.21 | -0.15 | -1.21% | 12.15 | 12.52 | 78163 | 9635.78 | 2.89% |
| 2025-06-13 | 12.80 | 12.36 | -0.56 | -4.33% | 12.30 | 12.90 | 93840 | 11740.10 | 3.47% |
| 2025-06-12 | 12.65 | 12.92 | 0.22 | 1.73% | 12.65 | 13.10 | 105291 | 13575.01 | 3.90% |
| 2025-06-11 | 12.65 | 12.70 | 0.00 | 0.00% | 12.52 | 12.82 | 85801 | 10873.75 | 3.18% |
| 2025-06-10 | 12.75 | 12.70 | -0.05 | -0.39% | 12.54 | 12.89 | 105732 | 13462.45 | 3.91% |
| 2025-06-09 | 12.69 | 12.75 | 0.15 | 1.19% | 12.50 | 12.82 | 120198 | 15242.69 | 4.45% |
| 2025-06-06 | 12.74 | 12.60 | -0.14 | -1.10% | 12.54 | 12.91 | 132499 | 16788.62 | 4.91% |
| 2025-06-05 | 12.31 | 12.74 | 0.50 | 4.08% | 12.22 | 12.99 | 225111 | 28516.21 | 8.33% |
| 2025-06-04 | 11.84 | 12.24 | 0.26 | 2.17% | 11.78 | 12.44 | 136434 | 16521.63 | 5.05% |
| 2025-06-03 | 11.52 | 11.98 | 0.58 | 5.09% | 11.52 | 12.01 | 117496 | 13904.06 | 4.35% |
| 2025-05-30 | 11.56 | 11.40 | -0.15 | -1.30% | 11.38 | 11.60 | 29092 | 3341.60 | 1.08% |
| 2025-05-29 | 11.66 | 11.78 | 0.09 | 0.77% | 11.56 | 11.78 | 34436 | 4030.84 | 1.27% |
| 2025-05-28 | 11.62 | 11.69 | 0.05 | 0.43% | 11.55 | 11.71 | 26261 | 3055.80 | 0.97% |
| 2025-05-27 | 11.62 | 11.64 | 0.01 | 0.09% | 11.58 | 11.69 | 22099 | 2574.31 | 0.82% |
| 2025-05-26 | 11.43 | 11.63 | 0.22 | 1.93% | 11.43 | 11.72 | 31666 | 3661.32 | 1.17% |
| 2025-05-23 | 11.55 | 11.41 | -0.17 | -1.47% | 11.40 | 11.68 | 41038 | 4729.51 | 1.52% |
| 2025-05-22 | 11.80 | 11.58 | -0.26 | -2.20% | 11.57 | 11.80 | 36756 | 4291.12 | 1.36% |
| 2025-05-21 | 11.89 | 11.84 | -0.03 | -0.25% | 11.75 | 11.89 | 29513 | 3483.87 | 1.09% |
| 2025-05-20 | 11.87 | 11.87 | 0.02 | 0.17% | 11.79 | 11.94 | 40249 | 4781.30 | 1.49% |
| 2025-05-19 | 11.59 | 11.85 | 0.23 | 1.98% | 11.56 | 11.89 | 64252 | 7570.95 | 2.38% |
| 2025-05-16 | 11.52 | 11.62 | 0.08 | 0.69% | 11.51 | 11.65 | 30485 | 3529.21 | 1.13% |
| 2025-05-15 | 11.54 | 11.54 | -0.04 | -0.35% | 11.52 | 11.63 | 33393 | 3865.99 | 1.24% |
| 2025-05-14 | 11.61 | 11.58 | -0.08 | -0.69% | 11.46 | 11.64 | 42519 | 4905.36 | 1.57% |
| 2025-05-13 | 11.63 | 11.66 | 0.04 | 0.34% | 11.60 | 11.70 | 39279 | 4578.66 | 1.45% |
| 2025-05-12 | 11.58 | 11.62 | 0.01 | 0.09% | 11.56 | 11.66 | 40374 | 4687.71 | 1.49% |
| 2025-05-09 | 11.75 | 11.61 | -0.14 | -1.19% | 11.56 | 11.84 | 45518 | 5293.61 | 1.69% |
| 2025-05-08 | 11.67 | 11.75 | 0.01 | 0.09% | 11.59 | 11.79 | 44685 | 5236.70 | 1.65% |
| 2025-05-07 | 11.65 | 11.74 | 0.09 | 0.77% | 11.59 | 11.95 | 74884 | 8768.86 | 2.77% |
| 2025-05-06 | 11.56 | 11.65 | 0.10 | 0.87% | 11.35 | 11.66 | 80343 | 9241.50 | 2.97% |
| 2025-04-30 | 11.88 | 11.55 | -0.27 | -2.28% | 11.52 | 11.89 | 81069 | 9437.58 | 3.00% |
| 2025-04-29 | 11.65 | 11.82 | 0.05 | 0.42% | 11.62 | 12.01 | 59256 | 6993.33 | 2.19% |
天目湖(603136)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。
