| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 12.03 | 12.23 | 0.08 | 0.66% | 12.03 | 12.37 | 68268 | 8343.41 | 2.53% |
| 2025-04-02 | 11.94 | 12.15 | 0.17 | 1.42% | 11.90 | 12.20 | 55059 | 6682.06 | 2.04% |
| 2025-04-01 | 11.68 | 11.98 | 0.27 | 2.31% | 11.68 | 12.04 | 44683 | 5336.73 | 1.65% |
| 2025-03-31 | 11.77 | 11.71 | -0.06 | -0.51% | 11.55 | 11.91 | 46417 | 5444.22 | 1.72% |
| 2025-03-28 | 12.06 | 11.77 | -0.37 | -3.05% | 11.74 | 12.09 | 50117 | 5969.54 | 1.86% |
| 2025-03-27 | 12.07 | 12.14 | 0.03 | 0.25% | 11.95 | 12.27 | 66444 | 8042.30 | 2.46% |
| 2025-03-26 | 12.10 | 12.11 | -0.10 | -0.82% | 11.93 | 12.20 | 51481 | 6221.48 | 1.91% |
| 2025-03-25 | 12.05 | 12.21 | 0.16 | 1.33% | 11.74 | 12.28 | 89469 | 10788.65 | 3.31% |
| 2025-03-24 | 11.87 | 12.05 | 0.23 | 1.95% | 11.86 | 12.29 | 118988 | 14395.75 | 4.40% |
| 2025-03-21 | 11.73 | 11.82 | 0.03 | 0.25% | 11.70 | 11.86 | 32435 | 3821.23 | 1.20% |
| 2025-03-20 | 11.81 | 11.79 | -0.06 | -0.51% | 11.75 | 11.96 | 37295 | 4418.84 | 1.38% |
| 2025-03-19 | 11.90 | 11.85 | -0.10 | -0.84% | 11.81 | 12.00 | 40499 | 4817.68 | 1.50% |
| 2025-03-18 | 11.90 | 11.95 | 0.03 | 0.25% | 11.74 | 11.97 | 54466 | 6458.97 | 2.02% |
| 2025-03-17 | 11.89 | 11.92 | 0.11 | 0.93% | 11.73 | 12.07 | 80803 | 9618.57 | 2.99% |
| 2025-03-14 | 11.46 | 11.81 | 0.35 | 3.05% | 11.46 | 11.85 | 63251 | 7392.70 | 2.34% |
| 2025-03-13 | 11.44 | 11.46 | -0.02 | -0.17% | 11.31 | 11.53 | 30932 | 3527.04 | 1.15% |
| 2025-03-12 | 11.54 | 11.48 | -0.01 | -0.09% | 11.43 | 11.73 | 39425 | 4562.01 | 1.46% |
| 2025-03-11 | 11.25 | 11.49 | 0.15 | 1.32% | 11.23 | 11.50 | 29318 | 3341.30 | 1.09% |
| 2025-03-10 | 11.19 | 11.34 | 0.14 | 1.25% | 11.17 | 11.45 | 27640 | 3129.70 | 1.02% |
| 2025-03-07 | 11.27 | 11.20 | -0.07 | -0.62% | 11.18 | 11.35 | 29750 | 3344.27 | 1.10% |
| 2025-03-06 | 11.26 | 11.27 | 0.02 | 0.18% | 11.16 | 11.30 | 25130 | 2829.87 | 0.93% |
| 2025-03-05 | 11.28 | 11.25 | -0.03 | -0.27% | 11.12 | 11.28 | 26051 | 2912.73 | 0.96% |
| 2025-03-04 | 11.06 | 11.28 | 0.18 | 1.62% | 11.05 | 11.28 | 30367 | 3402.06 | 1.12% |
| 2025-03-03 | 11.03 | 11.10 | 0.07 | 0.63% | 11.03 | 11.31 | 40215 | 4491.69 | 1.49% |
| 2025-02-28 | 11.02 | 11.03 | -0.03 | -0.27% | 10.97 | 11.16 | 41207 | 4564.07 | 1.53% |
| 2025-02-27 | 11.19 | 11.06 | -0.13 | -1.16% | 10.96 | 11.29 | 87575 | 9731.21 | 3.24% |
| 2025-02-26 | 11.30 | 11.19 | -0.15 | -1.32% | 11.10 | 11.41 | 51903 | 5826.54 | 1.92% |
| 2025-02-25 | 11.50 | 11.34 | -0.28 | -2.41% | 11.25 | 11.53 | 40689 | 4636.56 | 1.51% |
| 2025-02-24 | 11.41 | 11.62 | 0.16 | 1.40% | 11.40 | 11.69 | 28017 | 3241.61 | 1.04% |
| 2025-02-21 | 11.53 | 11.46 | -0.11 | -0.95% | 11.39 | 11.59 | 22833 | 2617.21 | 0.85% |
| 2025-02-20 | 11.34 | 11.57 | 0.21 | 1.85% | 11.33 | 11.57 | 23802 | 2737.73 | 0.88% |
| 2025-02-19 | 11.31 | 11.36 | 0.12 | 1.07% | 11.25 | 11.39 | 14419 | 1634.07 | 0.53% |
| 2025-02-18 | 11.58 | 11.24 | -0.35 | -3.02% | 11.20 | 11.58 | 27943 | 3188.15 | 1.03% |
| 2025-02-17 | 11.51 | 11.59 | 0.07 | 0.61% | 11.42 | 11.67 | 29237 | 3374.36 | 1.08% |
| 2025-02-14 | 11.51 | 11.52 | -0.04 | -0.35% | 11.45 | 11.57 | 19616 | 2255.20 | 0.73% |
| 2025-02-13 | 11.61 | 11.56 | -0.12 | -1.03% | 11.53 | 11.68 | 17702 | 2056.98 | 0.66% |
| 2025-02-12 | 11.63 | 11.68 | 0.02 | 0.17% | 11.57 | 11.76 | 22933 | 2671.75 | 0.85% |
| 2025-02-11 | 11.67 | 11.66 | 0.04 | 0.34% | 11.47 | 11.69 | 24108 | 2795.38 | 0.89% |
| 2025-02-10 | 11.35 | 11.62 | 0.22 | 1.93% | 11.34 | 11.63 | 33468 | 3856.94 | 1.24% |
| 2025-02-07 | 11.42 | 11.40 | -0.02 | -0.18% | 11.25 | 11.52 | 23300 | 2659.58 | 0.86% |
| 2025-02-06 | 11.22 | 11.42 | 0.17 | 1.51% | 11.18 | 11.44 | 19942 | 2263.75 | 0.74% |
| 2025-02-05 | 11.51 | 11.25 | -0.22 | -1.92% | 11.18 | 11.54 | 25441 | 2872.12 | 0.94% |
| 2025-01-27 | 11.47 | 11.47 | -0.01 | -0.09% | 11.47 | 11.65 | 22447 | 2595.52 | 0.83% |
| 2025-01-24 | 11.33 | 11.48 | 0.16 | 1.41% | 11.27 | 11.48 | 18198 | 2072.82 | 0.67% |
| 2025-01-23 | 11.42 | 11.32 | 0.00 | 0.00% | 11.31 | 11.46 | 19880 | 2263.53 | 0.74% |
| 2025-01-22 | 11.45 | 11.32 | -0.16 | -1.39% | 11.26 | 11.47 | 15416 | 1745.16 | 0.57% |
| 2025-01-21 | 11.51 | 11.48 | -0.03 | -0.26% | 11.30 | 11.60 | 19911 | 2274.99 | 0.74% |
| 2025-01-20 | 11.58 | 11.51 | 0.03 | 0.26% | 11.44 | 11.68 | 24326 | 2819.08 | 0.90% |
| 2025-01-17 | 11.37 | 11.48 | 0.06 | 0.53% | 11.29 | 11.54 | 21130 | 2424.14 | 0.78% |
| 2025-01-16 | 11.36 | 11.42 | 0.19 | 1.69% | 11.25 | 11.49 | 30280 | 3449.75 | 1.12% |
| 2025-01-15 | 11.15 | 11.23 | 0.04 | 0.36% | 11.10 | 11.44 | 30591 | 3456.27 | 1.13% |
| 2025-01-14 | 11.00 | 11.19 | 0.35 | 3.23% | 10.99 | 11.19 | 28385 | 3150.08 | 1.05% |
| 2025-01-13 | 10.58 | 10.84 | 0.10 | 0.93% | 10.50 | 10.91 | 21607 | 2316.63 | 0.80% |
| 2025-01-10 | 11.12 | 10.74 | -0.38 | -3.42% | 10.74 | 11.13 | 31414 | 3427.34 | 1.16% |
| 2025-01-09 | 11.18 | 11.12 | -0.15 | -1.33% | 11.10 | 11.29 | 23175 | 2588.72 | 0.86% |
| 2025-01-08 | 11.07 | 11.27 | 0.20 | 1.81% | 10.92 | 11.33 | 40227 | 4473.70 | 1.49% |
| 2025-01-07 | 11.09 | 11.07 | 0.07 | 0.64% | 10.89 | 11.12 | 22480 | 2473.92 | 0.83% |
| 2025-01-06 | 10.97 | 11.00 | 0.05 | 0.46% | 10.80 | 11.17 | 31517 | 3450.38 | 1.17% |
| 2025-01-03 | 11.50 | 10.95 | -0.57 | -4.95% | 10.95 | 11.55 | 59389 | 6624.47 | 2.20% |
| 2025-01-02 | 11.33 | 11.52 | 0.22 | 1.95% | 11.33 | 11.83 | 80376 | 9312.15 | 2.98% |
| 2024-12-31 | 11.47 | 11.30 | -0.14 | -1.22% | 11.30 | 11.66 | 53135 | 6084.29 | 1.97% |
| 2024-12-30 | 11.71 | 11.44 | -0.30 | -2.56% | 11.35 | 11.71 | 50465 | 5784.05 | 1.87% |
| 2024-12-27 | 11.48 | 11.74 | 0.27 | 2.35% | 11.45 | 11.83 | 45848 | 5349.82 | 1.70% |
| 2024-12-26 | 11.48 | 11.47 | -0.01 | -0.09% | 11.43 | 11.66 | 39434 | 4556.36 | 1.46% |
| 2024-12-25 | 11.68 | 11.48 | -0.21 | -1.80% | 11.32 | 11.69 | 46720 | 5369.32 | 1.73% |
| 2024-12-24 | 11.71 | 11.69 | 0.03 | 0.26% | 11.52 | 11.85 | 41496 | 4840.02 | 1.54% |
| 2024-12-23 | 11.98 | 11.66 | -0.33 | -2.75% | 11.61 | 12.10 | 80213 | 9465.13 | 2.97% |
| 2024-12-20 | 11.98 | 11.99 | 0.02 | 0.17% | 11.89 | 12.21 | 65764 | 7898.07 | 2.43% |
| 2024-12-19 | 11.83 | 11.97 | 0.09 | 0.76% | 11.60 | 11.99 | 68901 | 8151.59 | 2.55% |
| 2024-12-18 | 11.90 | 11.88 | -0.11 | -0.92% | 11.76 | 12.02 | 61740 | 7349.42 | 2.29% |
| 2024-12-17 | 12.59 | 11.99 | -0.75 | -5.89% | 11.91 | 12.60 | 122987 | 14899.87 | 4.55% |
| 2024-12-16 | 12.81 | 12.74 | -0.06 | -0.47% | 12.50 | 13.31 | 192256 | 24818.92 | 7.12% |
| 2024-12-13 | 12.40 | 12.80 | 0.40 | 3.23% | 12.25 | 13.50 | 205718 | 26177.23 | 7.62% |
| 2024-12-12 | 12.13 | 12.40 | 0.25 | 2.06% | 12.10 | 12.47 | 106550 | 13151.53 | 3.94% |
| 2024-12-11 | 11.86 | 12.15 | 0.25 | 2.10% | 11.82 | 12.18 | 75262 | 9063.29 | 2.79% |
| 2024-12-10 | 11.96 | 11.90 | 0.24 | 2.06% | 11.83 | 12.29 | 138622 | 16696.28 | 5.13% |
| 2024-12-09 | 11.85 | 11.66 | -0.13 | -1.10% | 11.54 | 11.85 | 42001 | 4916.38 | 1.55% |
| 2024-12-06 | 11.70 | 11.79 | 0.12 | 1.03% | 11.60 | 11.88 | 47758 | 5615.09 | 1.77% |
| 2024-12-05 | 11.44 | 11.67 | 0.18 | 1.57% | 11.43 | 11.70 | 35421 | 4111.62 | 1.31% |
| 2024-12-04 | 11.59 | 11.49 | -0.16 | -1.37% | 11.41 | 11.74 | 35182 | 4075.67 | 1.30% |
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。
