| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 12.41 | 11.77 | -0.62 | -5.00% | 11.77 | 12.45 | 116014 | 13823.63 | 4.29% |
| 2025-04-25 | 12.18 | 12.39 | 0.20 | 1.64% | 12.10 | 12.48 | 106786 | 13209.33 | 3.95% |
| 2025-04-24 | 12.31 | 12.19 | -0.27 | -2.17% | 12.08 | 12.66 | 126190 | 15558.95 | 4.67% |
| 2025-04-23 | 12.69 | 12.46 | -0.26 | -2.04% | 12.41 | 12.86 | 140133 | 17662.52 | 5.19% |
| 2025-04-22 | 12.86 | 12.72 | -0.51 | -3.85% | 12.63 | 12.98 | 226248 | 28865.92 | 8.38% |
| 2025-04-21 | 12.26 | 13.23 | 0.98 | 8.00% | 11.89 | 13.48 | 338638 | 43733.95 | 12.54% |
| 2025-04-18 | 12.83 | 12.25 | -0.75 | -5.77% | 12.25 | 12.88 | 152198 | 19002.25 | 5.63% |
| 2025-04-17 | 12.61 | 13.00 | 0.18 | 1.40% | 12.32 | 13.40 | 226103 | 29073.54 | 8.37% |
| 2025-04-16 | 12.41 | 12.82 | 0.28 | 2.23% | 12.30 | 13.47 | 200306 | 25704.53 | 7.42% |
| 2025-04-15 | 12.69 | 12.54 | -0.14 | -1.10% | 12.41 | 12.70 | 105587 | 13217.48 | 3.91% |
| 2025-04-14 | 12.21 | 12.68 | 0.33 | 2.67% | 12.21 | 12.76 | 168767 | 21123.52 | 6.25% |
| 2025-04-11 | 12.23 | 12.35 | 0.06 | 0.49% | 12.11 | 12.62 | 137703 | 17081.91 | 5.10% |
| 2025-04-10 | 12.15 | 12.29 | 0.10 | 0.82% | 11.97 | 12.43 | 136592 | 16757.71 | 5.06% |
| 2025-04-09 | 11.65 | 12.19 | 0.40 | 3.39% | 11.11 | 12.22 | 105484 | 12418.33 | 3.90% |
| 2025-04-08 | 11.06 | 11.79 | 0.76 | 6.89% | 11.04 | 11.83 | 96849 | 11178.53 | 3.59% |
| 2025-04-07 | 11.55 | 11.03 | -1.20 | -9.81% | 11.01 | 11.78 | 86597 | 9827.01 | 3.21% |
| 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% |
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。
