| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 12.38 | 12.21 | -0.21 | -1.69% | 12.20 | 12.38 | 55709 | 6843.46 | 2.06% |
| 2026-02-05 | 12.31 | 12.42 | 0.12 | 0.98% | 12.25 | 12.65 | 73950 | 9219.35 | 2.74% |
| 2026-02-04 | 12.12 | 12.30 | 0.12 | 0.99% | 12.11 | 12.37 | 51824 | 6366.00 | 1.92% |
| 2026-02-03 | 12.11 | 12.18 | 0.07 | 0.58% | 12.06 | 12.30 | 56009 | 6805.07 | 2.07% |
| 2026-02-02 | 12.18 | 12.11 | -0.17 | -1.38% | 12.06 | 12.38 | 69763 | 8533.82 | 2.58% |
| 2026-01-30 | 11.91 | 12.28 | 0.31 | 2.59% | 11.91 | 12.32 | 108624 | 13279.76 | 4.02% |
| 2026-01-29 | 11.70 | 11.97 | 0.12 | 1.01% | 11.65 | 12.06 | 57066 | 6791.52 | 2.11% |
| 2026-01-28 | 11.92 | 11.85 | -0.07 | -0.59% | 11.78 | 11.98 | 40204 | 4775.75 | 1.49% |
| 2026-01-27 | 12.10 | 11.92 | -0.15 | -1.24% | 11.82 | 12.13 | 49419 | 5894.85 | 1.83% |
| 2026-01-26 | 12.16 | 12.07 | -0.13 | -1.07% | 11.97 | 12.20 | 55264 | 6660.12 | 2.05% |
| 2026-01-23 | 12.15 | 12.20 | 0.05 | 0.41% | 12.05 | 12.22 | 44705 | 5441.98 | 1.65% |
| 2026-01-22 | 12.03 | 12.15 | 0.09 | 0.75% | 11.97 | 12.16 | 42740 | 5162.37 | 1.58% |
| 2026-01-21 | 12.14 | 12.06 | -0.15 | -1.23% | 11.95 | 12.15 | 49282 | 5929.31 | 1.82% |
| 2026-01-20 | 12.31 | 12.21 | -0.10 | -0.81% | 12.11 | 12.31 | 65127 | 7934.41 | 2.41% |
| 2026-01-19 | 11.70 | 12.31 | 0.58 | 4.94% | 11.70 | 12.35 | 128729 | 15582.11 | 4.77% |
| 2026-01-16 | 12.05 | 11.73 | -0.33 | -2.74% | 11.73 | 12.06 | 80717 | 9560.35 | 2.99% |
| 2026-01-15 | 11.95 | 12.06 | 0.13 | 1.09% | 11.95 | 12.23 | 106820 | 12917.02 | 3.95% |
| 2026-01-14 | 11.78 | 11.93 | 0.17 | 1.45% | 11.71 | 11.95 | 81968 | 9720.25 | 3.03% |
| 2026-01-13 | 11.93 | 11.76 | -0.18 | -1.51% | 11.74 | 11.96 | 61944 | 7345.36 | 2.29% |
| 2026-01-12 | 11.82 | 11.94 | 0.12 | 1.02% | 11.78 | 11.95 | 65468 | 7772.85 | 2.42% |
| 2026-01-09 | 11.78 | 11.82 | 0.01 | 0.08% | 11.69 | 11.83 | 65044 | 7643.35 | 2.41% |
| 2026-01-08 | 11.81 | 11.81 | -0.05 | -0.42% | 11.65 | 11.84 | 56958 | 6692.10 | 2.11% |
| 2026-01-07 | 11.77 | 11.86 | 0.04 | 0.34% | 11.73 | 11.98 | 79108 | 9384.63 | 2.93% |
| 2026-01-06 | 11.71 | 11.82 | 0.11 | 0.94% | 11.70 | 11.83 | 52184 | 6148.88 | 1.93% |
| 2026-01-05 | 11.79 | 11.71 | -0.07 | -0.59% | 11.65 | 11.79 | 56664 | 6636.31 | 2.10% |
| 2025-12-31 | 11.73 | 11.78 | 0.03 | 0.26% | 11.64 | 11.82 | 54525 | 6407.31 | 2.02% |
| 2025-12-30 | 11.86 | 11.75 | -0.10 | -0.84% | 11.70 | 11.94 | 61304 | 7230.60 | 2.27% |
| 2025-12-29 | 11.98 | 11.85 | -0.07 | -0.59% | 11.75 | 11.98 | 55368 | 6557.60 | 2.05% |
| 2025-12-26 | 12.00 | 11.92 | -0.08 | -0.67% | 11.88 | 12.04 | 60548 | 7237.94 | 2.24% |
| 2025-12-25 | 12.10 | 12.00 | -0.04 | -0.33% | 11.90 | 12.13 | 58590 | 7024.75 | 2.17% |
| 2025-12-24 | 12.22 | 12.04 | -0.09 | -0.74% | 11.74 | 12.23 | 94175 | 11299.29 | 3.49% |
| 2025-12-23 | 12.54 | 12.13 | -0.42 | -3.35% | 12.07 | 12.55 | 107239 | 13171.59 | 3.97% |
| 2025-12-22 | 12.58 | 12.55 | -0.04 | -0.32% | 12.47 | 12.65 | 119601 | 14982.25 | 4.43% |
| 2025-12-19 | 12.62 | 12.59 | -0.03 | -0.24% | 12.45 | 12.75 | 171972 | 21667.01 | 6.37% |
| 2025-12-18 | 12.68 | 12.62 | -0.06 | -0.47% | 12.50 | 12.77 | 196651 | 24894.58 | 7.28% |
| 2025-12-17 | 12.29 | 12.68 | 0.36 | 2.92% | 12.21 | 12.80 | 247490 | 31230.69 | 9.16% |
| 2025-12-16 | 12.22 | 12.32 | 0.07 | 0.57% | 12.09 | 12.44 | 212613 | 26140.98 | 7.87% |
| 2025-12-15 | 11.88 | 12.25 | 0.39 | 3.29% | 11.82 | 12.25 | 202388 | 24434.97 | 7.49% |
| 2025-12-12 | 11.63 | 11.86 | 0.28 | 2.42% | 11.53 | 12.02 | 184741 | 21864.22 | 6.84% |
| 2025-12-11 | 11.29 | 11.58 | 0.26 | 2.30% | 11.26 | 11.67 | 100582 | 11580.15 | 3.72% |
| 2025-12-10 | 11.20 | 11.32 | 0.07 | 0.62% | 11.20 | 11.32 | 37987 | 4278.74 | 1.41% |
| 2025-12-09 | 11.21 | 11.25 | 0.01 | 0.09% | 11.18 | 11.32 | 34045 | 3829.87 | 1.26% |
| 2025-12-08 | 11.21 | 11.24 | 0.03 | 0.27% | 11.19 | 11.27 | 25587 | 2873.33 | 0.95% |
| 2025-12-05 | 11.15 | 11.21 | 0.06 | 0.54% | 11.05 | 11.22 | 29836 | 3324.61 | 1.10% |
| 2025-12-04 | 11.40 | 11.15 | -0.28 | -2.45% | 11.15 | 11.41 | 51760 | 5803.17 | 1.92% |
| 2025-12-03 | 11.39 | 11.43 | 0.00 | 0.00% | 11.33 | 11.50 | 41523 | 4737.41 | 1.54% |
| 2025-12-02 | 11.44 | 11.43 | -0.05 | -0.44% | 11.33 | 11.54 | 35930 | 4106.24 | 1.33% |
| 2025-12-01 | 11.44 | 11.48 | 0.14 | 1.23% | 11.43 | 11.62 | 42497 | 4888.90 | 1.57% |
| 2025-11-28 | 11.30 | 11.34 | 0.01 | 0.09% | 11.18 | 11.36 | 41044 | 4630.11 | 1.52% |
| 2025-11-27 | 11.45 | 11.33 | -0.07 | -0.61% | 11.29 | 11.50 | 39333 | 4480.13 | 1.46% |
| 2025-11-26 | 11.54 | 11.40 | -0.14 | -1.21% | 11.36 | 11.67 | 27326 | 3137.38 | 1.01% |
| 2025-11-25 | 11.49 | 11.54 | 0.09 | 0.79% | 11.42 | 11.64 | 28075 | 3247.85 | 1.04% |
| 2025-11-24 | 11.22 | 11.45 | 0.27 | 2.42% | 11.22 | 11.54 | 47090 | 5372.36 | 1.74% |
| 2025-11-21 | 11.50 | 11.18 | -0.33 | -2.87% | 11.13 | 11.60 | 52933 | 5988.51 | 1.96% |
| 2025-11-20 | 11.72 | 11.51 | -0.21 | -1.79% | 11.48 | 11.77 | 31801 | 3681.77 | 1.18% |
| 2025-11-19 | 11.76 | 11.72 | -0.04 | -0.34% | 11.64 | 11.82 | 37041 | 4341.63 | 1.37% |
| 2025-11-18 | 11.87 | 11.76 | -0.12 | -1.01% | 11.69 | 11.93 | 32137 | 3780.88 | 1.19% |
| 2025-11-17 | 11.86 | 11.88 | 0.01 | 0.08% | 11.80 | 11.90 | 32921 | 3902.07 | 1.22% |
| 2025-11-14 | 11.89 | 11.87 | -0.09 | -0.75% | 11.86 | 12.07 | 36386 | 4347.11 | 1.35% |
| 2025-11-13 | 11.82 | 11.96 | 0.16 | 1.36% | 11.73 | 11.99 | 45155 | 5361.91 | 1.67% |
| 2025-11-12 | 11.77 | 11.80 | -0.03 | -0.25% | 11.77 | 11.94 | 38344 | 4541.01 | 1.42% |
| 2025-11-11 | 11.80 | 11.83 | 0.04 | 0.34% | 11.71 | 11.84 | 33335 | 3929.87 | 1.23% |
| 2025-11-10 | 11.55 | 11.79 | 0.23 | 1.99% | 11.51 | 11.81 | 52110 | 6105.73 | 1.93% |
| 2025-11-07 | 11.55 | 11.56 | -0.02 | -0.17% | 11.53 | 11.66 | 28615 | 3318.32 | 1.06% |
| 2025-11-06 | 11.64 | 11.58 | -0.07 | -0.60% | 11.50 | 11.65 | 28769 | 3325.55 | 1.07% |
| 2025-11-05 | 11.51 | 11.65 | 0.10 | 0.87% | 11.51 | 11.68 | 46971 | 5456.72 | 1.74% |
| 2025-11-04 | 11.47 | 11.55 | 0.07 | 0.61% | 11.43 | 11.60 | 38663 | 4457.65 | 1.43% |
| 2025-11-03 | 11.44 | 11.48 | 0.05 | 0.44% | 11.38 | 11.50 | 37746 | 4326.38 | 1.40% |
| 2025-10-31 | 11.23 | 11.43 | 0.22 | 1.96% | 11.23 | 11.44 | 47301 | 5380.81 | 1.75% |
| 2025-10-30 | 11.39 | 11.21 | -0.19 | -1.67% | 11.21 | 11.44 | 34245 | 3873.61 | 1.27% |
| 2025-10-29 | 11.51 | 11.40 | -0.12 | -1.04% | 11.34 | 11.54 | 32606 | 3721.21 | 1.21% |
| 2025-10-28 | 11.51 | 11.52 | 0.02 | 0.17% | 11.46 | 11.59 | 37968 | 4374.07 | 1.41% |
| 2025-10-27 | 11.53 | 11.50 | 0.00 | 0.00% | 11.44 | 11.58 | 36393 | 4188.46 | 1.35% |
| 2025-10-24 | 11.60 | 11.50 | -0.07 | -0.61% | 11.48 | 11.61 | 33041 | 3808.21 | 1.22% |
| 2025-10-23 | 11.41 | 11.57 | 0.10 | 0.87% | 11.41 | 11.58 | 37753 | 4344.55 | 1.40% |
| 2025-10-22 | 11.40 | 11.47 | 0.04 | 0.35% | 11.40 | 11.50 | 32633 | 3738.00 | 1.21% |
| 2025-10-21 | 11.40 | 11.43 | 0.05 | 0.44% | 11.31 | 11.44 | 30230 | 3444.29 | 1.12% |
| 2025-10-20 | 11.23 | 11.38 | 0.24 | 2.15% | 11.20 | 11.38 | 41253 | 4664.28 | 1.53% |
| 2025-10-17 | 11.30 | 11.14 | -0.17 | -1.50% | 11.13 | 11.38 | 38616 | 4353.65 | 1.43% |
| 2025-10-16 | 11.44 | 11.31 | -0.15 | -1.31% | 11.28 | 11.50 | 45231 | 5146.66 | 1.67% |
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。
