| 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 | 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% |
| 2025-10-15 | 11.38 | 11.46 | 0.07 | 0.61% | 11.38 | 11.48 | 31709 | 3627.73 | 1.17% |
| 2025-10-14 | 11.50 | 11.39 | -0.09 | -0.78% | 11.37 | 11.53 | 42855 | 4902.09 | 1.59% |
| 2025-10-13 | 11.27 | 11.48 | -0.02 | -0.17% | 11.16 | 11.50 | 51161 | 5799.96 | 1.89% |
| 2025-10-10 | 11.48 | 11.50 | 0.03 | 0.26% | 11.47 | 11.55 | 47926 | 5518.34 | 1.77% |
| 2025-10-09 | 11.84 | 11.47 | -0.36 | -3.04% | 11.38 | 11.88 | 84797 | 9752.65 | 3.14% |
| 2025-09-30 | 11.93 | 11.83 | -0.09 | -0.76% | 11.83 | 11.96 | 48671 | 5780.18 | 1.80% |
| 2025-09-29 | 12.05 | 11.92 | -0.15 | -1.24% | 11.82 | 12.07 | 62096 | 7405.32 | 2.30% |
| 2025-09-26 | 12.16 | 12.07 | -0.15 | -1.23% | 12.03 | 12.16 | 40855 | 4939.15 | 1.51% |
| 2025-09-25 | 12.08 | 12.22 | 0.05 | 0.41% | 12.00 | 12.24 | 67943 | 8238.09 | 2.52% |
| 2025-09-24 | 12.07 | 12.17 | -0.01 | -0.08% | 11.95 | 12.25 | 75187 | 9092.80 | 2.78% |
| 2025-09-23 | 12.85 | 12.18 | -0.81 | -6.24% | 11.94 | 12.85 | 154415 | 18940.23 | 5.72% |
| 2025-09-22 | 13.50 | 12.99 | -0.70 | -5.11% | 12.96 | 13.53 | 168650 | 22217.60 | 6.24% |
| 2025-09-19 | 13.20 | 13.69 | 0.39 | 2.93% | 12.86 | 13.78 | 274507 | 36791.50 | 10.16% |
| 2025-09-18 | 13.16 | 13.30 | 0.03 | 0.23% | 13.08 | 13.41 | 131175 | 17360.74 | 4.86% |
| 2025-09-17 | 13.52 | 13.27 | -0.12 | -0.90% | 13.25 | 13.56 | 98100 | 13120.31 | 3.63% |
| 2025-09-16 | 13.29 | 13.39 | 0.14 | 1.06% | 13.16 | 13.50 | 110109 | 14681.95 | 4.08% |
| 2025-09-15 | 13.20 | 13.25 | 0.01 | 0.08% | 13.08 | 13.28 | 84326 | 11109.91 | 3.12% |
| 2025-09-12 | 13.33 | 13.24 | -0.11 | -0.82% | 13.22 | 13.45 | 96832 | 12896.04 | 3.58% |
| 2025-09-11 | 13.33 | 13.35 | -0.08 | -0.60% | 13.09 | 13.36 | 114717 | 15134.19 | 4.25% |
| 2025-09-10 | 13.36 | 13.43 | 0.00 | 0.00% | 13.35 | 13.52 | 111487 | 14970.65 | 4.13% |
| 2025-09-09 | 13.56 | 13.43 | -0.11 | -0.81% | 13.23 | 13.58 | 124653 | 16637.29 | 4.61% |
| 2025-09-08 | 13.50 | 13.54 | -0.06 | -0.44% | 13.42 | 13.74 | 146416 | 19863.26 | 5.42% |
| 2025-09-05 | 13.66 | 13.60 | -0.13 | -0.95% | 13.25 | 13.67 | 199092 | 26781.51 | 7.37% |
| 2025-09-04 | 13.08 | 13.73 | 0.63 | 4.81% | 13.01 | 13.88 | 332860 | 45038.91 | 12.32% |
| 2025-09-03 | 13.23 | 13.10 | -0.06 | -0.46% | 12.96 | 13.24 | 125131 | 16402.02 | 4.63% |
| 2025-09-02 | 13.10 | 13.16 | 0.03 | 0.23% | 13.01 | 13.25 | 134961 | 17750.37 | 5.00% |
| 2025-09-01 | 12.95 | 13.13 | 0.18 | 1.39% | 12.90 | 13.18 | 122188 | 15999.06 | 4.52% |
| 2025-08-29 | 12.77 | 12.95 | 0.15 | 1.17% | 12.76 | 13.04 | 102759 | 13291.73 | 3.80% |
| 2025-08-28 | 12.70 | 12.80 | 0.11 | 0.87% | 12.50 | 12.90 | 98061 | 12514.93 | 3.63% |
| 2025-08-27 | 12.94 | 12.69 | -0.29 | -2.23% | 12.69 | 12.98 | 92254 | 11845.52 | 3.42% |
| 2025-08-26 | 12.99 | 12.98 | -0.04 | -0.31% | 12.92 | 13.07 | 78742 | 10250.70 | 2.91% |
| 2025-08-25 | 12.98 | 13.02 | 0.06 | 0.46% | 12.88 | 13.02 | 111685 | 14475.90 | 4.13% |
| 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% |
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。
