| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 92.52 | 91.26 | -1.24 | -1.34% | 91.20 | 92.96 | 6021 | 5511.75 | 1.81% |
| 2025-12-15 | 93.08 | 92.50 | -1.00 | -1.07% | 92.50 | 93.50 | 7710 | 7155.56 | 2.32% |
| 2025-12-12 | 92.78 | 93.50 | 0.41 | 0.44% | 92.61 | 93.50 | 11659 | 10861.67 | 3.51% |
| 2025-12-11 | 93.86 | 93.09 | -0.81 | -0.86% | 92.56 | 93.86 | 8790 | 8179.14 | 2.64% |
| 2025-12-10 | 93.59 | 93.90 | 0.85 | 0.91% | 93.29 | 93.99 | 6727 | 6305.70 | 2.02% |
| 2025-12-09 | 93.50 | 93.05 | -0.52 | -0.56% | 92.94 | 93.62 | 4491 | 4187.42 | 1.35% |
| 2025-12-08 | 93.25 | 93.57 | 0.41 | 0.44% | 92.90 | 93.57 | 7005 | 6540.53 | 2.11% |
| 2025-12-05 | 92.45 | 93.16 | 0.76 | 0.82% | 92.08 | 93.19 | 6630 | 6155.41 | 1.99% |
| 2025-12-04 | 92.15 | 92.40 | 0.30 | 0.33% | 92.15 | 92.69 | 4615 | 4265.54 | 1.39% |
| 2025-12-03 | 92.11 | 92.10 | -0.57 | -0.62% | 91.94 | 92.70 | 4866 | 4485.54 | 1.46% |
| 2025-12-02 | 92.98 | 92.67 | -0.08 | -0.09% | 92.48 | 93.25 | 5642 | 5241.53 | 1.70% |
| 2025-12-01 | 92.00 | 92.75 | 0.69 | 0.75% | 91.88 | 92.88 | 6234 | 5771.47 | 1.87% |
| 2025-11-28 | 91.90 | 92.06 | 0.53 | 0.58% | 91.15 | 92.09 | 4465 | 4090.21 | 1.34% |
| 2025-11-27 | 91.40 | 91.53 | 0.15 | 0.16% | 91.40 | 91.95 | 4249 | 3894.31 | 1.28% |
| 2025-11-26 | 91.85 | 91.38 | -0.47 | -0.51% | 90.99 | 92.16 | 5460 | 5005.46 | 1.64% |
| 2025-11-25 | 91.88 | 91.85 | 0.38 | 0.42% | 91.50 | 92.46 | 5957 | 5484.90 | 1.79% |
| 2025-11-24 | 91.39 | 91.47 | 0.28 | 0.31% | 90.81 | 91.61 | 5019 | 4580.23 | 1.51% |
| 2025-11-21 | 93.00 | 91.19 | -2.07 | -2.22% | 91.19 | 93.38 | 11966 | 11001.71 | 3.60% |
| 2025-11-20 | 93.49 | 93.26 | 0.18 | 0.19% | 93.00 | 93.79 | 5572 | 5198.65 | 1.68% |
| 2025-11-19 | 93.97 | 93.08 | -0.87 | -0.93% | 92.97 | 94.10 | 9061 | 8457.24 | 2.72% |
| 2025-11-18 | 94.73 | 93.95 | -0.79 | -0.83% | 93.87 | 94.74 | 7489 | 7050.88 | 2.25% |
| 2025-11-17 | 95.58 | 94.74 | -1.04 | -1.09% | 94.52 | 95.70 | 8518 | 8076.05 | 2.56% |
| 2025-11-14 | 95.58 | 95.78 | -0.15 | -0.16% | 95.41 | 96.43 | 8148 | 7827.16 | 2.45% |
| 2025-11-13 | 95.74 | 95.93 | 0.16 | 0.17% | 95.47 | 96.33 | 6332 | 6075.58 | 1.90% |
| 2025-11-12 | 95.70 | 95.77 | -0.20 | -0.21% | 95.25 | 95.97 | 5772 | 5517.70 | 1.74% |
| 2025-11-11 | 96.00 | 95.97 | 0.11 | 0.11% | 95.66 | 96.30 | 6157 | 5912.33 | 1.85% |
| 2025-11-10 | 95.86 | 95.86 | 0.25 | 0.26% | 95.20 | 95.88 | 6309 | 6027.23 | 1.90% |
| 2025-11-07 | 96.28 | 95.61 | -0.19 | -0.20% | 95.55 | 96.30 | 7666 | 7349.25 | 2.30% |
| 2025-11-06 | 95.40 | 95.80 | 0.57 | 0.60% | 95.13 | 96.25 | 8935 | 8559.42 | 2.69% |
| 2025-11-05 | 94.34 | 95.23 | 0.65 | 0.69% | 94.20 | 95.40 | 6583 | 6257.71 | 1.98% |
| 2025-11-04 | 95.19 | 94.58 | -0.59 | -0.62% | 94.27 | 95.79 | 6945 | 6594.82 | 2.09% |
| 2025-11-03 | 94.68 | 95.17 | 0.06 | 0.06% | 94.21 | 95.25 | 8627 | 8168.90 | 2.59% |
| 2025-10-31 | 94.07 | 95.11 | 0.01 | 0.01% | 93.75 | 95.43 | 10815 | 10247.01 | 3.25% |
| 2025-10-30 | 96.18 | 95.10 | -1.02 | -1.06% | 94.91 | 96.35 | 8845 | 8441.90 | 2.66% |
| 2025-10-29 | 95.82 | 96.12 | -0.31 | -0.32% | 94.89 | 96.15 | 9285 | 8876.53 | 2.79% |
| 2025-10-28 | 95.71 | 96.43 | 0.69 | 0.72% | 95.40 | 97.25 | 13166 | 12690.80 | 3.96% |
| 2025-10-27 | 95.60 | 95.74 | 0.07 | 0.07% | 95.00 | 95.78 | 8752 | 8357.79 | 2.63% |
| 2025-10-24 | 94.99 | 95.67 | 0.55 | 0.58% | 94.50 | 95.91 | 12557 | 11969.62 | 3.78% |
| 2025-10-23 | 94.33 | 95.12 | 0.48 | 0.51% | 94.21 | 95.20 | 7456 | 7056.82 | 2.29% |
| 2025-10-22 | 94.46 | 94.64 | -0.09 | -0.10% | 94.20 | 95.24 | 5855 | 5546.39 | 1.80% |
| 2025-10-21 | 94.36 | 94.73 | 0.39 | 0.41% | 94.35 | 94.76 | 6475 | 6127.27 | 1.99% |
| 2025-10-20 | 94.22 | 94.34 | 0.60 | 0.64% | 94.12 | 94.77 | 5229 | 4940.06 | 1.61% |
| 2025-10-17 | 95.31 | 93.74 | -1.61 | -1.69% | 93.73 | 95.34 | 9794 | 9238.96 | 3.01% |
| 2025-10-16 | 95.80 | 95.35 | -0.12 | -0.13% | 95.25 | 95.85 | 6208 | 5927.49 | 1.91% |
| 2025-10-15 | 96.01 | 96.47 | 0.52 | 0.54% | 95.73 | 96.65 | 7671 | 7379.36 | 2.36% |
| 2025-10-14 | 96.80 | 95.95 | -0.66 | -0.68% | 95.88 | 96.99 | 16093 | 15501.51 | 4.95% |
| 2025-10-13 | 97.00 | 96.61 | -1.88 | -1.91% | 96.28 | 97.35 | 15390 | 14874.78 | 4.73% |
| 2025-10-10 | 98.74 | 98.49 | -0.27 | -0.27% | 98.32 | 98.88 | 8238 | 8117.44 | 2.53% |
| 2025-10-09 | 99.00 | 98.76 | 0.01 | 0.01% | 98.10 | 99.15 | 9497 | 9363.83 | 2.92% |
| 2025-09-30 | 98.60 | 98.75 | 0.22 | 0.22% | 98.60 | 99.33 | 9268 | 9158.83 | 2.85% |
| 2025-09-29 | 98.51 | 98.53 | -0.72 | -0.73% | 98.12 | 98.97 | 10244 | 10086.62 | 3.15% |
| 2025-09-26 | 100.05 | 99.25 | -0.80 | -0.80% | 99.12 | 100.47 | 11947 | 11905.19 | 3.67% |
| 2025-09-25 | 98.80 | 100.05 | 0.94 | 0.95% | 98.67 | 101.36 | 19666 | 19676.27 | 6.04% |
| 2025-09-24 | 98.10 | 99.11 | 0.92 | 0.94% | 97.55 | 99.49 | 11281 | 11159.81 | 3.47% |
| 2025-09-23 | 99.99 | 98.19 | -1.80 | -1.80% | 97.53 | 100.00 | 16489 | 16227.85 | 5.07% |
| 2025-09-22 | 101.02 | 99.99 | -1.21 | -1.20% | 99.84 | 102.00 | 13664 | 13752.27 | 4.20% |
| 2025-09-19 | 99.36 | 101.20 | 1.71 | 1.72% | 98.50 | 101.27 | 23204 | 23211.61 | 7.13% |
| 2025-09-18 | 100.45 | 99.49 | -0.85 | -0.85% | 99.00 | 101.33 | 21293 | 21418.56 | 6.54% |
| 2025-09-17 | 100.07 | 100.34 | 0.39 | 0.39% | 99.75 | 100.97 | 10854 | 10895.80 | 3.34% |
| 2025-09-16 | 99.82 | 99.95 | 0.09 | 0.09% | 99.18 | 100.31 | 9851 | 9823.80 | 3.03% |
| 2025-09-15 | 100.10 | 99.86 | 0.00 | 0.00% | 99.75 | 100.92 | 9942 | 9958.59 | 3.06% |
| 2025-09-12 | 99.95 | 99.86 | -0.09 | -0.09% | 99.49 | 100.20 | 10189 | 10174.80 | 3.13% |
| 2025-09-11 | 99.28 | 99.95 | 0.78 | 0.79% | 98.83 | 99.98 | 10644 | 10592.22 | 3.27% |
| 2025-09-10 | 99.15 | 99.17 | -0.12 | -0.12% | 99.03 | 99.78 | 5781 | 5740.37 | 1.78% |
| 2025-09-09 | 100.58 | 99.29 | -1.28 | -1.27% | 98.88 | 100.58 | 11462 | 11413.09 | 3.52% |
| 2025-09-08 | 100.00 | 100.57 | 0.22 | 0.22% | 99.66 | 100.65 | 13271 | 13293.81 | 4.08% |
| 2025-09-05 | 98.92 | 100.35 | 1.65 | 1.67% | 98.43 | 100.51 | 13449 | 13397.85 | 4.13% |
| 2025-09-04 | 99.10 | 98.70 | -0.83 | -0.83% | 98.16 | 99.57 | 13643 | 13500.79 | 4.19% |
| 2025-09-03 | 100.46 | 99.53 | -0.46 | -0.46% | 98.90 | 100.69 | 12686 | 12653.63 | 3.90% |
| 2025-09-02 | 101.63 | 99.99 | -1.59 | -1.57% | 98.97 | 101.63 | 22517 | 22527.32 | 6.92% |
| 2025-09-01 | 101.57 | 101.58 | 0.22 | 0.22% | 101.34 | 102.50 | 15389 | 15670.08 | 4.73% |
| 2025-08-29 | 102.30 | 101.36 | -1.16 | -1.13% | 101.05 | 102.75 | 18782 | 19092.59 | 5.77% |
| 2025-08-28 | 102.99 | 102.52 | -0.85 | -0.82% | 100.45 | 102.99 | 41161 | 41814.29 | 12.65% |
| 2025-08-27 | 103.98 | 103.37 | -0.95 | -0.91% | 103.21 | 105.56 | 26490 | 27659.46 | 8.14% |
| 2025-08-26 | 104.21 | 104.32 | 0.13 | 0.12% | 103.52 | 105.20 | 20689 | 21615.71 | 6.36% |
| 2025-08-25 | 104.00 | 104.19 | 0.44 | 0.42% | 103.35 | 104.47 | 20658 | 21459.03 | 6.35% |
| 2025-08-22 | 103.63 | 103.75 | 0.12 | 0.12% | 103.02 | 103.86 | 15064 | 15588.20 | 4.63% |
| 2025-08-21 | 104.87 | 103.63 | -1.17 | -1.12% | 103.11 | 106.36 | 20990 | 21889.89 | 6.45% |
| 2025-08-20 | 105.20 | 104.80 | -0.70 | -0.66% | 104.20 | 106.38 | 18047 | 18884.02 | 5.55% |
| 2025-08-19 | 103.05 | 105.50 | 2.45 | 2.38% | 103.00 | 107.63 | 43737 | 46291.27 | 13.44% |
天有为(603202)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。
