| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 94.45 | 94.84 | 0.13 | 0.14% | 94.08 | 95.42 | 9340 | 8853.43 | 2.81% |
| 2026-03-25 | 94.88 | 94.71 | -0.17 | -0.18% | 94.13 | 94.95 | 11075 | 10478.82 | 3.33% |
| 2026-03-24 | 92.22 | 94.88 | 3.17 | 3.46% | 91.70 | 94.94 | 18121 | 17021.50 | 5.45% |
| 2026-03-23 | 93.26 | 91.71 | -2.02 | -2.16% | 91.00 | 93.26 | 11248 | 10349.40 | 3.38% |
| 2026-03-20 | 92.79 | 93.73 | 0.90 | 0.97% | 91.98 | 94.29 | 13283 | 12395.93 | 3.99% |
| 2026-03-19 | 92.67 | 92.83 | -0.77 | -0.82% | 92.20 | 93.18 | 7392 | 6856.36 | 2.22% |
| 2026-03-18 | 93.74 | 93.60 | 0.25 | 0.27% | 92.31 | 93.90 | 14512 | 13545.26 | 4.36% |
| 2026-03-17 | 91.58 | 93.35 | 1.85 | 2.02% | 91.19 | 93.98 | 17841 | 16593.00 | 5.36% |
| 2026-03-16 | 91.26 | 91.50 | 0.09 | 0.10% | 90.71 | 91.59 | 3842 | 3503.14 | 1.15% |
| 2026-03-13 | 91.10 | 91.41 | 0.00 | 0.00% | 91.10 | 91.60 | 3359 | 3068.86 | 1.01% |
| 2026-03-12 | 91.40 | 91.41 | 0.06 | 0.07% | 90.88 | 91.41 | 3789 | 3453.24 | 1.14% |
| 2026-03-11 | 91.38 | 91.35 | -0.14 | -0.15% | 91.05 | 91.63 | 3983 | 3635.69 | 1.20% |
| 2026-03-10 | 90.46 | 91.49 | 1.37 | 1.52% | 90.44 | 91.55 | 6015 | 5477.21 | 1.81% |
| 2026-03-09 | 90.52 | 90.12 | -1.26 | -1.38% | 89.64 | 90.52 | 6943 | 6247.12 | 2.09% |
| 2026-03-06 | 90.28 | 91.38 | 0.68 | 0.75% | 90.25 | 91.66 | 6252 | 5690.75 | 1.88% |
| 2026-03-05 | 90.50 | 90.70 | 0.59 | 0.65% | 90.22 | 91.05 | 6562 | 5934.92 | 1.97% |
| 2026-03-04 | 90.68 | 90.11 | -0.89 | -0.98% | 90.09 | 90.76 | 6251 | 5648.56 | 1.88% |
| 2026-03-03 | 91.19 | 91.00 | -0.20 | -0.22% | 90.75 | 91.60 | 9281 | 8449.98 | 2.79% |
| 2026-03-02 | 91.80 | 91.20 | -1.29 | -1.39% | 91.07 | 91.80 | 9191 | 8401.56 | 2.76% |
| 2026-02-27 | 92.59 | 92.49 | -0.13 | -0.14% | 92.17 | 92.59 | 6048 | 5584.68 | 1.82% |
| 2026-02-26 | 92.94 | 92.62 | -0.32 | -0.34% | 92.28 | 92.94 | 7813 | 7230.57 | 2.35% |
| 2026-02-25 | 92.88 | 92.94 | 0.05 | 0.05% | 92.75 | 93.14 | 4768 | 4434.39 | 1.43% |
| 2026-02-24 | 92.90 | 92.89 | 0.14 | 0.15% | 92.74 | 93.22 | 5194 | 4827.61 | 1.56% |
| 2026-02-13 | 93.11 | 92.75 | -0.60 | -0.64% | 92.75 | 93.29 | 4574 | 4255.69 | 1.38% |
| 2026-02-12 | 93.23 | 93.35 | -0.04 | -0.04% | 92.75 | 93.42 | 10358 | 9633.03 | 3.11% |
| 2026-02-11 | 93.38 | 93.39 | -0.01 | -0.01% | 93.04 | 93.45 | 4878 | 4546.74 | 1.47% |
| 2026-02-10 | 93.16 | 93.40 | 0.02 | 0.02% | 92.99 | 93.40 | 5619 | 5233.78 | 1.69% |
| 2026-02-09 | 93.18 | 93.38 | 0.55 | 0.59% | 92.84 | 93.46 | 6321 | 5886.52 | 1.90% |
| 2026-02-06 | 92.76 | 92.83 | 0.15 | 0.16% | 92.28 | 93.26 | 8095 | 7516.49 | 2.43% |
| 2026-02-05 | 92.65 | 92.68 | -0.20 | -0.22% | 92.60 | 93.49 | 7186 | 6676.59 | 2.16% |
| 2026-02-04 | 92.30 | 92.88 | 0.38 | 0.41% | 92.06 | 92.92 | 6404 | 5927.54 | 1.93% |
| 2026-02-03 | 92.10 | 92.50 | 0.51 | 0.55% | 91.83 | 92.67 | 7215 | 6661.15 | 2.17% |
| 2026-02-02 | 92.50 | 91.99 | -0.85 | -0.92% | 91.93 | 93.15 | 9382 | 8669.88 | 2.82% |
| 2026-01-30 | 93.15 | 92.84 | -0.36 | -0.39% | 92.18 | 93.60 | 10967 | 10183.56 | 3.30% |
| 2026-01-29 | 93.50 | 93.20 | -0.32 | -0.34% | 92.67 | 93.50 | 11324 | 10529.68 | 3.40% |
| 2026-01-28 | 93.93 | 93.52 | -0.88 | -0.93% | 93.30 | 94.41 | 10312 | 9673.99 | 3.10% |
| 2026-01-27 | 94.89 | 94.40 | -0.49 | -0.52% | 93.23 | 94.89 | 10234 | 9622.91 | 3.08% |
| 2026-01-26 | 96.46 | 94.89 | -1.57 | -1.63% | 94.45 | 96.65 | 14171 | 13477.98 | 4.26% |
| 2026-01-23 | 96.50 | 96.46 | 0.28 | 0.29% | 95.85 | 97.08 | 11930 | 11502.70 | 3.59% |
| 2026-01-22 | 96.41 | 96.18 | -0.23 | -0.24% | 95.71 | 96.60 | 12748 | 12238.35 | 3.83% |
| 2026-01-21 | 94.32 | 96.41 | 2.07 | 2.19% | 94.05 | 98.38 | 28963 | 28082.04 | 8.71% |
| 2026-01-20 | 95.00 | 94.34 | -0.91 | -0.96% | 94.00 | 95.09 | 13732 | 12972.00 | 4.13% |
| 2026-01-19 | 92.52 | 95.25 | 2.73 | 2.95% | 92.38 | 95.36 | 22766 | 21403.15 | 6.84% |
| 2026-01-16 | 92.41 | 92.52 | 0.41 | 0.45% | 92.12 | 92.87 | 8096 | 7487.30 | 2.43% |
| 2026-01-15 | 92.36 | 92.11 | -0.40 | -0.43% | 91.92 | 92.75 | 8801 | 8117.31 | 2.65% |
| 2026-01-14 | 92.34 | 92.51 | 0.01 | 0.01% | 92.31 | 93.37 | 13630 | 12646.04 | 4.10% |
| 2026-01-13 | 93.15 | 92.50 | -0.58 | -0.62% | 92.37 | 93.45 | 13114 | 12183.81 | 3.94% |
| 2026-01-12 | 93.08 | 93.08 | 0.10 | 0.11% | 92.41 | 93.18 | 15164 | 14062.87 | 4.56% |
| 2026-01-09 | 92.74 | 92.98 | 0.24 | 0.26% | 92.43 | 92.98 | 9977 | 9248.21 | 3.00% |
| 2026-01-08 | 92.81 | 92.74 | 0.01 | 0.01% | 92.35 | 92.97 | 6322 | 5860.08 | 1.90% |
| 2026-01-07 | 93.23 | 92.73 | -0.51 | -0.55% | 92.44 | 93.28 | 8412 | 7802.01 | 2.53% |
| 2026-01-06 | 92.28 | 93.24 | 1.00 | 1.08% | 92.24 | 93.39 | 9957 | 9243.05 | 2.99% |
| 2026-01-05 | 92.29 | 92.24 | 0.43 | 0.47% | 91.51 | 92.29 | 6833 | 6290.34 | 2.05% |
| 2025-12-31 | 91.81 | 91.81 | 0.00 | 0.00% | 91.56 | 92.08 | 5267 | 4839.29 | 1.58% |
| 2025-12-30 | 91.20 | 91.81 | 0.38 | 0.42% | 91.18 | 91.96 | 4598 | 4210.63 | 1.38% |
| 2025-12-29 | 91.96 | 91.43 | -0.52 | -0.57% | 91.19 | 91.96 | 6046 | 5537.66 | 1.82% |
| 2025-12-26 | 91.93 | 91.95 | -0.09 | -0.10% | 91.73 | 92.23 | 5565 | 5116.59 | 1.67% |
| 2025-12-25 | 92.00 | 92.04 | 0.09 | 0.10% | 91.73 | 92.15 | 5874 | 5399.86 | 1.77% |
| 2025-12-24 | 91.80 | 91.95 | 0.15 | 0.16% | 91.68 | 92.12 | 5353 | 4919.70 | 1.61% |
| 2025-12-23 | 92.26 | 91.80 | -0.80 | -0.86% | 91.72 | 92.60 | 5169 | 4756.17 | 1.55% |
| 2025-12-22 | 91.97 | 92.60 | 0.62 | 0.67% | 91.72 | 92.75 | 5865 | 5415.15 | 1.76% |
| 2025-12-19 | 91.70 | 91.98 | 0.49 | 0.54% | 91.48 | 92.08 | 5312 | 4880.71 | 1.60% |
| 2025-12-18 | 91.60 | 91.49 | -0.31 | -0.34% | 91.28 | 92.10 | 4662 | 4277.82 | 1.40% |
| 2025-12-17 | 91.34 | 91.80 | 0.54 | 0.59% | 91.00 | 92.14 | 5338 | 4883.60 | 1.60% |
| 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% |
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。
