| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 26.68 | 26.86 | 0.23 | 0.86% | 26.63 | 26.86 | 4153 | 1110.83 | 0.09% |
| 2026-02-02 | 27.00 | 26.63 | -0.25 | -0.93% | 26.60 | 27.03 | 6676 | 1793.08 | 0.15% |
| 2026-01-30 | 26.88 | 26.88 | 0.05 | 0.19% | 26.66 | 27.08 | 5759 | 1546.11 | 0.13% |
| 2026-01-29 | 27.08 | 26.83 | -0.13 | -0.48% | 26.80 | 27.08 | 5977 | 1605.07 | 0.14% |
| 2026-01-28 | 27.11 | 26.96 | -0.03 | -0.11% | 26.93 | 27.11 | 6259 | 1689.11 | 0.14% |
| 2026-01-27 | 27.40 | 26.99 | -0.31 | -1.14% | 26.83 | 27.40 | 6633 | 1792.17 | 0.15% |
| 2026-01-26 | 27.38 | 27.30 | 0.05 | 0.18% | 27.15 | 27.39 | 8839 | 2410.67 | 0.20% |
| 2026-01-23 | 27.09 | 27.25 | 0.16 | 0.59% | 27.09 | 27.49 | 9786 | 2668.67 | 0.22% |
| 2026-01-22 | 27.34 | 27.09 | -0.11 | -0.40% | 27.05 | 27.34 | 7583 | 2060.34 | 0.17% |
| 2026-01-21 | 27.18 | 27.20 | -0.08 | -0.29% | 27.15 | 27.35 | 6030 | 1643.80 | 0.14% |
| 2026-01-20 | 27.38 | 27.28 | -0.06 | -0.22% | 27.18 | 27.40 | 6510 | 1777.35 | 0.15% |
| 2026-01-19 | 27.40 | 27.34 | 0.09 | 0.33% | 27.11 | 27.40 | 6355 | 1734.15 | 0.15% |
| 2026-01-16 | 27.30 | 27.25 | -0.09 | -0.33% | 27.18 | 27.40 | 5348 | 1457.82 | 0.12% |
| 2026-01-15 | 27.18 | 27.34 | 0.20 | 0.74% | 27.03 | 27.38 | 5905 | 1611.02 | 0.13% |
| 2026-01-14 | 27.23 | 27.14 | 0.02 | 0.07% | 26.97 | 27.39 | 12571 | 3414.17 | 0.29% |
| 2026-01-13 | 27.09 | 27.12 | 0.07 | 0.26% | 26.99 | 27.38 | 10642 | 2895.98 | 0.24% |
| 2026-01-12 | 26.91 | 27.05 | 0.08 | 0.30% | 26.77 | 27.13 | 10873 | 2929.03 | 0.25% |
| 2026-01-09 | 26.90 | 26.97 | 0.00 | 0.00% | 26.86 | 26.99 | 7152 | 1926.29 | 0.49% |
| 2026-01-08 | 26.91 | 26.97 | 0.01 | 0.04% | 26.80 | 26.97 | 5484 | 1474.37 | 0.37% |
| 2026-01-07 | 27.01 | 26.96 | 0.01 | 0.04% | 26.78 | 27.01 | 7497 | 2012.82 | 0.51% |
| 2026-01-06 | 27.10 | 26.95 | -0.15 | -0.55% | 26.90 | 27.15 | 12074 | 3259.61 | 0.82% |
| 2026-01-05 | 26.98 | 27.10 | 0.13 | 0.48% | 26.85 | 27.18 | 8615 | 2329.14 | 0.59% |
| 2025-12-31 | 26.93 | 26.97 | 0.05 | 0.19% | 26.78 | 26.98 | 5392 | 1449.17 | 0.37% |
| 2025-12-30 | 26.87 | 26.92 | 0.06 | 0.22% | 26.76 | 26.96 | 6115 | 1641.91 | 0.42% |
| 2025-12-29 | 26.91 | 26.86 | -0.09 | -0.33% | 26.81 | 27.18 | 6105 | 1644.24 | 0.42% |
| 2025-12-26 | 27.24 | 26.95 | -0.35 | -1.28% | 26.86 | 27.31 | 12375 | 3342.02 | 0.84% |
| 2025-12-25 | 27.21 | 27.30 | 0.05 | 0.18% | 27.18 | 27.37 | 4150 | 1132.41 | 0.28% |
| 2025-12-24 | 27.40 | 27.25 | -0.13 | -0.47% | 27.20 | 27.47 | 8673 | 2365.36 | 0.59% |
| 2025-12-23 | 27.42 | 27.38 | -0.02 | -0.07% | 27.29 | 27.55 | 5908 | 1619.21 | 0.40% |
| 2025-12-22 | 27.61 | 27.40 | -0.35 | -1.26% | 27.32 | 27.88 | 13871 | 3817.66 | 0.94% |
| 2025-12-19 | 27.40 | 27.75 | 0.35 | 1.28% | 27.30 | 27.93 | 8941 | 2478.05 | 0.61% |
| 2025-12-18 | 27.40 | 27.40 | 0.09 | 0.33% | 27.30 | 27.55 | 8017 | 2199.82 | 0.55% |
| 2025-12-17 | 27.64 | 27.31 | -0.46 | -1.66% | 27.08 | 27.98 | 23560 | 6487.64 | 1.60% |
| 2025-12-16 | 28.44 | 27.77 | -0.67 | -2.36% | 27.55 | 28.75 | 40527 | 11459.44 | 2.76% |
| 2025-12-15 | 28.48 | 28.44 | 0.28 | 0.99% | 28.08 | 28.54 | 16272 | 4616.55 | 1.11% |
| 2025-12-12 | 28.25 | 28.16 | -0.06 | -0.21% | 27.91 | 28.25 | 16030 | 4509.37 | 1.09% |
| 2025-12-11 | 28.11 | 28.22 | 0.12 | 0.43% | 27.94 | 28.28 | 16451 | 4629.91 | 1.12% |
| 2025-12-10 | 27.50 | 28.10 | 0.55 | 2.00% | 27.28 | 28.18 | 15382 | 4285.31 | 1.05% |
| 2025-12-09 | 27.00 | 27.55 | 0.45 | 1.66% | 26.81 | 27.63 | 10019 | 2748.08 | 0.68% |
| 2025-12-08 | 27.43 | 27.10 | -0.29 | -1.06% | 26.68 | 27.54 | 7764 | 2100.53 | 0.53% |
| 2025-12-05 | 26.99 | 27.39 | 0.37 | 1.37% | 26.82 | 27.39 | 6553 | 1783.79 | 0.45% |
| 2025-12-04 | 26.73 | 27.02 | 0.28 | 1.05% | 26.51 | 27.06 | 8168 | 2189.90 | 0.56% |
| 2025-12-03 | 26.63 | 26.74 | 0.05 | 0.19% | 26.62 | 26.80 | 3674 | 980.63 | 0.25% |
| 2025-12-02 | 26.83 | 26.69 | -0.13 | -0.48% | 26.58 | 26.83 | 3950 | 1053.52 | 0.27% |
| 2025-12-01 | 26.75 | 26.82 | 0.08 | 0.30% | 26.72 | 26.94 | 4827 | 1293.94 | 0.33% |
| 2025-11-28 | 26.90 | 26.74 | -0.16 | -0.59% | 26.61 | 26.90 | 6338 | 1693.62 | 0.43% |
| 2025-11-27 | 27.08 | 26.90 | -0.19 | -0.70% | 26.90 | 27.20 | 5801 | 1567.09 | 0.39% |
| 2025-11-26 | 27.14 | 27.09 | 0.04 | 0.15% | 27.08 | 27.41 | 5645 | 1537.28 | 0.38% |
| 2025-11-25 | 27.32 | 27.05 | -0.18 | -0.66% | 27.05 | 27.44 | 7400 | 2019.24 | 0.50% |
| 2025-11-24 | 27.12 | 27.23 | 0.15 | 0.55% | 27.10 | 27.48 | 9086 | 2482.63 | 0.62% |
| 2025-11-21 | 27.53 | 27.08 | -0.55 | -1.99% | 27.06 | 28.40 | 12751 | 3528.96 | 0.87% |
| 2025-11-20 | 28.12 | 27.63 | -0.45 | -1.60% | 27.58 | 28.20 | 9768 | 2714.91 | 0.66% |
| 2025-11-19 | 28.02 | 28.08 | 0.02 | 0.07% | 27.90 | 28.47 | 10354 | 2922.19 | 0.70% |
| 2025-11-18 | 27.86 | 28.06 | 0.07 | 0.25% | 27.84 | 28.49 | 14123 | 3987.45 | 0.96% |
| 2025-11-17 | 27.90 | 27.99 | -0.01 | -0.04% | 27.61 | 28.18 | 10345 | 2885.72 | 0.70% |
| 2025-11-14 | 28.11 | 28.00 | -0.25 | -0.88% | 28.00 | 28.49 | 14399 | 4068.57 | 0.98% |
| 2025-11-13 | 28.38 | 28.25 | 0.31 | 1.11% | 28.03 | 28.64 | 16292 | 4605.08 | 1.11% |
| 2025-11-12 | 28.15 | 27.94 | 0.05 | 0.18% | 27.74 | 28.19 | 10040 | 2804.02 | 0.68% |
| 2025-11-11 | 27.85 | 27.89 | -0.16 | -0.57% | 27.06 | 28.15 | 16552 | 4575.24 | 1.13% |
| 2025-11-10 | 27.75 | 28.05 | 0.36 | 1.30% | 27.60 | 28.58 | 31164 | 8756.86 | 2.12% |
| 2025-11-07 | 27.50 | 27.69 | 0.24 | 0.87% | 27.38 | 28.02 | 18763 | 5196.21 | 1.28% |
| 2025-11-06 | 27.30 | 27.45 | 0.17 | 0.62% | 27.19 | 27.48 | 15080 | 4127.87 | 1.03% |
| 2025-11-05 | 27.01 | 27.28 | 0.19 | 0.70% | 26.90 | 27.39 | 14545 | 3958.83 | 0.99% |
| 2025-11-04 | 27.04 | 27.09 | 0.04 | 0.15% | 26.91 | 27.39 | 11072 | 3004.74 | 0.75% |
| 2025-11-03 | 27.00 | 27.05 | 0.05 | 0.19% | 26.79 | 27.08 | 6986 | 1881.67 | 0.48% |
| 2025-10-31 | 26.90 | 27.00 | 0.10 | 0.37% | 26.70 | 27.03 | 5415 | 1457.94 | 0.37% |
| 2025-10-30 | 26.99 | 26.90 | -0.09 | -0.33% | 26.78 | 27.05 | 6196 | 1669.22 | 0.42% |
| 2025-10-29 | 27.03 | 26.99 | 0.08 | 0.30% | 26.67 | 27.04 | 6265 | 1682.00 | 0.43% |
| 2025-10-28 | 27.09 | 26.91 | -0.19 | -0.70% | 26.90 | 27.22 | 4933 | 1332.94 | 0.34% |
| 2025-10-27 | 27.28 | 27.10 | -0.08 | -0.29% | 27.03 | 27.28 | 7417 | 2012.51 | 0.50% |
| 2025-10-24 | 27.32 | 27.18 | -0.10 | -0.37% | 27.14 | 27.37 | 4342 | 1181.07 | 0.30% |
| 2025-10-23 | 27.05 | 27.28 | 0.13 | 0.48% | 27.01 | 27.33 | 5249 | 1427.60 | 0.36% |
| 2025-10-22 | 27.18 | 27.15 | -0.04 | -0.15% | 27.10 | 27.42 | 4907 | 1337.30 | 0.33% |
| 2025-10-21 | 27.35 | 27.19 | -0.15 | -0.55% | 27.13 | 27.36 | 7909 | 2152.60 | 0.54% |
| 2025-10-20 | 27.47 | 27.34 | -0.02 | -0.07% | 27.19 | 27.48 | 7501 | 2048.43 | 0.51% |
| 2025-10-17 | 27.22 | 27.36 | 0.14 | 0.51% | 27.10 | 27.56 | 12199 | 3338.41 | 0.83% |
| 2025-10-16 | 27.21 | 27.22 | 0.08 | 0.29% | 27.03 | 27.28 | 7363 | 2003.35 | 0.50% |
| 2025-10-15 | 26.97 | 27.14 | 0.24 | 0.89% | 26.76 | 27.27 | 8658 | 2344.67 | 0.59% |
| 2025-10-14 | 26.85 | 26.90 | 0.11 | 0.41% | 26.69 | 26.98 | 6156 | 1652.50 | 0.42% |
| 2025-10-13 | 26.83 | 26.79 | -0.27 | -1.00% | 26.52 | 26.90 | 6440 | 1718.99 | 0.44% |
天新药业(603235)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。
