| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 7.64 | 7.63 | -0.04 | -0.52% | 7.57 | 7.70 | 69918 | 5334.72 | 1.72% |
| 2025-10-23 | 7.63 | 7.67 | -0.04 | -0.52% | 7.56 | 7.70 | 67531 | 5143.87 | 1.66% |
| 2025-10-22 | 7.63 | 7.71 | 0.04 | 0.52% | 7.63 | 7.88 | 91681 | 7122.95 | 2.25% |
| 2025-10-21 | 7.69 | 7.67 | 0.03 | 0.39% | 7.56 | 7.78 | 76700 | 5893.27 | 1.89% |
| 2025-10-20 | 7.63 | 7.64 | 0.01 | 0.13% | 7.60 | 7.76 | 85219 | 6540.87 | 2.10% |
| 2025-10-17 | 7.95 | 7.63 | -0.30 | -3.78% | 7.60 | 7.97 | 136675 | 10575.04 | 3.36% |
| 2025-10-16 | 8.01 | 7.93 | -0.15 | -1.86% | 7.88 | 8.13 | 139605 | 11145.26 | 3.43% |
| 2025-10-15 | 7.60 | 8.08 | 0.52 | 6.88% | 7.60 | 8.27 | 312600 | 25065.68 | 7.69% |
| 2025-10-14 | 7.56 | 7.56 | 0.00 | 0.00% | 7.50 | 7.74 | 96345 | 7321.15 | 2.37% |
| 2025-10-13 | 7.35 | 7.56 | -0.01 | -0.13% | 7.21 | 7.61 | 96150 | 7185.89 | 2.36% |
| 2025-10-10 | 7.61 | 7.57 | -0.04 | -0.53% | 7.50 | 7.68 | 79389 | 6013.70 | 1.95% |
| 2025-10-09 | 7.77 | 7.61 | -0.15 | -1.93% | 7.55 | 7.84 | 106304 | 8096.52 | 2.61% |
| 2025-09-30 | 7.85 | 7.76 | -0.06 | -0.77% | 7.70 | 7.91 | 101376 | 7911.24 | 2.49% |
| 2025-09-29 | 7.79 | 7.82 | 0.06 | 0.77% | 7.63 | 7.86 | 108395 | 8437.14 | 2.67% |
| 2025-09-26 | 7.93 | 7.76 | -0.19 | -2.39% | 7.75 | 7.98 | 89076 | 6992.68 | 2.19% |
| 2025-09-25 | 7.90 | 7.95 | 0.05 | 0.63% | 7.76 | 7.97 | 139468 | 11007.03 | 3.43% |
| 2025-09-24 | 7.70 | 7.90 | 0.21 | 2.73% | 7.58 | 7.92 | 163818 | 12766.36 | 4.03% |
| 2025-09-23 | 7.66 | 7.69 | 0.05 | 0.65% | 7.48 | 7.84 | 126936 | 9689.13 | 3.12% |
| 2025-09-22 | 7.53 | 7.64 | 0.10 | 1.33% | 7.35 | 7.80 | 155023 | 11719.51 | 3.81% |
| 2025-09-19 | 7.71 | 7.54 | -0.15 | -1.95% | 7.50 | 7.73 | 160883 | 12156.50 | 3.96% |
| 2025-09-18 | 7.99 | 7.69 | -0.31 | -3.88% | 7.56 | 8.00 | 239070 | 18601.65 | 5.88% |
| 2025-09-17 | 8.02 | 8.00 | -0.02 | -0.25% | 7.92 | 8.08 | 192945 | 15422.72 | 4.74% |
| 2025-09-16 | 8.20 | 8.02 | -0.22 | -2.67% | 7.88 | 8.30 | 394425 | 31658.30 | 9.70% |
| 2025-09-15 | 7.61 | 8.24 | 0.75 | 10.01% | 7.56 | 8.24 | 452145 | 36350.76 | 11.12% |
| 2025-09-12 | 7.57 | 7.49 | -0.10 | -1.32% | 7.46 | 7.67 | 80997 | 6087.18 | 1.99% |
| 2025-09-11 | 7.50 | 7.59 | 0.05 | 0.66% | 7.45 | 7.62 | 81068 | 6116.61 | 1.99% |
| 2025-09-10 | 7.63 | 7.54 | -0.08 | -1.05% | 7.53 | 7.74 | 66456 | 5048.88 | 1.63% |
| 2025-09-09 | 7.73 | 7.62 | -0.10 | -1.30% | 7.58 | 7.73 | 78452 | 5992.07 | 1.93% |
| 2025-09-08 | 7.86 | 7.72 | -0.11 | -1.40% | 7.70 | 7.96 | 95788 | 7448.50 | 2.36% |
| 2025-09-05 | 7.64 | 7.83 | 0.18 | 2.35% | 7.61 | 7.86 | 108235 | 8418.46 | 2.66% |
| 2025-09-04 | 7.68 | 7.65 | 0.12 | 1.59% | 7.57 | 7.85 | 125084 | 9634.75 | 3.08% |
| 2025-09-03 | 7.60 | 7.53 | -0.06 | -0.79% | 7.42 | 7.78 | 112509 | 8551.35 | 2.77% |
| 2025-09-02 | 7.62 | 7.59 | -0.06 | -0.78% | 7.47 | 7.74 | 96081 | 7284.08 | 2.36% |
| 2025-09-01 | 7.56 | 7.65 | 0.11 | 1.46% | 7.55 | 7.80 | 122683 | 9406.98 | 3.02% |
| 2025-08-29 | 7.63 | 7.54 | -0.16 | -2.08% | 7.50 | 7.71 | 92553 | 7000.04 | 2.28% |
| 2025-08-28 | 7.64 | 7.70 | 0.06 | 0.79% | 7.40 | 7.70 | 131859 | 9999.10 | 3.24% |
| 2025-08-27 | 8.00 | 7.64 | -0.36 | -4.50% | 7.60 | 8.05 | 213150 | 16604.54 | 5.24% |
| 2025-08-26 | 8.12 | 8.00 | -0.12 | -1.48% | 7.97 | 8.14 | 206234 | 16611.09 | 5.07% |
| 2025-08-25 | 8.14 | 8.12 | 0.10 | 1.25% | 8.02 | 8.77 | 365668 | 30750.30 | 8.99% |
| 2025-08-22 | 8.02 | 8.02 | 0.02 | 0.25% | 7.95 | 8.09 | 149592 | 12008.24 | 3.68% |
| 2025-08-21 | 7.90 | 8.00 | 0.13 | 1.65% | 7.79 | 8.12 | 217532 | 17314.42 | 5.35% |
| 2025-08-20 | 7.55 | 7.87 | 0.38 | 5.07% | 7.47 | 7.98 | 242059 | 18743.52 | 5.95% |
| 2025-08-19 | 7.38 | 7.49 | 0.11 | 1.49% | 7.35 | 7.55 | 123251 | 9182.99 | 3.03% |
| 2025-08-18 | 7.34 | 7.38 | 0.19 | 2.64% | 7.29 | 7.52 | 157103 | 11651.56 | 3.86% |
| 2025-08-15 | 7.12 | 7.19 | 0.07 | 0.98% | 7.09 | 7.22 | 73544 | 5271.68 | 1.81% |
| 2025-08-14 | 7.32 | 7.12 | -0.20 | -2.73% | 7.10 | 7.38 | 85656 | 6161.27 | 2.11% |
| 2025-08-13 | 7.48 | 7.32 | -0.03 | -0.41% | 7.29 | 7.50 | 115834 | 8526.58 | 2.85% |
| 2025-08-12 | 7.44 | 7.35 | -0.09 | -1.21% | 7.30 | 7.50 | 97537 | 7178.74 | 2.40% |
| 2025-08-11 | 7.20 | 7.44 | 0.24 | 3.33% | 7.19 | 7.64 | 188231 | 14008.24 | 4.63% |
| 2025-08-08 | 7.10 | 7.20 | 0.11 | 1.55% | 7.01 | 7.26 | 121578 | 8676.90 | 2.99% |
| 2025-08-07 | 7.08 | 7.09 | -0.04 | -0.56% | 7.06 | 7.15 | 64675 | 4590.20 | 1.59% |
| 2025-08-06 | 7.06 | 7.13 | 0.09 | 1.28% | 6.95 | 7.15 | 88265 | 6240.98 | 2.17% |
| 2025-08-05 | 7.09 | 7.04 | -0.01 | -0.14% | 7.00 | 7.10 | 60726 | 4274.13 | 1.49% |
| 2025-08-04 | 6.97 | 7.05 | 0.04 | 0.57% | 6.91 | 7.05 | 56855 | 3981.58 | 1.40% |
| 2025-08-01 | 6.92 | 7.01 | 0.08 | 1.15% | 6.86 | 7.05 | 66847 | 4681.38 | 1.64% |
| 2025-07-31 | 6.95 | 6.93 | -0.03 | -0.43% | 6.89 | 7.06 | 59881 | 4175.81 | 1.47% |
| 2025-07-30 | 7.05 | 6.96 | -0.09 | -1.28% | 6.89 | 7.07 | 67584 | 4706.01 | 1.66% |
| 2025-07-29 | 7.08 | 7.05 | -0.04 | -0.56% | 6.97 | 7.12 | 63817 | 4485.74 | 1.57% |
| 2025-07-28 | 7.13 | 7.09 | -0.04 | -0.56% | 7.04 | 7.17 | 90596 | 6428.31 | 2.23% |
| 2025-07-25 | 7.10 | 7.13 | 0.05 | 0.71% | 7.02 | 7.17 | 65241 | 4628.24 | 1.60% |
| 2025-07-24 | 6.91 | 7.08 | 0.12 | 1.72% | 6.90 | 7.12 | 81597 | 5753.57 | 2.01% |
| 2025-07-23 | 7.04 | 6.96 | -0.03 | -0.43% | 6.93 | 7.05 | 62084 | 4329.02 | 1.53% |
| 2025-07-22 | 7.03 | 6.99 | 0.02 | 0.29% | 6.92 | 7.03 | 77327 | 5394.14 | 1.90% |
| 2025-07-21 | 6.92 | 6.97 | 0.10 | 1.46% | 6.86 | 6.98 | 82374 | 5719.75 | 2.03% |
| 2025-07-18 | 6.85 | 6.87 | 0.00 | 0.00% | 6.82 | 6.92 | 77197 | 5301.81 | 1.90% |
| 2025-07-17 | 6.83 | 6.87 | 0.09 | 1.33% | 6.76 | 6.90 | 73038 | 4988.11 | 1.80% |
| 2025-07-16 | 6.83 | 6.78 | -0.04 | -0.59% | 6.75 | 6.86 | 80537 | 5483.39 | 1.98% |
| 2025-07-15 | 7.10 | 6.82 | -0.23 | -3.26% | 6.72 | 7.13 | 183538 | 12594.94 | 4.51% |
| 2025-07-14 | 7.00 | 7.05 | 0.07 | 1.00% | 6.94 | 7.10 | 80032 | 5602.70 | 1.97% |
| 2025-07-11 | 6.99 | 6.98 | -0.03 | -0.43% | 6.86 | 7.06 | 91980 | 6406.17 | 2.26% |
| 2025-07-10 | 6.97 | 7.01 | 0.01 | 0.14% | 6.93 | 7.13 | 82478 | 5763.07 | 2.03% |
| 2025-07-09 | 7.15 | 7.00 | -0.12 | -1.69% | 6.97 | 7.18 | 87347 | 6142.76 | 2.15% |
| 2025-07-08 | 6.85 | 7.12 | 0.31 | 4.55% | 6.78 | 7.17 | 166399 | 11692.53 | 4.09% |
| 2025-07-07 | 6.77 | 6.81 | 0.05 | 0.74% | 6.73 | 6.85 | 47942 | 3260.17 | 1.18% |
| 2025-07-04 | 6.89 | 6.76 | -0.12 | -1.74% | 6.74 | 6.92 | 56170 | 3824.33 | 1.38% |
| 2025-07-03 | 6.90 | 6.88 | -0.03 | -0.43% | 6.85 | 6.96 | 50480 | 3473.57 | 1.24% |
| 2025-07-02 | 6.88 | 6.91 | 0.04 | 0.58% | 6.80 | 6.93 | 66533 | 4564.14 | 1.64% |
| 2025-07-01 | 6.82 | 6.87 | 0.09 | 1.33% | 6.74 | 6.93 | 82928 | 5677.37 | 2.04% |
| 2025-06-30 | 6.75 | 6.78 | 0.04 | 0.59% | 6.73 | 6.84 | 47283 | 3207.37 | 1.16% |
| 2025-06-27 | 6.70 | 6.74 | 0.07 | 1.05% | 6.67 | 6.78 | 63790 | 4292.28 | 1.57% |
天洋新材(603330)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。
