| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 7.43 | 7.50 | 0.07 | 0.94% | 7.36 | 7.56 | 57445 | 4303.61 | 1.41% |
| 2026-02-05 | 7.56 | 7.43 | -0.17 | -2.24% | 7.42 | 7.60 | 60046 | 4491.95 | 1.48% |
| 2026-02-04 | 7.53 | 7.60 | 0.06 | 0.80% | 7.50 | 7.63 | 73897 | 5598.41 | 1.82% |
| 2026-02-03 | 7.48 | 7.54 | 0.10 | 1.34% | 7.37 | 7.59 | 66747 | 4986.15 | 1.64% |
| 2026-02-02 | 7.59 | 7.44 | -0.10 | -1.33% | 7.36 | 7.64 | 99986 | 7501.90 | 2.46% |
| 2026-01-30 | 7.55 | 7.54 | 0.02 | 0.27% | 7.34 | 7.57 | 93907 | 7007.97 | 2.31% |
| 2026-01-29 | 7.60 | 7.52 | -0.12 | -1.57% | 7.49 | 7.68 | 63592 | 4825.42 | 1.56% |
| 2026-01-28 | 7.79 | 7.64 | -0.11 | -1.42% | 7.59 | 7.79 | 73137 | 5606.48 | 1.80% |
| 2026-01-27 | 7.78 | 7.75 | -0.02 | -0.26% | 7.37 | 7.85 | 142571 | 10859.69 | 3.51% |
| 2026-01-26 | 7.98 | 7.77 | -0.20 | -2.51% | 7.73 | 8.02 | 132684 | 10391.82 | 3.26% |
| 2026-01-23 | 7.67 | 7.97 | 0.29 | 3.78% | 7.63 | 8.05 | 161930 | 12795.37 | 3.98% |
| 2026-01-22 | 7.82 | 7.68 | -0.29 | -3.64% | 7.60 | 7.87 | 174867 | 13413.21 | 4.30% |
| 2026-01-21 | 7.62 | 7.97 | 0.39 | 5.15% | 7.58 | 8.07 | 180789 | 14223.00 | 4.45% |
| 2026-01-20 | 7.57 | 7.58 | 0.07 | 0.93% | 7.52 | 7.68 | 74630 | 5674.11 | 1.83% |
| 2026-01-19 | 7.43 | 7.51 | 0.09 | 1.21% | 7.37 | 7.52 | 65613 | 4898.44 | 1.61% |
| 2026-01-16 | 7.46 | 7.42 | 0.00 | 0.00% | 7.34 | 7.47 | 71571 | 5288.25 | 1.76% |
| 2026-01-15 | 7.40 | 7.42 | -0.04 | -0.54% | 7.39 | 7.54 | 55480 | 4127.60 | 1.36% |
| 2026-01-14 | 7.33 | 7.46 | 0.11 | 1.50% | 7.30 | 7.65 | 125081 | 9341.34 | 3.08% |
| 2026-01-13 | 7.40 | 7.35 | -0.04 | -0.54% | 7.32 | 7.47 | 88727 | 6543.91 | 2.18% |
| 2026-01-12 | 7.35 | 7.39 | 0.03 | 0.41% | 7.31 | 7.48 | 104134 | 7698.84 | 2.56% |
| 2026-01-09 | 7.42 | 7.36 | -0.05 | -0.67% | 7.25 | 7.46 | 93287 | 6851.11 | 2.29% |
| 2026-01-08 | 7.18 | 7.41 | 0.21 | 2.92% | 7.15 | 7.45 | 90927 | 6678.23 | 2.24% |
| 2026-01-07 | 7.22 | 7.20 | -0.02 | -0.28% | 7.15 | 7.26 | 69243 | 4985.29 | 1.70% |
| 2026-01-06 | 7.23 | 7.22 | -0.01 | -0.14% | 7.17 | 7.30 | 88087 | 6364.15 | 2.17% |
| 2026-01-05 | 7.28 | 7.23 | -0.01 | -0.14% | 7.16 | 7.32 | 71704 | 5173.61 | 1.76% |
| 2025-12-31 | 7.27 | 7.24 | -0.01 | -0.14% | 7.16 | 7.29 | 45271 | 3262.84 | 1.11% |
| 2025-12-30 | 7.32 | 7.25 | -0.10 | -1.36% | 7.22 | 7.35 | 57488 | 4182.77 | 1.41% |
| 2025-12-29 | 7.39 | 7.35 | -0.04 | -0.54% | 7.28 | 7.41 | 56431 | 4140.34 | 1.39% |
| 2025-12-26 | 7.51 | 7.39 | -0.08 | -1.07% | 7.37 | 7.54 | 47835 | 3557.60 | 1.18% |
| 2025-12-25 | 7.46 | 7.47 | 0.03 | 0.40% | 7.35 | 7.47 | 49969 | 3708.69 | 1.23% |
| 2025-12-24 | 7.51 | 7.44 | -0.04 | -0.53% | 7.42 | 7.54 | 41491 | 3110.46 | 1.02% |
| 2025-12-23 | 7.47 | 7.48 | 0.00 | 0.00% | 7.40 | 7.52 | 43130 | 3219.23 | 1.06% |
| 2025-12-22 | 7.49 | 7.48 | 0.02 | 0.27% | 7.45 | 7.59 | 45184 | 3391.07 | 1.11% |
| 2025-12-19 | 7.39 | 7.46 | 0.09 | 1.22% | 7.37 | 7.48 | 45284 | 3364.39 | 1.11% |
| 2025-12-18 | 7.30 | 7.37 | 0.06 | 0.82% | 7.25 | 7.46 | 57365 | 4232.33 | 1.41% |
| 2025-12-17 | 7.15 | 7.31 | 0.15 | 2.09% | 7.02 | 7.35 | 76868 | 5528.59 | 1.89% |
| 2025-12-16 | 7.38 | 7.16 | -0.23 | -3.11% | 7.13 | 7.43 | 64990 | 4687.64 | 1.60% |
| 2025-12-15 | 7.44 | 7.39 | -0.05 | -0.67% | 7.37 | 7.54 | 63082 | 4699.67 | 1.55% |
| 2025-12-12 | 7.45 | 7.44 | -0.07 | -0.93% | 7.39 | 7.57 | 67571 | 5040.53 | 1.66% |
| 2025-12-11 | 7.65 | 7.51 | -0.12 | -1.57% | 7.46 | 7.65 | 75346 | 5660.60 | 1.85% |
| 2025-12-10 | 7.71 | 7.63 | -0.09 | -1.17% | 7.60 | 7.79 | 51440 | 3939.42 | 1.26% |
| 2025-12-09 | 7.74 | 7.72 | -0.07 | -0.90% | 7.66 | 7.81 | 46531 | 3602.10 | 1.14% |
| 2025-12-08 | 7.65 | 7.79 | 0.18 | 2.37% | 7.55 | 7.86 | 73261 | 5656.83 | 1.80% |
| 2025-12-05 | 7.52 | 7.61 | 0.09 | 1.20% | 7.46 | 7.66 | 60599 | 4589.85 | 1.49% |
| 2025-12-04 | 7.61 | 7.52 | -0.12 | -1.57% | 7.49 | 7.69 | 48833 | 3686.22 | 1.20% |
| 2025-12-03 | 7.82 | 7.64 | -0.15 | -1.93% | 7.60 | 7.82 | 49880 | 3827.46 | 1.23% |
| 2025-12-02 | 7.82 | 7.79 | -0.02 | -0.26% | 7.67 | 7.85 | 58257 | 4523.53 | 1.43% |
| 2025-12-01 | 7.68 | 7.81 | 0.13 | 1.69% | 7.68 | 8.03 | 92332 | 7282.79 | 2.27% |
| 2025-11-28 | 7.54 | 7.68 | 0.13 | 1.72% | 7.51 | 7.75 | 77741 | 5943.19 | 1.91% |
| 2025-11-27 | 7.41 | 7.55 | 0.09 | 1.21% | 7.41 | 7.61 | 52691 | 3967.46 | 1.30% |
| 2025-11-26 | 7.62 | 7.46 | -0.12 | -1.58% | 7.40 | 7.67 | 68845 | 5169.70 | 1.69% |
| 2025-11-25 | 7.55 | 7.58 | 0.05 | 0.66% | 7.49 | 7.68 | 71746 | 5452.56 | 1.76% |
| 2025-11-24 | 7.43 | 7.53 | 0.18 | 2.45% | 7.33 | 7.56 | 98155 | 7309.09 | 2.41% |
| 2025-11-21 | 7.98 | 7.35 | -0.66 | -8.24% | 7.34 | 8.00 | 174208 | 13179.57 | 4.28% |
| 2025-11-20 | 8.20 | 8.01 | -0.13 | -1.60% | 7.90 | 8.20 | 59173 | 4762.53 | 1.45% |
| 2025-11-19 | 8.30 | 8.14 | -0.15 | -1.81% | 8.04 | 8.35 | 76822 | 6254.72 | 1.89% |
| 2025-11-18 | 8.41 | 8.29 | -0.11 | -1.31% | 8.19 | 8.42 | 92329 | 7635.76 | 2.27% |
| 2025-11-17 | 8.51 | 8.40 | -0.11 | -1.29% | 8.30 | 8.56 | 92791 | 7789.80 | 2.28% |
| 2025-11-14 | 8.50 | 8.51 | -0.09 | -1.05% | 8.46 | 8.66 | 77255 | 6604.46 | 1.90% |
| 2025-11-13 | 8.47 | 8.60 | 0.18 | 2.14% | 8.38 | 8.64 | 119869 | 10243.79 | 2.95% |
| 2025-11-12 | 8.57 | 8.42 | -0.15 | -1.75% | 8.32 | 8.59 | 113245 | 9537.04 | 2.78% |
| 2025-11-11 | 8.64 | 8.57 | 0.04 | 0.47% | 8.46 | 8.64 | 111991 | 9575.87 | 2.75% |
| 2025-11-10 | 8.43 | 8.53 | 0.15 | 1.79% | 8.35 | 8.68 | 136190 | 11649.02 | 3.35% |
| 2025-11-07 | 8.30 | 8.38 | 0.00 | 0.00% | 8.29 | 8.55 | 121832 | 10247.94 | 3.00% |
| 2025-11-06 | 8.26 | 8.38 | 0.10 | 1.21% | 8.16 | 8.39 | 116994 | 9705.98 | 2.88% |
| 2025-11-05 | 8.18 | 8.28 | -0.01 | -0.12% | 8.11 | 8.39 | 129422 | 10741.36 | 3.18% |
| 2025-11-04 | 8.20 | 8.29 | 0.04 | 0.48% | 8.18 | 8.37 | 114568 | 9461.35 | 2.82% |
| 2025-11-03 | 8.24 | 8.25 | 0.00 | 0.00% | 8.09 | 8.29 | 103398 | 8470.48 | 2.54% |
| 2025-10-31 | 8.15 | 8.25 | 0.23 | 2.87% | 8.05 | 8.36 | 176543 | 14597.87 | 4.34% |
| 2025-10-30 | 8.16 | 8.02 | -0.09 | -1.11% | 7.95 | 8.30 | 156822 | 12670.32 | 3.86% |
| 2025-10-29 | 7.97 | 8.11 | 0.19 | 2.40% | 7.85 | 8.39 | 244633 | 19885.68 | 6.01% |
| 2025-10-28 | 7.73 | 7.92 | 0.15 | 1.93% | 7.73 | 8.22 | 224300 | 17996.43 | 5.51% |
| 2025-10-27 | 7.66 | 7.77 | 0.14 | 1.83% | 7.60 | 7.85 | 99093 | 7666.05 | 2.44% |
| 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% |
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。
