| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
