| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 5.22 | 5.19 | -0.04 | -0.76% | 5.15 | 5.33 | 50184 | 2624.21 | 1.20% |
| 2025-06-13 | 5.35 | 5.23 | -0.07 | -1.32% | 5.17 | 5.37 | 54963 | 2874.41 | 1.31% |
| 2025-06-12 | 5.33 | 5.30 | -0.04 | -0.75% | 5.27 | 5.34 | 47814 | 2533.75 | 1.14% |
| 2025-06-11 | 5.40 | 5.34 | -0.09 | -1.66% | 5.29 | 5.45 | 101230 | 5409.27 | 2.41% |
| 2025-06-10 | 5.34 | 5.43 | 0.09 | 1.69% | 5.31 | 5.52 | 98300 | 5339.05 | 2.34% |
| 2025-06-09 | 5.37 | 5.34 | 0.03 | 0.56% | 5.28 | 5.37 | 63844 | 3397.03 | 1.52% |
| 2025-06-06 | 5.15 | 5.31 | 0.18 | 3.51% | 5.15 | 5.33 | 73868 | 3871.32 | 1.76% |
| 2025-06-05 | 5.36 | 5.13 | -0.23 | -4.29% | 5.11 | 5.38 | 82096 | 4297.51 | 1.96% |
| 2025-06-04 | 5.28 | 5.36 | 0.08 | 1.52% | 5.23 | 5.37 | 92880 | 4939.66 | 2.21% |
| 2025-06-03 | 5.18 | 5.28 | 0.13 | 2.52% | 5.09 | 5.29 | 86556 | 4539.93 | 2.06% |
| 2025-05-30 | 5.18 | 5.15 | 0.02 | 0.39% | 5.07 | 5.18 | 39650 | 2031.64 | 0.94% |
| 2025-05-29 | 5.10 | 5.13 | 0.01 | 0.20% | 5.05 | 5.26 | 99251 | 5129.44 | 2.36% |
| 2025-05-28 | 5.02 | 5.12 | 0.11 | 2.20% | 4.97 | 5.13 | 76610 | 3882.61 | 1.83% |
| 2025-05-27 | 5.07 | 5.01 | -0.05 | -0.99% | 4.96 | 5.15 | 83123 | 4213.28 | 1.98% |
| 2025-05-26 | 4.96 | 5.06 | 0.10 | 2.02% | 4.95 | 5.13 | 97405 | 4915.74 | 2.32% |
| 2025-05-23 | 4.93 | 4.96 | 0.03 | 0.61% | 4.78 | 4.98 | 76501 | 3770.18 | 1.82% |
| 2025-05-22 | 4.91 | 4.93 | 0.02 | 0.41% | 4.86 | 4.99 | 75961 | 3744.62 | 1.81% |
| 2025-05-21 | 4.95 | 4.91 | -0.04 | -0.81% | 4.88 | 5.03 | 80689 | 3991.90 | 1.92% |
| 2025-05-20 | 4.87 | 4.95 | 0.10 | 2.06% | 4.77 | 5.01 | 129225 | 6358.22 | 3.08% |
| 2025-05-19 | 4.68 | 4.85 | 0.20 | 4.30% | 4.63 | 4.96 | 144059 | 6973.83 | 3.43% |
| 2025-05-16 | 4.72 | 4.65 | -0.08 | -1.69% | 4.64 | 4.78 | 59276 | 2786.24 | 1.41% |
| 2025-05-15 | 4.72 | 4.73 | 0.01 | 0.21% | 4.61 | 4.76 | 73221 | 3440.99 | 1.74% |
| 2025-05-14 | 4.52 | 4.72 | 0.19 | 4.19% | 4.51 | 4.73 | 105906 | 4904.98 | 2.52% |
| 2025-05-13 | 4.63 | 4.53 | -0.07 | -1.52% | 4.50 | 4.69 | 82962 | 3795.78 | 1.98% |
| 2025-05-12 | 4.71 | 4.60 | -0.07 | -1.50% | 4.59 | 4.80 | 74109 | 3437.60 | 1.77% |
| 2025-05-09 | 4.84 | 4.67 | -0.15 | -3.11% | 4.63 | 4.85 | 94054 | 4409.60 | 2.24% |
| 2025-05-08 | 4.86 | 4.82 | -0.05 | -1.03% | 4.78 | 4.94 | 74329 | 3592.63 | 1.77% |
| 2025-05-07 | 4.88 | 4.87 | -0.12 | -2.40% | 4.78 | 4.98 | 89427 | 4338.82 | 2.13% |
| 2025-05-06 | 4.80 | 4.99 | 0.00 | 0.00% | 4.62 | 5.19 | 168670 | 8140.00 | 4.02% |
| 2025-04-29 | 4.80 | 4.99 | 0.13 | 2.67% | 4.80 | 5.00 | 34284 | 1687.33 | 0.82% |
| 2025-04-28 | 5.02 | 4.86 | -0.16 | -3.19% | 4.84 | 5.04 | 33368 | 1629.50 | 0.80% |
| 2025-04-25 | 5.04 | 5.02 | -0.03 | -0.59% | 4.93 | 5.08 | 45390 | 2269.45 | 1.08% |
| 2025-04-24 | 4.90 | 5.05 | 0.10 | 2.02% | 4.86 | 5.08 | 62908 | 3144.35 | 1.50% |
| 2025-04-23 | 4.98 | 4.95 | 0.03 | 0.61% | 4.79 | 4.98 | 74650 | 3644.65 | 1.78% |
| 2025-04-22 | 4.62 | 4.92 | 0.23 | 4.90% | 4.62 | 4.92 | 82411 | 3964.17 | 1.96% |
| 2025-04-21 | 4.71 | 4.69 | -0.05 | -1.05% | 4.67 | 4.89 | 64733 | 3071.73 | 1.54% |
| 2025-04-18 | 4.77 | 4.74 | -0.02 | -0.42% | 4.64 | 4.79 | 33986 | 1602.56 | 0.81% |
| 2025-04-17 | 4.68 | 4.76 | -0.01 | -0.21% | 4.64 | 4.78 | 29288 | 1375.81 | 0.70% |
| 2025-04-16 | 4.76 | 4.77 | 0.07 | 1.49% | 4.69 | 4.86 | 55565 | 2651.83 | 1.32% |
| 2025-04-15 | 4.59 | 4.70 | 0.22 | 4.91% | 4.50 | 4.70 | 46395 | 2156.07 | 1.11% |
| 2025-04-14 | 4.27 | 4.48 | 0.21 | 4.92% | 4.27 | 4.48 | 21162 | 941.11 | 0.50% |
| 2025-04-11 | 4.20 | 4.27 | 0.03 | 0.71% | 4.20 | 4.34 | 20302 | 868.66 | 0.48% |
| 2025-04-10 | 4.07 | 4.24 | 0.07 | 1.68% | 4.07 | 4.34 | 32625 | 1376.40 | 0.78% |
| 2025-04-09 | 4.00 | 4.17 | -0.03 | -0.71% | 3.99 | 4.20 | 58273 | 2351.84 | 1.39% |
| 2025-04-08 | 4.25 | 4.20 | -0.22 | -4.98% | 4.20 | 4.39 | 9707 | 409.83 | 0.23% |
| 2025-04-07 | 4.42 | 4.42 | -0.23 | -4.95% | 4.42 | 4.47 | 18652 | 824.78 | 0.44% |
| 2025-04-03 | 4.62 | 4.65 | 0.03 | 0.65% | 4.55 | 4.73 | 22946 | 1069.55 | 0.55% |
| 2025-04-02 | 4.81 | 4.62 | -0.16 | -3.35% | 4.59 | 4.81 | 32664 | 1518.50 | 0.78% |
| 2025-04-01 | 4.78 | 4.78 | -0.01 | -0.21% | 4.68 | 4.89 | 34678 | 1660.88 | 0.83% |
| 2025-03-31 | 4.66 | 4.79 | 0.11 | 2.35% | 4.60 | 4.84 | 28021 | 1328.46 | 0.67% |
| 2025-03-28 | 4.58 | 4.68 | 0.06 | 1.30% | 4.50 | 4.75 | 33532 | 1555.24 | 0.80% |
| 2025-03-27 | 4.63 | 4.62 | -0.05 | -1.07% | 4.60 | 4.70 | 23654 | 1100.29 | 0.56% |
| 2025-03-26 | 4.67 | 4.67 | 0.03 | 0.65% | 4.60 | 4.80 | 50477 | 2376.84 | 1.20% |
| 2025-03-25 | 4.38 | 4.64 | 0.22 | 4.98% | 4.37 | 4.64 | 44405 | 2036.56 | 1.06% |
| 2025-03-24 | 4.50 | 4.42 | -0.07 | -1.56% | 4.37 | 4.63 | 43366 | 1934.37 | 1.03% |
| 2025-03-21 | 4.47 | 4.49 | 0.07 | 1.58% | 4.40 | 4.57 | 59917 | 2680.45 | 1.43% |
| 2025-03-20 | 4.29 | 4.42 | 0.21 | 4.99% | 4.26 | 4.42 | 48900 | 2145.70 | 1.17% |
| 2025-03-19 | 4.20 | 4.21 | 0.02 | 0.48% | 4.13 | 4.21 | 14446 | 601.96 | 0.34% |
| 2025-03-18 | 4.18 | 4.19 | -0.03 | -0.71% | 4.16 | 4.26 | 23810 | 998.36 | 0.57% |
| 2025-03-17 | 4.06 | 4.22 | 0.18 | 4.46% | 4.06 | 4.23 | 39547 | 1641.18 | 0.94% |
| 2025-03-14 | 4.07 | 4.04 | -0.01 | -0.25% | 4.01 | 4.08 | 10496 | 422.66 | 0.25% |
| 2025-03-13 | 4.01 | 4.05 | 0.06 | 1.50% | 3.99 | 4.07 | 17902 | 721.99 | 0.43% |
| 2025-03-12 | 4.01 | 3.99 | -0.02 | -0.50% | 3.99 | 4.04 | 14822 | 593.98 | 0.35% |
| 2025-03-11 | 4.04 | 4.01 | -0.04 | -0.99% | 3.98 | 4.08 | 28583 | 1143.88 | 0.68% |
| 2025-03-10 | 4.10 | 4.05 | -0.04 | -0.98% | 4.01 | 4.12 | 28306 | 1149.26 | 0.67% |
| 2025-03-07 | 4.10 | 4.09 | -0.01 | -0.24% | 4.04 | 4.14 | 13672 | 558.68 | 0.33% |
| 2025-03-06 | 4.02 | 4.10 | 0.07 | 1.74% | 3.99 | 4.13 | 15666 | 639.67 | 0.37% |
| 2025-03-05 | 3.99 | 4.03 | 0.03 | 0.75% | 3.96 | 4.08 | 7863 | 315.40 | 0.19% |
| 2025-03-04 | 4.01 | 4.00 | -0.04 | -0.99% | 3.92 | 4.02 | 21472 | 851.86 | 0.51% |
| 2025-03-03 | 4.00 | 4.04 | 0.05 | 1.25% | 3.97 | 4.06 | 9971 | 400.10 | 0.24% |
| 2025-02-28 | 4.00 | 3.99 | -0.06 | -1.48% | 3.99 | 4.10 | 10039 | 402.41 | 0.24% |
| 2025-02-27 | 4.02 | 4.05 | -0.02 | -0.49% | 3.99 | 4.13 | 15273 | 614.61 | 0.36% |
| 2025-02-26 | 4.00 | 4.07 | 0.07 | 1.75% | 4.00 | 4.12 | 12845 | 522.48 | 0.31% |
| 2025-02-25 | 4.14 | 4.00 | -0.11 | -2.68% | 3.98 | 4.20 | 49338 | 2005.77 | 1.18% |
| 2025-02-24 | 4.19 | 4.11 | -0.01 | -0.24% | 4.10 | 4.29 | 51958 | 2174.84 | 1.24% |
| 2025-02-21 | 4.10 | 4.12 | 0.02 | 0.49% | 4.04 | 4.14 | 17709 | 723.24 | 0.42% |
| 2025-02-20 | 3.99 | 4.10 | 0.08 | 1.99% | 3.98 | 4.17 | 28583 | 1167.69 | 0.68% |
| 2025-02-19 | 3.99 | 4.02 | 0.01 | 0.25% | 3.91 | 4.04 | 27879 | 1106.02 | 0.66% |
| 2025-02-18 | 4.09 | 4.01 | -0.12 | -2.91% | 3.99 | 4.15 | 21520 | 876.13 | 0.51% |
| 2025-02-17 | 4.07 | 4.13 | 0.06 | 1.47% | 4.06 | 4.23 | 36774 | 1524.30 | 0.88% |
天创时尚(603608)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。
