| 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 | 10.62 | 10.69 | 0.27 | 2.59% | 10.34 | 10.78 | 182141 | 19264.14 | 4.34% |
| 2026-02-02 | 10.90 | 10.42 | -0.46 | -4.23% | 10.40 | 10.93 | 177351 | 18856.56 | 4.23% |
| 2026-01-30 | 11.13 | 10.88 | -0.11 | -1.00% | 10.61 | 11.34 | 226924 | 24708.50 | 5.41% |
| 2026-01-29 | 11.40 | 10.99 | -0.16 | -1.43% | 10.80 | 11.57 | 274340 | 30640.11 | 6.54% |
| 2026-01-28 | 11.47 | 11.15 | -0.15 | -1.33% | 11.07 | 11.68 | 213257 | 24161.89 | 5.08% |
| 2026-01-27 | 11.71 | 11.30 | -0.36 | -3.09% | 10.90 | 11.78 | 315985 | 35554.82 | 7.53% |
| 2026-01-26 | 11.68 | 11.66 | -0.30 | -2.51% | 11.66 | 12.32 | 424476 | 50583.71 | 10.11% |
| 2026-01-23 | 12.30 | 11.96 | -0.09 | -0.75% | 11.40 | 12.85 | 774654 | 93701.24 | 18.46% |
| 2026-01-22 | 10.96 | 12.05 | 1.10 | 10.05% | 10.70 | 12.05 | 690400 | 80505.00 | 16.45% |
| 2026-01-21 | 10.38 | 10.95 | 1.00 | 10.05% | 10.38 | 10.95 | 156734 | 17024.63 | 3.73% |
| 2026-01-20 | 9.33 | 9.95 | 0.59 | 6.30% | 9.20 | 10.02 | 402726 | 39034.72 | 9.60% |
| 2026-01-19 | 9.28 | 9.36 | 0.10 | 1.08% | 9.11 | 9.41 | 182706 | 16945.35 | 4.35% |
| 2026-01-16 | 9.55 | 9.26 | -0.29 | -3.04% | 9.11 | 9.70 | 223043 | 20768.08 | 5.31% |
| 2026-01-15 | 10.11 | 9.55 | -0.55 | -5.45% | 9.44 | 10.13 | 318733 | 30839.79 | 7.59% |
| 2026-01-14 | 10.25 | 10.10 | -0.26 | -2.51% | 9.95 | 10.53 | 470166 | 48033.66 | 11.20% |
| 2026-01-13 | 9.87 | 10.36 | 0.54 | 5.50% | 9.63 | 10.65 | 630559 | 64811.22 | 15.02% |
| 2026-01-12 | 8.91 | 9.82 | 0.89 | 9.97% | 8.91 | 9.82 | 625814 | 59971.25 | 14.91% |
| 2026-01-09 | 9.16 | 8.93 | -0.38 | -4.08% | 8.79 | 9.29 | 395308 | 35352.40 | 9.42% |
| 2026-01-08 | 9.51 | 9.31 | -0.06 | -0.64% | 9.10 | 9.60 | 410864 | 38120.33 | 9.79% |
| 2026-01-07 | 9.39 | 9.37 | -0.17 | -1.78% | 9.20 | 9.94 | 535985 | 51387.21 | 12.77% |
| 2026-01-06 | 10.17 | 9.54 | -0.93 | -8.88% | 9.42 | 10.30 | 807445 | 78614.48 | 19.24% |
| 2026-01-05 | 11.33 | 10.47 | 0.17 | 1.65% | 9.45 | 11.33 | 1034765 | 109065.29 | 24.65% |
| 2025-12-31 | 10.30 | 10.30 | 0.94 | 10.04% | 10.30 | 10.30 | 108469 | 11172.29 | 2.58% |
| 2025-12-30 | 9.15 | 9.36 | 0.85 | 9.99% | 8.50 | 9.36 | 697595 | 63368.13 | 16.62% |
| 2025-12-29 | 9.16 | 8.51 | 0.18 | 2.16% | 7.88 | 9.16 | 946072 | 82601.16 | 22.54% |
| 2025-12-19 | 7.70 | 8.33 | 0.76 | 10.04% | 7.70 | 8.33 | 486095 | 40087.54 | 11.58% |
| 2025-12-18 | 7.38 | 7.57 | 0.19 | 2.57% | 7.29 | 7.74 | 122448 | 9326.66 | 2.92% |
| 2025-12-17 | 7.51 | 7.38 | -0.14 | -1.86% | 7.21 | 7.51 | 94997 | 6985.39 | 2.26% |
| 2025-12-16 | 7.84 | 7.52 | -0.32 | -4.08% | 7.48 | 7.88 | 124439 | 9447.31 | 2.96% |
| 2025-12-15 | 7.44 | 7.84 | 0.38 | 5.09% | 7.35 | 7.99 | 186451 | 14537.42 | 4.44% |
| 2025-12-12 | 7.39 | 7.46 | 0.08 | 1.08% | 7.27 | 7.54 | 88696 | 6573.80 | 2.11% |
| 2025-12-11 | 7.36 | 7.38 | 0.05 | 0.68% | 7.26 | 7.42 | 71476 | 5249.84 | 1.70% |
| 2025-12-10 | 7.39 | 7.33 | -0.06 | -0.81% | 7.24 | 7.41 | 70802 | 5182.90 | 1.69% |
| 2025-12-09 | 7.47 | 7.39 | -0.11 | -1.47% | 7.38 | 7.52 | 71924 | 5357.43 | 1.71% |
| 2025-12-08 | 7.16 | 7.50 | 0.34 | 4.75% | 7.12 | 7.54 | 153850 | 11416.73 | 3.67% |
| 2025-12-05 | 7.30 | 7.16 | -0.18 | -2.45% | 7.10 | 7.30 | 95409 | 6830.69 | 2.27% |
| 2025-12-04 | 7.25 | 7.34 | 0.08 | 1.10% | 7.15 | 7.49 | 75987 | 5556.16 | 1.81% |
| 2025-12-03 | 7.12 | 7.26 | 0.12 | 1.68% | 7.12 | 7.49 | 117465 | 8560.08 | 2.80% |
| 2025-12-02 | 7.13 | 7.14 | -0.07 | -0.97% | 7.03 | 7.28 | 67216 | 4783.46 | 1.60% |
| 2025-12-01 | 7.19 | 7.21 | 0.11 | 1.55% | 7.12 | 7.53 | 128340 | 9413.06 | 3.06% |
| 2025-11-28 | 7.37 | 7.10 | -0.30 | -4.05% | 7.05 | 7.40 | 157964 | 11348.13 | 3.76% |
| 2025-11-27 | 6.98 | 7.40 | 0.42 | 6.02% | 6.87 | 7.68 | 257123 | 18862.32 | 6.13% |
| 2025-11-26 | 7.12 | 6.98 | -0.17 | -2.38% | 6.94 | 7.18 | 76597 | 5379.89 | 1.82% |
| 2025-11-25 | 7.05 | 7.15 | 0.10 | 1.42% | 7.05 | 7.39 | 101865 | 7365.10 | 2.43% |
| 2025-11-24 | 7.20 | 7.05 | -0.15 | -2.08% | 6.93 | 7.42 | 87920 | 6236.97 | 2.09% |
| 2025-11-21 | 7.34 | 7.20 | -0.17 | -2.31% | 7.08 | 7.37 | 80814 | 5835.27 | 1.93% |
| 2025-11-20 | 7.27 | 7.37 | 0.12 | 1.66% | 7.10 | 7.39 | 70564 | 5117.56 | 1.68% |
| 2025-11-19 | 7.35 | 7.25 | -0.08 | -1.09% | 7.22 | 7.43 | 52917 | 3865.04 | 1.26% |
| 2025-11-18 | 7.45 | 7.33 | -0.15 | -2.01% | 7.23 | 7.53 | 69908 | 5113.61 | 1.67% |
| 2025-11-17 | 7.68 | 7.48 | -0.05 | -0.66% | 7.36 | 7.70 | 61082 | 4558.70 | 1.46% |
| 2025-11-14 | 7.50 | 7.53 | 0.03 | 0.40% | 7.48 | 7.63 | 62406 | 4705.71 | 1.49% |
| 2025-11-13 | 7.63 | 7.50 | -0.13 | -1.70% | 7.47 | 7.68 | 76510 | 5786.89 | 1.82% |
| 2025-11-12 | 7.65 | 7.63 | -0.07 | -0.91% | 7.61 | 7.75 | 50048 | 3834.84 | 1.19% |
| 2025-11-11 | 7.73 | 7.70 | -0.03 | -0.39% | 7.63 | 7.79 | 67127 | 5168.44 | 1.60% |
| 2025-11-10 | 7.75 | 7.73 | -0.05 | -0.64% | 7.67 | 7.90 | 67462 | 5229.04 | 1.61% |
| 2025-11-07 | 7.74 | 7.78 | 0.04 | 0.52% | 7.63 | 7.92 | 58415 | 4541.51 | 1.39% |
| 2025-11-06 | 7.70 | 7.74 | 0.00 | 0.00% | 7.63 | 7.82 | 66465 | 5134.64 | 1.58% |
| 2025-11-05 | 8.10 | 7.74 | -0.35 | -4.33% | 7.57 | 8.10 | 147764 | 11465.68 | 3.52% |
| 2025-11-04 | 8.10 | 8.09 | -0.01 | -0.12% | 8.00 | 8.27 | 90669 | 7378.54 | 2.16% |
| 2025-11-03 | 7.50 | 8.10 | 0.57 | 7.57% | 7.50 | 8.13 | 145502 | 11404.44 | 3.47% |
| 2025-10-31 | 7.44 | 7.53 | 0.06 | 0.80% | 7.40 | 7.55 | 62045 | 4648.63 | 1.48% |
| 2025-10-30 | 7.60 | 7.47 | -0.12 | -1.58% | 7.36 | 7.67 | 94317 | 7077.51 | 2.25% |
| 2025-10-29 | 7.63 | 7.59 | -0.07 | -0.91% | 7.56 | 7.83 | 103491 | 7895.38 | 2.47% |
| 2025-10-28 | 7.70 | 7.66 | -0.26 | -3.28% | 7.42 | 7.79 | 176484 | 13534.58 | 4.20% |
| 2025-10-27 | 8.65 | 7.92 | -0.88 | -10.00% | 7.92 | 8.67 | 203387 | 16403.38 | 4.85% |
| 2025-10-24 | 8.64 | 8.80 | 0.17 | 1.97% | 8.56 | 8.86 | 123173 | 10760.89 | 2.93% |
| 2025-10-23 | 8.93 | 8.63 | -0.31 | -3.47% | 8.53 | 9.00 | 169929 | 14710.63 | 4.05% |
| 2025-10-22 | 8.80 | 8.94 | 0.22 | 2.52% | 8.62 | 9.19 | 280167 | 25185.96 | 6.68% |
| 2025-10-21 | 7.93 | 8.72 | 0.79 | 9.96% | 7.80 | 8.72 | 292321 | 24467.26 | 6.96% |
| 2025-10-20 | 7.88 | 7.93 | 0.24 | 3.12% | 7.62 | 7.95 | 78544 | 6132.88 | 1.87% |
| 2025-10-17 | 7.82 | 7.69 | -0.14 | -1.79% | 7.65 | 7.96 | 88968 | 6936.49 | 2.12% |
| 2025-10-16 | 7.70 | 7.83 | 0.08 | 1.03% | 7.70 | 8.03 | 110178 | 8706.12 | 2.63% |
| 2025-10-15 | 7.40 | 7.75 | 0.46 | 6.31% | 7.24 | 7.91 | 151407 | 11532.16 | 3.61% |
| 2025-10-14 | 7.26 | 7.29 | 0.05 | 0.69% | 7.16 | 7.36 | 48708 | 3522.91 | 1.16% |
| 2025-10-13 | 7.06 | 7.24 | -0.03 | -0.41% | 6.90 | 7.31 | 62991 | 4513.60 | 1.50% |
| 2025-10-10 | 7.27 | 7.27 | -0.02 | -0.27% | 7.25 | 7.44 | 47031 | 3438.45 | 1.12% |
| 2025-10-09 | 7.38 | 7.29 | -0.06 | -0.82% | 7.26 | 7.52 | 80858 | 5937.70 | 1.93% |
| 2025-09-30 | 7.74 | 7.35 | -0.35 | -4.55% | 7.31 | 7.75 | 117039 | 8745.75 | 2.79% |
| 2025-09-29 | 7.64 | 7.70 | 0.06 | 0.79% | 7.51 | 7.90 | 154331 | 11892.46 | 3.68% |
| 2025-09-26 | 7.16 | 7.64 | 0.49 | 6.85% | 7.16 | 7.87 | 262874 | 20008.66 | 6.26% |
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。
