| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-09-25 | 7.32 | 7.15 | -0.22 | -2.99% | 7.15 | 7.50 | 60654 | 4440.01 | 1.45% |
| 2025-09-24 | 7.14 | 7.37 | 0.08 | 1.10% | 7.14 | 7.41 | 66216 | 4871.01 | 1.58% |
| 2025-09-23 | 7.43 | 7.29 | -0.15 | -2.02% | 7.14 | 7.54 | 81274 | 5905.49 | 1.94% |
| 2025-09-22 | 7.38 | 7.44 | 0.06 | 0.81% | 7.27 | 7.50 | 70367 | 5188.68 | 1.68% |
| 2025-09-19 | 7.29 | 7.38 | 0.18 | 2.50% | 7.14 | 7.49 | 85178 | 6234.77 | 2.03% |
| 2025-09-18 | 7.39 | 7.20 | -0.19 | -2.57% | 7.15 | 7.44 | 72559 | 5259.24 | 1.73% |
| 2025-09-17 | 7.32 | 7.39 | 0.00 | 0.00% | 7.26 | 7.46 | 62576 | 4600.44 | 1.49% |
| 2025-09-16 | 7.26 | 7.39 | 0.14 | 1.93% | 7.10 | 7.39 | 82396 | 6018.24 | 1.96% |
| 2025-09-15 | 7.57 | 7.25 | -0.32 | -4.23% | 7.15 | 7.63 | 139076 | 10121.78 | 3.31% |
| 2025-09-12 | 7.66 | 7.57 | -0.07 | -0.92% | 7.52 | 7.81 | 76779 | 5835.81 | 1.83% |
| 2025-09-11 | 7.54 | 7.64 | 0.04 | 0.53% | 7.53 | 7.67 | 86288 | 6561.56 | 2.06% |
| 2025-09-10 | 7.64 | 7.60 | -0.04 | -0.52% | 7.55 | 7.77 | 63356 | 4833.50 | 1.51% |
| 2025-09-09 | 7.91 | 7.64 | -0.28 | -3.54% | 7.56 | 7.95 | 134288 | 10356.61 | 3.20% |
| 2025-09-08 | 7.83 | 7.92 | 0.21 | 2.72% | 7.74 | 8.10 | 163680 | 13013.57 | 3.90% |
| 2025-09-05 | 7.61 | 7.71 | 0.16 | 2.12% | 7.28 | 7.77 | 248511 | 18879.94 | 5.92% |
| 2025-09-04 | 7.14 | 7.55 | 0.45 | 6.34% | 7.11 | 7.81 | 354469 | 27181.74 | 8.45% |
| 2025-09-03 | 7.25 | 7.10 | -0.09 | -1.25% | 7.08 | 7.26 | 58540 | 4181.66 | 1.39% |
| 2025-09-02 | 7.30 | 7.19 | -0.15 | -2.04% | 7.06 | 7.34 | 92788 | 6648.26 | 2.21% |
| 2025-09-01 | 7.24 | 7.34 | 0.16 | 2.23% | 7.19 | 7.37 | 116527 | 8464.65 | 2.78% |
| 2025-08-29 | 7.18 | 7.18 | -0.03 | -0.42% | 7.02 | 7.34 | 114283 | 8230.22 | 2.72% |
| 2025-08-28 | 7.11 | 7.21 | 0.05 | 0.70% | 6.94 | 7.25 | 119129 | 8435.08 | 2.84% |
| 2025-08-27 | 7.51 | 7.16 | -0.35 | -4.66% | 7.14 | 7.54 | 240559 | 17476.09 | 5.73% |
| 2025-08-26 | 7.71 | 7.51 | -0.24 | -3.10% | 7.48 | 8.00 | 186999 | 14393.08 | 4.46% |
| 2025-08-25 | 8.13 | 7.75 | -0.39 | -4.79% | 7.52 | 8.13 | 293935 | 22897.39 | 7.00% |
| 2025-08-22 | 7.98 | 8.14 | 0.14 | 1.75% | 7.90 | 8.23 | 201557 | 16312.01 | 4.80% |
| 2025-08-21 | 7.67 | 8.00 | 0.34 | 4.44% | 7.62 | 8.16 | 232005 | 18396.68 | 5.53% |
| 2025-08-20 | 7.43 | 7.66 | 0.04 | 0.52% | 7.43 | 7.69 | 205586 | 15624.18 | 4.90% |
| 2025-08-19 | 7.30 | 7.62 | 0.27 | 3.67% | 7.11 | 7.78 | 451649 | 33599.97 | 10.76% |
| 2025-08-18 | 7.38 | 7.35 | 0.14 | 1.94% | 7.06 | 7.93 | 645217 | 48940.43 | 15.37% |
| 2025-08-15 | 6.90 | 7.21 | 0.38 | 5.56% | 6.74 | 7.35 | 237569 | 16774.77 | 5.66% |
| 2025-08-14 | 6.86 | 6.83 | -0.03 | -0.44% | 6.78 | 7.18 | 208381 | 14544.60 | 4.96% |
| 2025-08-13 | 6.52 | 6.86 | 0.34 | 5.21% | 6.46 | 6.88 | 164322 | 11114.47 | 3.92% |
| 2025-08-12 | 6.67 | 6.52 | -0.15 | -2.25% | 6.46 | 6.69 | 124290 | 8143.68 | 2.96% |
| 2025-08-11 | 6.69 | 6.67 | 0.05 | 0.76% | 6.56 | 6.74 | 132418 | 8809.09 | 3.15% |
| 2025-08-08 | 6.80 | 6.62 | -0.19 | -2.79% | 6.32 | 6.85 | 189898 | 12551.78 | 4.52% |
| 2025-08-07 | 6.60 | 6.81 | 0.21 | 3.18% | 6.56 | 6.85 | 138169 | 9304.53 | 3.29% |
| 2025-08-06 | 6.47 | 6.60 | 0.12 | 1.85% | 6.37 | 6.60 | 99095 | 6478.92 | 2.36% |
| 2025-08-05 | 6.30 | 6.48 | 0.22 | 3.51% | 6.26 | 6.50 | 104092 | 6680.07 | 2.48% |
| 2025-08-04 | 6.18 | 6.26 | 0.00 | 0.00% | 6.18 | 6.29 | 54702 | 3403.45 | 1.30% |
| 2025-08-01 | 6.18 | 6.26 | 0.12 | 1.95% | 6.15 | 6.27 | 69443 | 4321.17 | 1.65% |
| 2025-07-31 | 6.30 | 6.14 | -0.13 | -2.07% | 6.10 | 6.31 | 71867 | 4455.09 | 1.71% |
| 2025-07-30 | 6.31 | 6.27 | -0.04 | -0.63% | 6.16 | 6.31 | 78900 | 4919.44 | 1.88% |
| 2025-07-29 | 6.32 | 6.31 | 0.08 | 1.28% | 6.20 | 6.41 | 124285 | 7808.80 | 2.96% |
| 2025-07-28 | 6.19 | 6.23 | 0.12 | 1.96% | 6.06 | 6.37 | 134331 | 8347.69 | 3.20% |
| 2025-07-25 | 5.97 | 6.11 | 0.14 | 2.35% | 5.86 | 6.18 | 96316 | 5825.99 | 2.29% |
| 2025-07-24 | 5.78 | 5.97 | 0.25 | 4.37% | 5.72 | 6.12 | 147117 | 8791.44 | 3.51% |
| 2025-07-23 | 5.78 | 5.72 | -0.05 | -0.87% | 5.65 | 5.82 | 66933 | 3839.23 | 1.59% |
| 2025-07-22 | 5.79 | 5.77 | -0.10 | -1.70% | 5.73 | 5.87 | 73747 | 4262.59 | 1.76% |
| 2025-07-21 | 5.85 | 5.87 | 0.02 | 0.34% | 5.73 | 5.88 | 81869 | 4752.11 | 1.95% |
| 2025-07-18 | 5.78 | 5.85 | 0.03 | 0.52% | 5.78 | 5.99 | 95644 | 5635.12 | 2.28% |
| 2025-07-17 | 5.74 | 5.82 | 0.04 | 0.69% | 5.69 | 5.87 | 88372 | 5108.44 | 2.11% |
| 2025-07-16 | 5.73 | 5.78 | 0.00 | 0.00% | 5.60 | 5.81 | 116130 | 6641.81 | 2.77% |
| 2025-07-15 | 5.53 | 5.78 | 0.24 | 4.33% | 5.50 | 5.80 | 180986 | 10268.28 | 4.31% |
| 2025-07-14 | 5.64 | 5.54 | -0.08 | -1.42% | 5.51 | 5.77 | 121127 | 6823.09 | 2.89% |
| 2025-07-11 | 5.60 | 5.62 | 0.01 | 0.18% | 5.48 | 5.63 | 67882 | 3777.43 | 1.62% |
| 2025-07-10 | 5.57 | 5.61 | 0.01 | 0.18% | 5.44 | 5.65 | 95696 | 5305.63 | 2.28% |
| 2025-07-09 | 5.46 | 5.60 | 0.09 | 1.63% | 5.46 | 5.65 | 101633 | 5664.09 | 2.42% |
| 2025-07-08 | 5.50 | 5.51 | -0.02 | -0.36% | 5.48 | 5.67 | 104767 | 5841.70 | 2.50% |
| 2025-07-07 | 5.47 | 5.53 | 0.03 | 0.55% | 5.36 | 5.55 | 61061 | 3354.04 | 1.45% |
| 2025-07-04 | 5.40 | 5.50 | 0.09 | 1.66% | 5.39 | 5.59 | 126112 | 6922.07 | 3.00% |
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。
