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