| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 10.30 | 10.61 | 0.31 | 3.01% | 10.21 | 10.75 | 105907 | 11180.63 | 3.69% |
| 2026-02-05 | 10.27 | 10.30 | 0.03 | 0.29% | 10.18 | 10.52 | 55767 | 5764.50 | 1.95% |
| 2026-02-04 | 10.14 | 10.27 | 0.08 | 0.79% | 10.14 | 10.40 | 49145 | 5054.87 | 1.71% |
| 2026-02-03 | 10.15 | 10.19 | 0.10 | 0.99% | 10.02 | 10.22 | 46054 | 4672.47 | 1.61% |
| 2026-02-02 | 10.21 | 10.09 | -0.12 | -1.18% | 10.07 | 10.51 | 93478 | 9619.00 | 3.26% |
| 2026-01-30 | 9.87 | 10.21 | 0.35 | 3.55% | 9.80 | 10.40 | 83245 | 8401.05 | 2.90% |
| 2026-01-29 | 10.11 | 9.86 | -0.22 | -2.18% | 9.79 | 10.14 | 60726 | 6051.09 | 2.12% |
| 2026-01-28 | 10.14 | 10.08 | 0.00 | 0.00% | 9.95 | 10.18 | 42730 | 4304.81 | 1.49% |
| 2026-01-27 | 10.02 | 10.08 | -0.04 | -0.40% | 9.78 | 10.15 | 67039 | 6682.85 | 2.34% |
| 2026-01-26 | 10.28 | 10.12 | -0.18 | -1.75% | 10.00 | 10.32 | 59538 | 6032.70 | 2.08% |
| 2026-01-23 | 10.20 | 10.30 | 0.07 | 0.68% | 10.15 | 10.33 | 61992 | 6354.95 | 2.16% |
| 2026-01-22 | 10.27 | 10.23 | 0.01 | 0.10% | 10.20 | 10.62 | 73348 | 7562.25 | 2.56% |
| 2026-01-21 | 10.02 | 10.22 | 0.19 | 1.89% | 9.92 | 10.24 | 64756 | 6565.28 | 2.26% |
| 2026-01-20 | 10.12 | 10.03 | -0.11 | -1.08% | 9.95 | 10.13 | 53320 | 5341.59 | 1.86% |
| 2026-01-19 | 9.83 | 10.14 | 0.35 | 3.58% | 9.75 | 10.22 | 107946 | 10815.95 | 3.77% |
| 2026-01-16 | 9.62 | 9.79 | 0.20 | 2.09% | 9.52 | 9.81 | 56864 | 5495.93 | 1.98% |
| 2026-01-15 | 9.64 | 9.59 | -0.10 | -1.03% | 9.56 | 9.70 | 31334 | 3012.77 | 1.09% |
| 2026-01-14 | 9.65 | 9.69 | 0.09 | 0.94% | 9.57 | 9.85 | 75087 | 7252.51 | 2.62% |
| 2026-01-13 | 9.79 | 9.60 | -0.19 | -1.94% | 9.57 | 9.90 | 74186 | 7224.15 | 2.59% |
| 2026-01-12 | 9.43 | 9.79 | 0.36 | 3.82% | 9.32 | 10.08 | 129440 | 12546.06 | 4.52% |
| 2026-01-09 | 9.36 | 9.43 | 0.03 | 0.32% | 9.23 | 9.45 | 76855 | 7160.68 | 2.68% |
| 2026-01-08 | 9.30 | 9.40 | 0.10 | 1.08% | 9.24 | 9.43 | 30082 | 2818.53 | 1.05% |
| 2026-01-07 | 9.42 | 9.30 | -0.08 | -0.85% | 9.28 | 9.43 | 31312 | 2928.81 | 1.09% |
| 2026-01-06 | 9.36 | 9.38 | 0.05 | 0.54% | 9.30 | 9.56 | 36504 | 3448.24 | 1.27% |
| 2026-01-05 | 9.25 | 9.33 | 0.08 | 0.86% | 9.22 | 9.42 | 37634 | 3521.17 | 1.31% |
| 2025-12-31 | 9.28 | 9.25 | 0.02 | 0.22% | 9.10 | 9.30 | 24803 | 2281.22 | 0.87% |
| 2025-12-30 | 9.30 | 9.23 | -0.03 | -0.32% | 9.18 | 9.34 | 22648 | 2092.91 | 0.79% |
| 2025-12-29 | 9.31 | 9.26 | -0.08 | -0.86% | 9.20 | 9.39 | 33760 | 3133.22 | 1.18% |
| 2025-12-26 | 9.49 | 9.34 | -0.14 | -1.48% | 9.33 | 9.52 | 29729 | 2800.34 | 1.04% |
| 2025-12-25 | 9.52 | 9.48 | -0.01 | -0.11% | 9.39 | 9.54 | 26438 | 2502.06 | 0.92% |
| 2025-12-24 | 9.43 | 9.49 | 0.02 | 0.21% | 9.43 | 9.56 | 25654 | 2441.13 | 0.89% |
| 2025-12-23 | 9.50 | 9.47 | -0.03 | -0.32% | 9.38 | 9.55 | 34625 | 3281.40 | 1.21% |
| 2025-12-22 | 9.33 | 9.50 | 0.21 | 2.26% | 9.26 | 9.55 | 51495 | 4876.90 | 1.80% |
| 2025-12-19 | 9.16 | 9.29 | 0.19 | 2.09% | 9.08 | 9.31 | 34014 | 3135.09 | 1.19% |
| 2025-12-18 | 9.01 | 9.10 | 0.13 | 1.45% | 8.90 | 9.16 | 30362 | 2762.86 | 1.06% |
| 2025-12-17 | 8.95 | 8.97 | 0.01 | 0.11% | 8.75 | 9.01 | 34246 | 3039.90 | 1.19% |
| 2025-12-16 | 9.10 | 8.96 | -0.18 | -1.97% | 8.95 | 9.16 | 34589 | 3121.27 | 1.21% |
| 2025-12-15 | 9.16 | 9.14 | -0.07 | -0.76% | 9.02 | 9.22 | 34240 | 3126.66 | 1.19% |
| 2025-12-12 | 9.25 | 9.21 | -0.04 | -0.43% | 9.14 | 9.40 | 39092 | 3626.25 | 1.36% |
| 2025-12-11 | 9.58 | 9.25 | -0.26 | -2.73% | 9.24 | 9.59 | 49484 | 4629.61 | 1.73% |
| 2025-12-10 | 9.37 | 9.51 | 0.15 | 1.60% | 9.28 | 9.53 | 54726 | 5174.42 | 1.91% |
| 2025-12-09 | 9.37 | 9.36 | 0.06 | 0.65% | 9.35 | 9.51 | 82725 | 7796.06 | 2.89% |
| 2025-12-08 | 9.27 | 9.30 | 0.04 | 0.43% | 9.21 | 9.38 | 35004 | 3250.94 | 1.22% |
| 2025-12-05 | 9.17 | 9.26 | 0.09 | 0.98% | 9.09 | 9.27 | 18434 | 1697.25 | 0.64% |
| 2025-12-04 | 9.27 | 9.17 | -0.10 | -1.08% | 9.10 | 9.29 | 26160 | 2404.87 | 0.91% |
| 2025-12-03 | 9.33 | 9.27 | -0.05 | -0.54% | 9.22 | 9.34 | 17716 | 1641.87 | 0.62% |
| 2025-12-02 | 9.37 | 9.32 | -0.05 | -0.53% | 9.22 | 9.40 | 23967 | 2232.56 | 0.84% |
| 2025-12-01 | 9.35 | 9.37 | 0.00 | 0.00% | 9.35 | 9.50 | 45083 | 4240.98 | 1.57% |
| 2025-11-28 | 9.26 | 9.37 | 0.01 | 0.11% | 9.17 | 9.39 | 38844 | 3610.38 | 1.36% |
| 2025-11-27 | 9.54 | 9.36 | 0.16 | 1.74% | 9.21 | 9.54 | 47374 | 4425.30 | 1.65% |
| 2025-11-26 | 9.28 | 9.20 | -0.10 | -1.08% | 9.18 | 9.39 | 25429 | 2359.39 | 0.89% |
| 2025-11-25 | 9.20 | 9.30 | 0.14 | 1.53% | 9.20 | 9.42 | 34801 | 3247.52 | 1.21% |
| 2025-11-24 | 9.08 | 9.16 | 0.13 | 1.44% | 9.00 | 9.20 | 40656 | 3706.83 | 1.42% |
| 2025-11-21 | 9.31 | 9.03 | -0.35 | -3.73% | 8.95 | 9.42 | 50890 | 4646.37 | 1.78% |
| 2025-11-20 | 9.52 | 9.38 | -0.11 | -1.16% | 9.31 | 9.52 | 36702 | 3452.08 | 1.28% |
| 2025-11-19 | 9.62 | 9.49 | -0.10 | -1.04% | 9.40 | 9.70 | 39995 | 3803.66 | 1.40% |
| 2025-11-18 | 9.76 | 9.59 | -0.17 | -1.74% | 9.55 | 9.76 | 53385 | 5133.83 | 1.86% |
| 2025-11-17 | 9.89 | 9.76 | -0.06 | -0.61% | 9.71 | 9.90 | 67108 | 6561.16 | 2.34% |
| 2025-11-14 | 9.84 | 9.82 | -0.05 | -0.51% | 9.74 | 9.93 | 44583 | 4390.33 | 1.56% |
| 2025-11-13 | 9.91 | 9.87 | 0.02 | 0.20% | 9.76 | 9.95 | 48923 | 4828.73 | 1.71% |
| 2025-11-12 | 10.15 | 9.85 | -0.27 | -2.67% | 9.80 | 10.18 | 62535 | 6222.90 | 2.18% |
| 2025-11-11 | 10.10 | 10.12 | 0.04 | 0.40% | 10.02 | 10.21 | 64357 | 6519.80 | 2.25% |
| 2025-11-10 | 10.04 | 10.08 | 0.04 | 0.40% | 10.00 | 10.21 | 58844 | 5948.03 | 2.05% |
| 2025-11-07 | 10.01 | 10.04 | 0.02 | 0.20% | 9.97 | 10.22 | 62834 | 6327.44 | 2.19% |
| 2025-11-06 | 9.98 | 10.02 | 0.08 | 0.80% | 9.80 | 10.11 | 60249 | 5999.10 | 2.10% |
| 2025-11-05 | 9.93 | 9.94 | -0.02 | -0.20% | 9.80 | 10.04 | 43588 | 4336.66 | 1.52% |
| 2025-11-04 | 10.28 | 9.96 | -0.20 | -1.97% | 9.88 | 10.28 | 67874 | 6789.31 | 2.37% |
| 2025-11-03 | 10.16 | 10.16 | 0.00 | 0.00% | 9.89 | 10.28 | 103777 | 10421.22 | 3.62% |
| 2025-10-31 | 9.85 | 10.16 | 0.29 | 2.94% | 9.85 | 10.20 | 71167 | 7186.98 | 2.48% |
| 2025-10-30 | 10.10 | 9.87 | -0.21 | -2.08% | 9.83 | 10.11 | 55345 | 5506.29 | 1.93% |
| 2025-10-29 | 10.08 | 10.08 | -0.01 | -0.10% | 9.81 | 10.12 | 76099 | 7602.03 | 2.65% |
| 2025-10-28 | 10.10 | 10.09 | -0.07 | -0.69% | 10.04 | 10.18 | 60849 | 6147.14 | 2.12% |
| 2025-10-27 | 10.48 | 10.16 | -0.21 | -2.03% | 10.06 | 10.50 | 128593 | 13072.61 | 4.49% |
| 2025-10-24 | 10.36 | 10.37 | 0.02 | 0.19% | 10.30 | 10.44 | 62442 | 6462.91 | 2.18% |
| 2025-10-23 | 10.56 | 10.35 | -0.18 | -1.71% | 10.20 | 10.60 | 71609 | 7388.69 | 2.50% |
| 2025-10-22 | 10.55 | 10.53 | -0.10 | -0.94% | 10.50 | 10.72 | 86307 | 9156.62 | 3.01% |
| 2025-10-21 | 10.37 | 10.63 | 0.32 | 3.10% | 10.34 | 10.65 | 119284 | 12550.12 | 4.16% |
| 2025-10-20 | 10.53 | 10.31 | -0.08 | -0.77% | 10.29 | 10.55 | 87395 | 9097.05 | 3.05% |
| 2025-10-17 | 10.79 | 10.39 | -0.54 | -4.94% | 10.37 | 10.89 | 178786 | 18995.27 | 6.24% |
| 2025-10-16 | 11.00 | 10.93 | -0.04 | -0.36% | 10.60 | 11.60 | 321769 | 34943.62 | 11.22% |
天安新材(603725)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。
