| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 6.72 | 6.66 | -0.14 | -2.06% | 6.58 | 6.81 | 65355 | 4354.28 | 2.28% |
| 2025-03-28 | 6.91 | 6.80 | -0.09 | -1.31% | 6.76 | 6.94 | 55976 | 3828.84 | 1.95% |
| 2025-03-27 | 6.90 | 6.89 | 0.04 | 0.58% | 6.73 | 6.96 | 54777 | 3758.92 | 1.91% |
| 2025-03-26 | 6.63 | 6.85 | 0.18 | 2.70% | 6.63 | 6.88 | 56535 | 3860.58 | 1.97% |
| 2025-03-25 | 6.55 | 6.67 | 0.09 | 1.37% | 6.51 | 6.70 | 44839 | 2961.05 | 1.56% |
| 2025-03-24 | 6.80 | 6.58 | -0.20 | -2.95% | 6.48 | 6.83 | 72952 | 4841.59 | 2.54% |
| 2025-03-21 | 6.84 | 6.78 | -0.07 | -1.02% | 6.69 | 6.85 | 38811 | 2628.14 | 1.35% |
| 2025-03-20 | 6.80 | 6.85 | 0.03 | 0.44% | 6.77 | 6.90 | 47665 | 3258.92 | 1.66% |
| 2025-03-19 | 6.89 | 6.82 | -0.06 | -0.87% | 6.77 | 6.91 | 44431 | 3029.72 | 1.55% |
| 2025-03-18 | 6.80 | 6.88 | 0.05 | 0.73% | 6.79 | 6.92 | 39265 | 2689.18 | 1.37% |
| 2025-03-17 | 6.85 | 6.83 | 0.03 | 0.44% | 6.75 | 6.86 | 44807 | 3047.48 | 1.56% |
| 2025-03-14 | 6.68 | 6.80 | 0.12 | 1.80% | 6.60 | 6.82 | 53413 | 3602.90 | 1.86% |
| 2025-03-13 | 6.74 | 6.68 | -0.06 | -0.89% | 6.56 | 6.76 | 46373 | 3081.95 | 1.62% |
| 2025-03-12 | 6.68 | 6.74 | 0.06 | 0.90% | 6.67 | 6.79 | 53521 | 3595.05 | 1.87% |
| 2025-03-11 | 6.68 | 6.68 | -0.02 | -0.30% | 6.58 | 6.69 | 43383 | 2880.13 | 1.51% |
| 2025-03-10 | 6.70 | 6.70 | 0.00 | 0.00% | 6.66 | 6.74 | 49209 | 3295.45 | 1.72% |
| 2025-03-07 | 6.69 | 6.70 | 0.01 | 0.15% | 6.58 | 6.78 | 81803 | 5470.88 | 2.85% |
| 2025-03-06 | 6.86 | 6.69 | -0.15 | -2.19% | 6.66 | 6.87 | 104040 | 6992.45 | 3.63% |
| 2025-03-05 | 6.80 | 6.84 | -0.01 | -0.15% | 6.71 | 6.86 | 103511 | 7015.35 | 3.61% |
| 2025-03-04 | 6.45 | 6.85 | 0.38 | 5.87% | 6.43 | 6.86 | 111896 | 7504.31 | 3.90% |
| 2025-03-03 | 6.39 | 6.47 | 0.10 | 1.57% | 6.39 | 6.57 | 48205 | 3132.81 | 1.68% |
| 2025-02-28 | 6.52 | 6.37 | -0.16 | -2.45% | 6.35 | 6.55 | 38534 | 2478.24 | 1.34% |
| 2025-02-27 | 6.52 | 6.53 | 0.02 | 0.31% | 6.36 | 6.56 | 46255 | 2996.01 | 1.61% |
| 2025-02-26 | 6.39 | 6.51 | 0.12 | 1.88% | 6.39 | 6.52 | 40501 | 2624.31 | 1.41% |
| 2025-02-25 | 6.46 | 6.39 | -0.10 | -1.54% | 6.37 | 6.49 | 43185 | 2778.26 | 1.51% |
| 2025-02-24 | 6.53 | 6.49 | -0.03 | -0.46% | 6.46 | 6.55 | 50595 | 3287.99 | 1.77% |
| 2025-02-21 | 6.60 | 6.52 | -0.03 | -0.46% | 6.49 | 6.61 | 36083 | 2359.22 | 1.26% |
| 2025-02-20 | 6.47 | 6.55 | 0.09 | 1.39% | 6.42 | 6.57 | 35607 | 2316.60 | 1.24% |
| 2025-02-19 | 6.34 | 6.46 | 0.10 | 1.57% | 6.30 | 6.47 | 23030 | 1478.66 | 0.80% |
| 2025-02-18 | 6.55 | 6.36 | -0.18 | -2.75% | 6.32 | 6.55 | 30080 | 1937.57 | 1.05% |
| 2025-02-17 | 6.43 | 6.54 | 0.08 | 1.24% | 6.43 | 6.55 | 30990 | 2014.01 | 1.08% |
| 2025-02-14 | 6.49 | 6.46 | -0.02 | -0.31% | 6.45 | 6.56 | 27150 | 1762.89 | 0.95% |
| 2025-02-13 | 6.62 | 6.48 | -0.15 | -2.26% | 6.48 | 6.66 | 31371 | 2058.33 | 1.09% |
| 2025-02-12 | 6.61 | 6.63 | 0.01 | 0.15% | 6.56 | 6.65 | 31543 | 2082.53 | 1.10% |
| 2025-02-11 | 6.64 | 6.62 | -0.02 | -0.30% | 6.56 | 6.69 | 38875 | 2566.24 | 1.36% |
| 2025-02-10 | 6.59 | 6.64 | 0.04 | 0.61% | 6.57 | 6.64 | 43324 | 2865.71 | 1.51% |
| 2025-02-07 | 6.60 | 6.60 | -0.02 | -0.30% | 6.51 | 6.67 | 66990 | 4426.45 | 2.34% |
| 2025-02-06 | 6.50 | 6.62 | 0.07 | 1.07% | 6.50 | 6.70 | 55240 | 3655.64 | 1.93% |
| 2025-02-05 | 6.65 | 6.55 | 0.00 | 0.00% | 6.45 | 6.69 | 34852 | 2285.07 | 1.22% |
| 2025-01-27 | 6.51 | 6.55 | 0.04 | 0.61% | 6.51 | 6.67 | 33674 | 2223.36 | 1.17% |
| 2025-01-24 | 6.50 | 6.51 | 0.05 | 0.77% | 6.39 | 6.52 | 32077 | 2072.68 | 1.12% |
| 2025-01-23 | 6.52 | 6.46 | 0.01 | 0.16% | 6.45 | 6.58 | 28009 | 1826.56 | 0.98% |
| 2025-01-22 | 6.48 | 6.45 | -0.07 | -1.07% | 6.42 | 6.55 | 17407 | 1126.64 | 0.61% |
| 2025-01-21 | 6.65 | 6.52 | -0.13 | -1.95% | 6.47 | 6.75 | 30770 | 2018.36 | 1.07% |
| 2025-01-20 | 6.55 | 6.65 | 0.17 | 2.62% | 6.50 | 6.70 | 35773 | 2370.94 | 1.25% |
| 2025-01-17 | 6.46 | 6.48 | 0.02 | 0.31% | 6.41 | 6.63 | 28043 | 1832.42 | 0.98% |
| 2025-01-16 | 6.46 | 6.46 | 0.00 | 0.00% | 6.38 | 6.58 | 20925 | 1353.24 | 0.73% |
| 2025-01-15 | 6.40 | 6.46 | 0.02 | 0.31% | 6.36 | 6.50 | 27447 | 1770.47 | 0.96% |
| 2025-01-14 | 6.25 | 6.44 | 0.23 | 3.70% | 6.23 | 6.45 | 34371 | 2185.00 | 1.20% |
| 2025-01-13 | 6.08 | 6.21 | 0.09 | 1.47% | 5.93 | 6.24 | 15327 | 940.10 | 0.53% |
| 2025-01-10 | 6.31 | 6.12 | -0.19 | -3.01% | 6.12 | 6.37 | 18686 | 1162.61 | 0.65% |
| 2025-01-09 | 6.28 | 6.31 | -0.04 | -0.63% | 6.27 | 6.38 | 17614 | 1114.65 | 0.61% |
| 2025-01-08 | 6.32 | 6.35 | 0.03 | 0.47% | 6.08 | 6.39 | 35329 | 2218.02 | 1.23% |
| 2025-01-07 | 6.14 | 6.32 | 0.18 | 2.93% | 6.14 | 6.33 | 24366 | 1520.96 | 0.85% |
| 2025-01-06 | 6.05 | 6.14 | 0.08 | 1.32% | 5.86 | 6.20 | 27510 | 1673.13 | 0.96% |
| 2025-01-03 | 6.32 | 6.06 | -0.24 | -3.81% | 6.04 | 6.35 | 37770 | 2336.79 | 1.32% |
| 2025-01-02 | 6.39 | 6.30 | -0.12 | -1.87% | 6.20 | 6.52 | 30286 | 1931.21 | 1.06% |
| 2024-12-31 | 6.60 | 6.42 | -0.15 | -2.28% | 6.41 | 6.62 | 25005 | 1620.84 | 0.87% |
| 2024-12-30 | 6.65 | 6.57 | -0.11 | -1.65% | 6.48 | 6.68 | 24401 | 1608.19 | 0.85% |
| 2024-12-27 | 6.52 | 6.68 | 0.16 | 2.45% | 6.46 | 6.73 | 29690 | 1976.58 | 1.04% |
| 2024-12-26 | 6.38 | 6.52 | 0.10 | 1.56% | 6.37 | 6.56 | 29625 | 1927.11 | 1.03% |
| 2024-12-25 | 6.60 | 6.42 | -0.15 | -2.28% | 6.28 | 6.60 | 37479 | 2400.30 | 1.31% |
| 2024-12-24 | 6.51 | 6.57 | 0.07 | 1.08% | 6.45 | 6.64 | 32358 | 2116.97 | 1.13% |
| 2024-12-23 | 6.93 | 6.50 | -0.41 | -5.93% | 6.43 | 6.95 | 60033 | 3983.25 | 2.09% |
| 2024-12-20 | 6.81 | 6.91 | 0.08 | 1.17% | 6.75 | 6.95 | 34605 | 2386.22 | 1.21% |
| 2024-12-19 | 6.76 | 6.83 | 0.02 | 0.29% | 6.67 | 6.88 | 45659 | 3096.28 | 1.59% |
| 2024-12-18 | 7.00 | 6.81 | -0.16 | -2.30% | 6.75 | 7.01 | 57008 | 3916.43 | 1.99% |
| 2024-12-17 | 7.32 | 6.97 | -0.41 | -5.56% | 6.88 | 7.44 | 83021 | 5870.49 | 2.90% |
| 2024-12-16 | 7.50 | 7.38 | -0.09 | -1.20% | 7.31 | 7.57 | 57410 | 4263.37 | 2.00% |
| 2024-12-13 | 7.62 | 7.47 | -0.12 | -1.58% | 7.41 | 7.62 | 58184 | 4355.46 | 2.03% |
| 2024-12-12 | 7.37 | 7.59 | 0.21 | 2.85% | 7.36 | 7.60 | 91135 | 6833.45 | 3.18% |
| 2024-12-11 | 7.30 | 7.38 | 0.07 | 0.96% | 7.30 | 7.38 | 41475 | 3049.06 | 1.45% |
| 2024-12-10 | 7.50 | 7.31 | -0.02 | -0.27% | 7.28 | 7.55 | 68956 | 5093.41 | 2.41% |
| 2024-12-09 | 7.36 | 7.33 | -0.05 | -0.68% | 7.18 | 7.43 | 70639 | 5161.51 | 2.46% |
| 2024-12-06 | 7.42 | 7.38 | -0.10 | -1.34% | 7.23 | 7.43 | 99222 | 7263.42 | 3.46% |
| 2024-12-05 | 7.52 | 7.48 | -0.02 | -0.27% | 7.29 | 7.59 | 136571 | 10091.30 | 4.76% |
| 2024-12-04 | 7.17 | 7.50 | 0.33 | 4.60% | 7.06 | 7.88 | 193948 | 14521.19 | 6.77% |
| 2024-12-03 | 7.20 | 7.17 | -0.05 | -0.69% | 7.11 | 7.26 | 46173 | 3313.59 | 1.61% |
| 2024-12-02 | 7.18 | 7.22 | 0.07 | 0.98% | 7.14 | 7.25 | 75353 | 5423.66 | 2.63% |
| 2024-11-29 | 7.03 | 7.15 | 0.08 | 1.13% | 7.03 | 7.34 | 56128 | 4014.16 | 1.96% |
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。
