| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 8.77 | 8.62 | 0.02 | 0.23% | 8.55 | 8.79 | 132659 | 11471.05 | 4.63% |
| 2025-06-30 | 8.55 | 8.60 | 0.05 | 0.58% | 8.32 | 9.01 | 291704 | 25458.81 | 10.18% |
| 2025-06-27 | 8.20 | 8.55 | 0.42 | 5.17% | 8.03 | 8.65 | 143046 | 11891.31 | 4.99% |
| 2025-06-26 | 8.16 | 8.13 | -0.06 | -0.73% | 8.06 | 8.33 | 76561 | 6227.23 | 2.67% |
| 2025-06-25 | 8.21 | 8.19 | -0.02 | -0.24% | 8.12 | 8.35 | 94837 | 7780.51 | 3.31% |
| 2025-06-24 | 8.09 | 8.21 | 0.26 | 3.27% | 7.95 | 8.45 | 155954 | 12775.65 | 5.44% |
| 2025-06-23 | 7.50 | 7.95 | 0.35 | 4.61% | 7.42 | 8.04 | 125977 | 9867.98 | 4.39% |
| 2025-06-20 | 7.51 | 7.60 | 0.01 | 0.13% | 7.42 | 7.72 | 85194 | 6446.40 | 2.97% |
| 2025-06-19 | 7.88 | 7.59 | -0.30 | -3.80% | 7.51 | 7.88 | 104656 | 7996.23 | 3.65% |
| 2025-06-18 | 7.93 | 7.89 | -0.09 | -1.13% | 7.76 | 7.95 | 86462 | 6782.01 | 3.02% |
| 2025-06-17 | 8.22 | 7.98 | -0.19 | -2.33% | 7.90 | 8.25 | 143987 | 11532.25 | 5.02% |
| 2025-06-16 | 8.09 | 8.17 | -0.13 | -1.57% | 8.02 | 8.30 | 150820 | 12379.26 | 5.26% |
| 2025-06-13 | 8.30 | 8.30 | -0.10 | -1.19% | 8.10 | 8.45 | 222808 | 18370.67 | 7.77% |
| 2025-06-12 | 8.25 | 8.40 | 0.07 | 0.84% | 8.20 | 8.73 | 388868 | 32890.27 | 13.57% |
| 2025-06-11 | 7.56 | 8.33 | 0.76 | 10.04% | 7.52 | 8.33 | 247920 | 20045.10 | 8.65% |
| 2025-06-10 | 7.88 | 7.57 | -0.20 | -2.57% | 7.47 | 7.88 | 100363 | 7645.19 | 3.50% |
| 2025-06-09 | 7.65 | 7.77 | 0.14 | 1.83% | 7.62 | 7.86 | 98859 | 7656.77 | 3.45% |
| 2025-06-06 | 7.68 | 7.63 | -0.04 | -0.52% | 7.55 | 7.76 | 71990 | 5500.46 | 2.51% |
| 2025-06-05 | 7.81 | 7.67 | -0.14 | -1.79% | 7.67 | 7.88 | 117590 | 9109.70 | 4.10% |
| 2025-06-04 | 7.63 | 7.81 | 0.22 | 2.90% | 7.57 | 7.99 | 198159 | 15492.07 | 6.91% |
| 2025-06-03 | 7.48 | 7.59 | 0.01 | 0.13% | 7.47 | 7.66 | 118769 | 9019.83 | 4.14% |
| 2025-05-30 | 7.82 | 7.58 | -0.34 | -4.29% | 7.47 | 7.86 | 208464 | 15814.88 | 7.27% |
| 2025-05-29 | 7.88 | 7.92 | -0.03 | -0.38% | 7.69 | 7.98 | 186208 | 14656.22 | 6.50% |
| 2025-05-28 | 8.12 | 7.95 | -0.30 | -3.64% | 7.73 | 8.21 | 273139 | 21609.26 | 9.53% |
| 2025-05-27 | 8.69 | 8.35 | -0.53 | -5.97% | 8.23 | 8.69 | 301447 | 25422.33 | 10.52% |
| 2025-05-26 | 8.70 | 8.88 | -0.11 | -1.22% | 8.54 | 9.08 | 373357 | 32757.20 | 13.02% |
| 2025-05-23 | 8.08 | 8.99 | 0.41 | 4.78% | 7.80 | 9.31 | 528389 | 44905.21 | 18.43% |
| 2025-05-22 | 7.96 | 8.58 | 0.54 | 6.72% | 7.73 | 8.84 | 540918 | 46282.34 | 18.87% |
| 2025-05-21 | 8.28 | 8.04 | 0.13 | 1.64% | 7.72 | 8.49 | 447009 | 36226.19 | 15.59% |
| 2025-05-20 | 7.19 | 7.91 | 0.72 | 10.01% | 7.18 | 7.91 | 159390 | 12223.54 | 5.56% |
| 2025-05-19 | 7.14 | 7.19 | 0.05 | 0.70% | 7.06 | 7.20 | 38996 | 2789.57 | 1.36% |
| 2025-05-16 | 6.96 | 7.14 | 0.16 | 2.29% | 6.95 | 7.18 | 45182 | 3202.20 | 1.58% |
| 2025-05-15 | 6.99 | 6.98 | 0.00 | 0.00% | 6.94 | 7.08 | 26247 | 1836.79 | 0.92% |
| 2025-05-14 | 7.05 | 6.98 | -0.10 | -1.41% | 6.96 | 7.10 | 32577 | 2280.50 | 1.14% |
| 2025-05-13 | 7.16 | 7.08 | -0.03 | -0.42% | 7.05 | 7.23 | 31330 | 2231.05 | 1.09% |
| 2025-05-12 | 7.18 | 7.11 | -0.02 | -0.28% | 7.03 | 7.18 | 38308 | 2715.01 | 1.34% |
| 2025-05-09 | 7.17 | 7.13 | -0.02 | -0.28% | 7.10 | 7.20 | 29784 | 2128.47 | 1.04% |
| 2025-05-08 | 7.12 | 7.15 | 0.03 | 0.42% | 7.09 | 7.18 | 35245 | 2518.15 | 1.23% |
| 2025-05-07 | 7.16 | 7.12 | 0.00 | 0.00% | 7.06 | 7.22 | 41205 | 2935.04 | 1.44% |
| 2025-05-06 | 7.03 | 7.12 | 0.11 | 1.57% | 7.03 | 7.23 | 68578 | 4881.27 | 2.39% |
| 2025-04-30 | 7.02 | 7.01 | 0.05 | 0.72% | 6.91 | 7.10 | 58325 | 4092.25 | 2.03% |
| 2025-04-29 | 6.86 | 6.96 | 0.09 | 1.31% | 6.80 | 6.99 | 40974 | 2845.56 | 1.43% |
| 2025-04-28 | 6.98 | 6.87 | -0.11 | -1.58% | 6.73 | 7.00 | 43665 | 2982.97 | 1.52% |
| 2025-04-25 | 6.99 | 6.98 | 0.03 | 0.43% | 6.80 | 7.04 | 50459 | 3502.17 | 1.76% |
| 2025-04-24 | 6.99 | 6.95 | -0.05 | -0.71% | 6.83 | 7.08 | 66158 | 4599.65 | 2.31% |
| 2025-04-23 | 7.00 | 7.00 | 0.00 | 0.00% | 6.92 | 7.14 | 87129 | 6119.52 | 3.04% |
| 2025-04-22 | 6.80 | 7.00 | 0.20 | 2.94% | 6.78 | 7.03 | 74323 | 5139.89 | 2.59% |
| 2025-04-21 | 6.70 | 6.80 | 0.14 | 2.10% | 6.66 | 6.85 | 50429 | 3415.93 | 1.76% |
| 2025-04-18 | 6.68 | 6.66 | -0.02 | -0.30% | 6.66 | 6.89 | 50535 | 3409.58 | 1.76% |
| 2025-04-17 | 6.71 | 6.68 | -0.07 | -1.04% | 6.59 | 6.79 | 65026 | 4345.53 | 2.27% |
| 2025-04-16 | 6.70 | 6.75 | 0.01 | 0.15% | 6.43 | 6.75 | 57239 | 3784.20 | 2.00% |
| 2025-04-15 | 6.55 | 6.74 | 0.25 | 3.85% | 6.45 | 6.75 | 61860 | 4097.74 | 2.16% |
| 2025-04-14 | 6.43 | 6.49 | 0.12 | 1.88% | 6.42 | 6.57 | 38288 | 2489.30 | 1.34% |
| 2025-04-11 | 6.35 | 6.37 | 0.00 | 0.00% | 6.30 | 6.48 | 30282 | 1939.20 | 1.06% |
| 2025-04-10 | 6.29 | 6.37 | 0.14 | 2.25% | 6.25 | 6.45 | 50618 | 3233.27 | 1.77% |
| 2025-04-09 | 6.00 | 6.23 | 0.16 | 2.64% | 5.65 | 6.27 | 57745 | 3453.52 | 2.01% |
| 2025-04-08 | 6.00 | 6.07 | -0.19 | -3.04% | 5.99 | 6.30 | 86855 | 5300.78 | 3.03% |
| 2025-04-07 | 6.69 | 6.26 | -0.70 | -10.06% | 6.26 | 6.69 | 85390 | 5457.80 | 2.98% |
| 2025-04-03 | 6.82 | 6.96 | 0.06 | 0.87% | 6.79 | 7.02 | 66148 | 4571.62 | 2.31% |
| 2025-04-02 | 6.79 | 6.90 | 0.14 | 2.07% | 6.73 | 6.99 | 62444 | 4305.76 | 2.18% |
| 2025-04-01 | 6.65 | 6.76 | 0.10 | 1.50% | 6.65 | 6.89 | 46310 | 3150.15 | 1.62% |
| 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% |
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。
