| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 10.03 | 10.97 | 1.00 | 10.03% | 9.90 | 10.97 | 217244 | 23052.47 | 7.58% |
| 2025-10-14 | 9.98 | 9.97 | 0.08 | 0.81% | 9.92 | 10.28 | 86894 | 8762.09 | 3.03% |
| 2025-10-13 | 9.48 | 9.89 | 0.10 | 1.02% | 9.20 | 9.94 | 70737 | 6887.19 | 2.47% |
| 2025-10-10 | 9.67 | 9.79 | 0.11 | 1.14% | 9.67 | 9.90 | 60121 | 5899.17 | 2.10% |
| 2025-10-09 | 9.80 | 9.68 | -0.07 | -0.72% | 9.56 | 9.85 | 54269 | 5246.45 | 1.89% |
| 2025-09-30 | 9.69 | 9.75 | 0.06 | 0.62% | 9.61 | 9.86 | 49187 | 4794.62 | 1.72% |
| 2025-09-29 | 9.63 | 9.69 | 0.10 | 1.04% | 9.44 | 9.72 | 45325 | 4365.48 | 1.58% |
| 2025-09-26 | 9.56 | 9.59 | 0.02 | 0.21% | 9.40 | 9.72 | 46631 | 4486.56 | 1.63% |
| 2025-09-25 | 9.71 | 9.57 | -0.14 | -1.44% | 9.54 | 9.78 | 69233 | 6678.85 | 2.42% |
| 2025-09-24 | 9.35 | 9.71 | 0.32 | 3.41% | 9.25 | 9.85 | 113228 | 10920.78 | 3.95% |
| 2025-09-23 | 10.19 | 9.39 | -0.74 | -7.31% | 9.12 | 10.20 | 160459 | 15307.18 | 5.60% |
| 2025-09-22 | 10.25 | 10.13 | -0.16 | -1.55% | 9.99 | 10.37 | 117568 | 11943.97 | 4.10% |
| 2025-09-19 | 10.50 | 10.29 | -0.34 | -3.20% | 9.96 | 10.50 | 201599 | 20523.55 | 7.03% |
| 2025-09-18 | 11.06 | 10.63 | -0.44 | -3.97% | 10.38 | 11.29 | 353687 | 37816.53 | 12.34% |
| 2025-09-17 | 10.01 | 11.07 | 1.01 | 10.04% | 9.93 | 11.07 | 144551 | 15372.75 | 5.04% |
| 2025-09-16 | 9.89 | 10.06 | 0.19 | 1.93% | 9.84 | 10.12 | 50949 | 5099.81 | 1.78% |
| 2025-09-15 | 9.94 | 9.87 | -0.12 | -1.20% | 9.84 | 10.02 | 45157 | 4469.18 | 1.58% |
| 2025-09-12 | 10.10 | 9.99 | -0.06 | -0.60% | 9.97 | 10.17 | 49093 | 4927.60 | 1.71% |
| 2025-09-11 | 10.00 | 10.05 | 0.05 | 0.50% | 9.84 | 10.11 | 52448 | 5240.04 | 1.83% |
| 2025-09-10 | 9.99 | 10.00 | 0.03 | 0.30% | 9.88 | 10.23 | 54936 | 5505.92 | 1.92% |
| 2025-09-09 | 10.28 | 9.97 | -0.30 | -2.92% | 9.88 | 10.28 | 64628 | 6499.93 | 2.25% |
| 2025-09-08 | 9.92 | 10.27 | 0.33 | 3.32% | 9.92 | 10.32 | 83794 | 8546.14 | 2.92% |
| 2025-09-05 | 9.84 | 9.94 | 0.12 | 1.22% | 9.67 | 10.10 | 67123 | 6658.43 | 2.34% |
| 2025-09-04 | 9.77 | 9.82 | 0.05 | 0.51% | 9.67 | 10.06 | 87594 | 8637.76 | 3.06% |
| 2025-09-03 | 10.00 | 9.77 | -0.19 | -1.91% | 9.68 | 10.12 | 66431 | 6563.83 | 2.32% |
| 2025-09-02 | 10.30 | 9.96 | -0.33 | -3.21% | 9.65 | 10.35 | 122293 | 12071.74 | 4.27% |
| 2025-09-01 | 10.18 | 10.29 | 0.14 | 1.38% | 10.16 | 10.49 | 97386 | 10087.69 | 3.40% |
| 2025-08-29 | 10.50 | 10.15 | -0.34 | -3.24% | 10.10 | 10.56 | 119311 | 12231.19 | 4.16% |
| 2025-08-28 | 10.93 | 10.49 | -0.54 | -4.90% | 10.21 | 11.21 | 190997 | 20312.19 | 6.66% |
| 2025-08-27 | 10.88 | 11.03 | 0.15 | 1.38% | 10.80 | 11.88 | 230077 | 26079.72 | 8.03% |
| 2025-08-26 | 10.94 | 10.88 | -0.04 | -0.37% | 10.86 | 11.29 | 126666 | 14008.04 | 4.42% |
| 2025-08-25 | 10.90 | 10.92 | 0.02 | 0.18% | 10.51 | 10.95 | 108271 | 11672.44 | 3.78% |
| 2025-08-22 | 10.93 | 10.90 | -0.03 | -0.27% | 10.80 | 11.00 | 90011 | 9806.43 | 3.14% |
| 2025-08-21 | 11.00 | 10.93 | -0.15 | -1.35% | 10.88 | 11.15 | 84272 | 9261.99 | 2.94% |
| 2025-08-20 | 11.27 | 11.08 | -0.19 | -1.69% | 10.89 | 11.36 | 134749 | 14955.17 | 4.70% |
| 2025-08-19 | 11.45 | 11.27 | 0.05 | 0.45% | 11.24 | 12.22 | 233597 | 27279.14 | 8.15% |
| 2025-08-18 | 10.85 | 11.22 | 0.42 | 3.89% | 10.62 | 11.37 | 186128 | 20395.13 | 6.49% |
| 2025-08-15 | 10.87 | 10.80 | -0.04 | -0.37% | 10.61 | 11.00 | 149274 | 16107.92 | 5.21% |
| 2025-08-14 | 10.64 | 10.84 | 0.16 | 1.50% | 10.52 | 10.95 | 151627 | 16291.52 | 5.29% |
| 2025-08-13 | 10.76 | 10.68 | -0.11 | -1.02% | 10.61 | 10.93 | 122716 | 13138.60 | 4.28% |
| 2025-08-12 | 10.28 | 10.79 | 0.49 | 4.76% | 10.26 | 11.23 | 233712 | 25152.15 | 8.15% |
| 2025-08-11 | 10.20 | 10.30 | 0.01 | 0.10% | 10.11 | 10.35 | 128800 | 13148.65 | 4.49% |
| 2025-08-08 | 10.41 | 10.29 | -0.22 | -2.09% | 10.14 | 10.51 | 145643 | 14999.44 | 5.08% |
| 2025-08-07 | 10.43 | 10.51 | -0.05 | -0.47% | 10.22 | 11.08 | 258098 | 27338.78 | 9.00% |
| 2025-08-06 | 9.93 | 10.56 | 0.70 | 7.10% | 9.71 | 10.63 | 271531 | 27918.85 | 9.47% |
| 2025-08-05 | 9.85 | 9.86 | -0.05 | -0.50% | 9.58 | 9.91 | 138150 | 13453.30 | 4.82% |
| 2025-08-04 | 9.92 | 9.91 | 0.00 | 0.00% | 9.81 | 10.06 | 125776 | 12458.14 | 4.39% |
| 2025-08-01 | 9.45 | 9.91 | 0.51 | 5.43% | 9.37 | 10.20 | 218279 | 21471.48 | 7.61% |
| 2025-07-31 | 9.62 | 9.40 | -0.21 | -2.19% | 9.34 | 9.68 | 134370 | 12731.80 | 4.69% |
| 2025-07-30 | 9.98 | 9.61 | -0.55 | -5.41% | 9.54 | 10.02 | 196012 | 19027.51 | 6.84% |
| 2025-07-29 | 9.83 | 10.16 | 0.19 | 1.91% | 9.34 | 10.29 | 357681 | 35050.84 | 12.48% |
| 2025-07-28 | 9.42 | 9.97 | 0.55 | 5.84% | 9.02 | 10.36 | 460016 | 44688.91 | 16.05% |
| 2025-07-25 | 8.55 | 9.42 | 0.86 | 10.05% | 8.55 | 9.42 | 201569 | 18723.88 | 7.03% |
| 2025-07-24 | 8.69 | 8.56 | -0.12 | -1.38% | 8.53 | 8.72 | 52650 | 4534.84 | 1.84% |
| 2025-07-23 | 8.49 | 8.68 | 0.16 | 1.88% | 8.47 | 8.82 | 99759 | 8607.71 | 3.48% |
| 2025-07-22 | 8.70 | 8.52 | -0.18 | -2.07% | 8.51 | 8.73 | 67879 | 5822.21 | 2.37% |
| 2025-07-21 | 8.72 | 8.70 | 0.03 | 0.35% | 8.62 | 8.77 | 48526 | 4211.23 | 1.69% |
| 2025-07-18 | 8.66 | 8.67 | 0.04 | 0.46% | 8.58 | 8.87 | 66796 | 5807.16 | 2.33% |
| 2025-07-17 | 8.68 | 8.63 | -0.05 | -0.58% | 8.59 | 8.73 | 39972 | 3456.81 | 1.39% |
| 2025-07-16 | 8.70 | 8.68 | -0.07 | -0.80% | 8.60 | 8.79 | 43448 | 3768.34 | 1.52% |
| 2025-07-15 | 8.91 | 8.75 | -0.15 | -1.69% | 8.71 | 8.92 | 56908 | 4987.87 | 1.99% |
| 2025-07-14 | 8.70 | 8.90 | 0.25 | 2.89% | 8.60 | 8.90 | 80001 | 7030.29 | 2.79% |
| 2025-07-11 | 8.76 | 8.65 | -0.04 | -0.46% | 8.60 | 8.88 | 59750 | 5184.20 | 2.08% |
| 2025-07-10 | 8.60 | 8.69 | 0.05 | 0.58% | 8.60 | 8.89 | 73988 | 6451.09 | 2.58% |
| 2025-07-09 | 8.60 | 8.64 | 0.01 | 0.12% | 8.52 | 8.79 | 84135 | 7267.18 | 2.94% |
| 2025-07-08 | 8.78 | 8.63 | -0.15 | -1.71% | 8.57 | 8.79 | 83098 | 7170.63 | 2.90% |
| 2025-07-07 | 8.78 | 8.78 | 0.02 | 0.23% | 8.70 | 8.95 | 98124 | 8648.16 | 3.42% |
| 2025-07-04 | 8.95 | 8.76 | -0.14 | -1.57% | 8.63 | 9.08 | 123143 | 10785.47 | 4.30% |
| 2025-07-03 | 8.64 | 8.90 | 0.18 | 2.06% | 8.64 | 9.29 | 185783 | 16623.60 | 6.48% |
| 2025-07-02 | 8.70 | 8.72 | 0.10 | 1.16% | 8.48 | 8.98 | 140927 | 12308.24 | 4.92% |
| 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% |
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。
