| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 8.46 | 8.20 | -0.32 | -3.76% | 8.18 | 8.49 | 206659 | 17099.33 | 4.11% |
| 2026-02-04 | 8.42 | 8.52 | 0.09 | 1.07% | 8.35 | 8.57 | 191366 | 16231.08 | 3.81% |
| 2026-02-03 | 8.49 | 8.43 | 0.02 | 0.24% | 8.35 | 8.50 | 252683 | 21251.58 | 5.03% |
| 2026-02-02 | 8.14 | 8.41 | 0.29 | 3.57% | 8.14 | 8.66 | 414508 | 35062.80 | 8.25% |
| 2026-01-30 | 8.10 | 8.12 | 0.02 | 0.25% | 7.94 | 8.18 | 143044 | 11537.81 | 2.85% |
| 2026-01-29 | 8.20 | 8.10 | -0.13 | -1.58% | 8.05 | 8.26 | 158049 | 12884.21 | 3.15% |
| 2026-01-28 | 8.32 | 8.23 | -0.10 | -1.20% | 8.19 | 8.38 | 159270 | 13160.81 | 3.17% |
| 2026-01-27 | 8.45 | 8.33 | -0.09 | -1.07% | 8.14 | 8.45 | 208970 | 17274.70 | 4.16% |
| 2026-01-26 | 8.39 | 8.42 | 0.04 | 0.48% | 8.37 | 8.56 | 257994 | 21831.64 | 5.13% |
| 2026-01-23 | 8.30 | 8.38 | 0.06 | 0.72% | 8.27 | 8.49 | 189558 | 15910.09 | 3.77% |
| 2026-01-22 | 8.31 | 8.32 | 0.02 | 0.24% | 8.26 | 8.39 | 164568 | 13668.76 | 3.28% |
| 2026-01-21 | 8.33 | 8.30 | -0.05 | -0.60% | 8.18 | 8.37 | 222766 | 18451.18 | 4.43% |
| 2026-01-20 | 8.36 | 8.35 | 0.00 | 0.00% | 8.27 | 8.59 | 356911 | 29958.88 | 7.10% |
| 2026-01-19 | 7.96 | 8.35 | 0.31 | 3.86% | 7.94 | 8.35 | 397000 | 32814.81 | 7.90% |
| 2026-01-16 | 8.30 | 8.04 | 0.01 | 0.12% | 8.00 | 8.38 | 350072 | 28565.59 | 6.97% |
| 2026-01-15 | 8.01 | 8.03 | 0.12 | 1.52% | 7.92 | 8.25 | 292546 | 23553.84 | 5.82% |
| 2026-01-14 | 8.00 | 7.91 | -0.03 | -0.38% | 7.76 | 8.05 | 259908 | 20641.37 | 5.17% |
| 2026-01-13 | 7.96 | 7.94 | 0.01 | 0.13% | 7.82 | 8.07 | 280582 | 22279.25 | 5.58% |
| 2026-01-12 | 7.89 | 7.93 | 0.05 | 0.63% | 7.76 | 8.03 | 313068 | 24609.57 | 6.23% |
| 2026-01-09 | 7.56 | 7.88 | 0.31 | 4.10% | 7.55 | 8.13 | 290836 | 22629.67 | 5.79% |
| 2026-01-08 | 7.48 | 7.57 | 0.09 | 1.20% | 7.44 | 7.61 | 113747 | 8601.60 | 2.26% |
| 2026-01-07 | 7.43 | 7.48 | 0.05 | 0.67% | 7.40 | 7.55 | 118544 | 8880.86 | 2.36% |
| 2026-01-06 | 7.36 | 7.43 | 0.07 | 0.95% | 7.33 | 7.43 | 96762 | 7160.36 | 1.93% |
| 2026-01-05 | 7.33 | 7.36 | 0.06 | 0.82% | 7.29 | 7.41 | 80791 | 5948.25 | 1.61% |
| 2025-12-31 | 7.36 | 7.30 | -0.01 | -0.14% | 7.22 | 7.38 | 63267 | 4602.58 | 1.26% |
| 2025-12-30 | 7.33 | 7.31 | -0.07 | -0.95% | 7.30 | 7.40 | 69711 | 5118.63 | 1.39% |
| 2025-12-29 | 7.43 | 7.38 | -0.05 | -0.67% | 7.35 | 7.45 | 68744 | 5079.73 | 1.37% |
| 2025-12-26 | 7.47 | 7.43 | -0.03 | -0.40% | 7.38 | 7.49 | 95006 | 7071.34 | 1.89% |
| 2025-12-25 | 7.34 | 7.46 | 0.10 | 1.36% | 7.34 | 7.47 | 97317 | 7228.94 | 1.94% |
| 2025-12-24 | 7.22 | 7.36 | 0.18 | 2.51% | 7.17 | 7.42 | 97084 | 7108.57 | 1.93% |
| 2025-12-23 | 7.29 | 7.18 | -0.08 | -1.10% | 7.16 | 7.30 | 58131 | 4192.49 | 1.16% |
| 2025-12-22 | 7.31 | 7.26 | -0.02 | -0.27% | 7.24 | 7.35 | 69954 | 5100.91 | 1.39% |
| 2025-12-19 | 7.10 | 7.28 | 0.18 | 2.54% | 7.10 | 7.29 | 77165 | 5571.79 | 1.54% |
| 2025-12-18 | 7.05 | 7.10 | 0.02 | 0.28% | 7.01 | 7.18 | 89475 | 6377.65 | 1.78% |
| 2025-12-17 | 7.21 | 7.08 | -0.15 | -2.07% | 6.91 | 7.25 | 145053 | 10210.58 | 2.89% |
| 2025-12-16 | 7.35 | 7.23 | -0.14 | -1.90% | 7.21 | 7.37 | 86166 | 6255.67 | 1.71% |
| 2025-12-15 | 7.33 | 7.37 | 0.02 | 0.27% | 7.31 | 7.42 | 101426 | 7474.43 | 2.02% |
| 2025-12-12 | 7.29 | 7.35 | 0.06 | 0.82% | 7.28 | 7.44 | 119593 | 8823.95 | 2.38% |
| 2025-12-11 | 7.43 | 7.29 | -0.10 | -1.35% | 7.27 | 7.43 | 70571 | 5182.95 | 1.40% |
| 2025-12-10 | 7.46 | 7.39 | -0.07 | -0.94% | 7.37 | 7.52 | 76081 | 5643.59 | 1.51% |
| 2025-12-09 | 7.40 | 7.46 | 0.03 | 0.40% | 7.40 | 7.52 | 79526 | 5945.22 | 1.58% |
| 2025-12-08 | 7.47 | 7.43 | 0.00 | 0.00% | 7.39 | 7.47 | 79704 | 5922.28 | 1.59% |
| 2025-12-05 | 7.35 | 7.43 | 0.09 | 1.23% | 7.31 | 7.48 | 106295 | 7886.79 | 2.12% |
| 2025-12-04 | 7.42 | 7.34 | -0.07 | -0.94% | 7.29 | 7.42 | 73618 | 5414.04 | 1.47% |
| 2025-12-03 | 7.33 | 7.41 | 0.04 | 0.54% | 7.32 | 7.45 | 90025 | 6649.47 | 1.79% |
| 2025-12-02 | 7.31 | 7.37 | 0.05 | 0.68% | 7.26 | 7.39 | 70053 | 5144.22 | 1.39% |
| 2025-12-01 | 7.35 | 7.32 | -0.03 | -0.41% | 7.31 | 7.40 | 77516 | 5698.16 | 1.54% |
| 2025-11-28 | 7.20 | 7.35 | 0.15 | 2.08% | 7.16 | 7.40 | 127955 | 9372.40 | 2.55% |
| 2025-11-27 | 7.13 | 7.20 | 0.09 | 1.27% | 7.10 | 7.23 | 92126 | 6620.72 | 1.83% |
| 2025-11-26 | 7.21 | 7.11 | -0.07 | -0.97% | 7.09 | 7.23 | 92485 | 6623.97 | 1.84% |
| 2025-11-25 | 7.12 | 7.18 | 0.10 | 1.41% | 7.07 | 7.21 | 120109 | 8601.61 | 2.39% |
| 2025-11-24 | 7.15 | 7.08 | -0.02 | -0.28% | 7.04 | 7.21 | 124172 | 8801.94 | 2.47% |
| 2025-11-21 | 7.39 | 7.10 | -0.36 | -4.83% | 7.09 | 7.45 | 222368 | 16003.08 | 4.43% |
| 2025-11-20 | 7.63 | 7.46 | -0.12 | -1.58% | 7.42 | 7.66 | 106823 | 8017.33 | 2.13% |
| 2025-11-19 | 7.79 | 7.58 | -0.23 | -2.94% | 7.56 | 7.81 | 126870 | 9701.28 | 2.53% |
| 2025-11-18 | 7.88 | 7.81 | -0.13 | -1.64% | 7.76 | 7.95 | 99948 | 7807.49 | 1.99% |
| 2025-11-17 | 8.05 | 7.94 | -0.11 | -1.37% | 7.90 | 8.06 | 116155 | 9224.68 | 2.31% |
| 2025-11-14 | 8.00 | 8.05 | 0.02 | 0.25% | 7.98 | 8.18 | 170021 | 13762.21 | 3.38% |
| 2025-11-13 | 8.00 | 8.03 | 0.03 | 0.38% | 7.88 | 8.06 | 142939 | 11435.83 | 2.84% |
| 2025-11-12 | 8.02 | 8.00 | -0.07 | -0.87% | 7.90 | 8.09 | 186629 | 14926.99 | 3.71% |
| 2025-11-11 | 8.10 | 8.07 | 0.00 | 0.00% | 8.05 | 8.19 | 204158 | 16554.29 | 4.06% |
| 2025-11-10 | 8.17 | 8.07 | -0.13 | -1.59% | 7.98 | 8.24 | 337253 | 27157.41 | 6.71% |
| 2025-11-07 | 7.97 | 8.20 | 0.22 | 2.76% | 7.92 | 8.37 | 473524 | 38770.68 | 9.42% |
| 2025-11-06 | 7.94 | 7.98 | 0.04 | 0.50% | 7.90 | 8.05 | 279704 | 22323.31 | 5.57% |
| 2025-11-05 | 7.62 | 7.94 | 0.28 | 3.66% | 7.60 | 8.00 | 375232 | 29572.93 | 7.47% |
| 2025-11-04 | 7.60 | 7.66 | 0.07 | 0.92% | 7.59 | 7.73 | 181452 | 13923.81 | 3.61% |
| 2025-11-03 | 7.50 | 7.59 | 0.09 | 1.20% | 7.47 | 7.60 | 110366 | 8332.89 | 2.20% |
| 2025-10-31 | 7.55 | 7.50 | -0.05 | -0.66% | 7.46 | 7.56 | 136171 | 10218.24 | 2.71% |
| 2025-10-30 | 7.65 | 7.55 | -0.10 | -1.31% | 7.52 | 7.65 | 88645 | 6724.36 | 1.76% |
| 2025-10-29 | 7.56 | 7.65 | 0.08 | 1.06% | 7.51 | 7.66 | 91120 | 6928.73 | 1.81% |
| 2025-10-28 | 7.58 | 7.57 | -0.01 | -0.13% | 7.54 | 7.61 | 55104 | 4175.68 | 1.10% |
| 2025-10-27 | 7.57 | 7.58 | 0.03 | 0.40% | 7.50 | 7.61 | 90757 | 6860.31 | 1.81% |
| 2025-10-24 | 7.59 | 7.55 | -0.01 | -0.13% | 7.52 | 7.62 | 69676 | 5269.95 | 1.39% |
| 2025-10-23 | 7.55 | 7.56 | -0.01 | -0.13% | 7.45 | 7.57 | 89888 | 6739.92 | 1.79% |
| 2025-10-22 | 7.60 | 7.57 | -0.06 | -0.79% | 7.54 | 7.65 | 67973 | 5163.39 | 1.35% |
| 2025-10-21 | 7.53 | 7.63 | 0.12 | 1.60% | 7.46 | 7.63 | 93838 | 7096.83 | 1.87% |
| 2025-10-20 | 7.45 | 7.51 | 0.16 | 2.18% | 7.43 | 7.55 | 104517 | 7831.55 | 2.08% |
| 2025-10-17 | 7.65 | 7.35 | -0.38 | -4.92% | 7.35 | 7.75 | 157250 | 11799.87 | 3.13% |
| 2025-10-16 | 7.76 | 7.73 | 0.01 | 0.13% | 7.68 | 7.98 | 210119 | 16333.13 | 4.18% |
| 2025-10-15 | 7.50 | 7.72 | 0.23 | 3.07% | 7.46 | 7.74 | 145802 | 11124.61 | 2.90% |
天正电气(605066)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。
