| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 7.14 | 7.15 | -0.01 | -0.14% | 7.10 | 7.19 | 112413 | 8033.64 | 2.24% |
| 2025-04-21 | 7.00 | 7.16 | 0.15 | 2.14% | 6.96 | 7.18 | 133774 | 9500.41 | 2.66% |
| 2025-04-18 | 6.97 | 7.01 | 0.01 | 0.14% | 6.93 | 7.05 | 135381 | 9480.13 | 2.69% |
| 2025-04-17 | 6.78 | 7.00 | 0.15 | 2.19% | 6.78 | 7.05 | 169755 | 11833.63 | 3.38% |
| 2025-04-16 | 7.03 | 6.85 | -0.17 | -2.42% | 6.77 | 7.03 | 134772 | 9277.26 | 2.68% |
| 2025-04-15 | 7.00 | 7.02 | 0.03 | 0.43% | 6.94 | 7.05 | 108946 | 7624.99 | 2.17% |
| 2025-04-14 | 6.98 | 6.99 | 0.12 | 1.75% | 6.96 | 7.08 | 171306 | 12022.48 | 3.41% |
| 2025-04-11 | 6.76 | 6.87 | 0.03 | 0.44% | 6.74 | 6.93 | 154810 | 10633.48 | 3.08% |
| 2025-04-10 | 6.85 | 6.84 | 0.06 | 0.88% | 6.84 | 7.04 | 294522 | 20423.89 | 5.86% |
| 2025-04-09 | 6.57 | 6.78 | 0.11 | 1.65% | 6.11 | 6.83 | 240282 | 15742.05 | 4.78% |
| 2025-04-08 | 6.73 | 6.67 | -0.16 | -2.34% | 6.48 | 6.85 | 255940 | 16934.39 | 5.09% |
| 2025-04-07 | 7.16 | 6.83 | -0.76 | -10.01% | 6.83 | 7.21 | 213194 | 14746.54 | 4.24% |
| 2025-04-03 | 7.60 | 7.59 | -0.08 | -1.04% | 7.52 | 7.69 | 107601 | 8182.66 | 2.14% |
| 2025-04-02 | 7.58 | 7.67 | 0.03 | 0.39% | 7.58 | 7.70 | 117058 | 8962.68 | 2.33% |
| 2025-04-01 | 7.60 | 7.64 | 0.08 | 1.06% | 7.59 | 7.68 | 140951 | 10777.08 | 2.81% |
| 2025-03-31 | 7.58 | 7.56 | -0.04 | -0.53% | 7.41 | 7.60 | 162719 | 12211.30 | 3.24% |
| 2025-03-28 | 7.62 | 7.60 | -0.06 | -0.78% | 7.58 | 7.70 | 134465 | 10262.66 | 2.68% |
| 2025-03-27 | 7.72 | 7.66 | -0.12 | -1.54% | 7.60 | 7.78 | 159276 | 12249.19 | 3.17% |
| 2025-03-26 | 7.71 | 7.78 | 0.07 | 0.91% | 7.68 | 7.80 | 161937 | 12579.60 | 3.22% |
| 2025-03-25 | 7.84 | 7.71 | -0.05 | -0.64% | 7.66 | 7.86 | 194459 | 15084.68 | 3.87% |
| 2025-03-24 | 7.94 | 7.76 | -0.12 | -1.52% | 7.56 | 7.97 | 304790 | 23596.79 | 6.07% |
| 2025-03-21 | 8.05 | 7.88 | -0.29 | -3.55% | 7.88 | 8.09 | 367936 | 29313.11 | 7.32% |
| 2025-03-20 | 8.30 | 8.17 | -0.12 | -1.45% | 8.11 | 8.30 | 305102 | 25033.15 | 6.07% |
| 2025-03-19 | 8.30 | 8.29 | -0.01 | -0.12% | 8.20 | 8.35 | 405978 | 33610.42 | 8.08% |
| 2025-03-18 | 8.23 | 8.30 | 0.11 | 1.34% | 8.19 | 8.31 | 387623 | 32005.22 | 7.71% |
| 2025-03-17 | 8.25 | 8.19 | -0.03 | -0.36% | 8.15 | 8.30 | 325796 | 26729.04 | 6.48% |
| 2025-03-14 | 8.12 | 8.22 | 0.02 | 0.24% | 7.97 | 8.25 | 500030 | 40623.45 | 9.95% |
| 2025-03-13 | 8.45 | 8.20 | -0.31 | -3.64% | 8.11 | 8.60 | 596669 | 49343.48 | 11.88% |
| 2025-03-12 | 8.45 | 8.51 | 0.14 | 1.67% | 8.30 | 8.73 | 854604 | 72605.52 | 17.01% |
| 2025-03-11 | 8.10 | 8.37 | 0.01 | 0.12% | 8.10 | 8.49 | 652096 | 54411.65 | 12.98% |
| 2025-03-10 | 8.76 | 8.36 | -0.71 | -7.83% | 8.31 | 8.87 | 1041690 | 88466.70 | 20.73% |
| 2025-03-07 | 9.77 | 9.07 | -1.00 | -9.93% | 9.06 | 10.49 | 1660722 | 159039.16 | 33.05% |
| 2025-03-06 | 10.00 | 10.07 | -0.67 | -6.24% | 9.69 | 11.28 | 2114258 | 222387.56 | 42.08% |
| 2025-03-05 | 10.74 | 10.74 | 0.98 | 10.04% | 9.38 | 10.74 | 2268474 | 235850.91 | 45.15% |
| 2025-03-04 | 9.28 | 9.76 | 0.89 | 10.03% | 8.10 | 9.76 | 1773186 | 163047.69 | 35.29% |
| 2025-03-03 | 8.87 | 8.87 | 0.81 | 10.05% | 8.72 | 8.87 | 294103 | 26078.31 | 5.85% |
| 2025-02-28 | 8.06 | 8.06 | 0.73 | 9.96% | 7.88 | 8.06 | 311041 | 25046.02 | 6.19% |
| 2025-02-27 | 6.74 | 7.33 | 0.67 | 10.06% | 6.71 | 7.33 | 119842 | 8647.19 | 2.39% |
| 2025-02-26 | 6.66 | 6.66 | 0.04 | 0.60% | 6.63 | 6.75 | 153740 | 10268.22 | 3.06% |
| 2025-02-25 | 6.66 | 6.62 | -0.14 | -2.07% | 6.61 | 6.72 | 163625 | 10893.17 | 3.26% |
| 2025-02-24 | 6.70 | 6.76 | 0.07 | 1.05% | 6.59 | 6.85 | 259516 | 17384.06 | 5.17% |
| 2025-02-21 | 6.76 | 6.69 | -0.03 | -0.45% | 6.60 | 6.85 | 376922 | 25217.29 | 7.50% |
| 2025-02-20 | 6.43 | 6.72 | 0.27 | 4.19% | 6.34 | 7.00 | 367484 | 24548.57 | 7.31% |
| 2025-02-19 | 6.27 | 6.45 | 0.17 | 2.71% | 6.24 | 6.45 | 115330 | 7362.04 | 2.30% |
| 2025-02-18 | 6.45 | 6.28 | -0.19 | -2.94% | 6.25 | 6.56 | 175970 | 11218.49 | 3.51% |
| 2025-02-17 | 6.40 | 6.47 | 0.21 | 3.35% | 6.34 | 6.65 | 212977 | 13833.80 | 4.25% |
| 2025-02-14 | 6.30 | 6.26 | -0.01 | -0.16% | 6.22 | 6.32 | 90908 | 5703.06 | 1.81% |
| 2025-02-13 | 6.42 | 6.27 | -0.15 | -2.34% | 6.26 | 6.45 | 114525 | 7246.71 | 2.28% |
| 2025-02-12 | 6.35 | 6.42 | 0.07 | 1.10% | 6.33 | 6.48 | 137457 | 8826.45 | 2.74% |
| 2025-02-11 | 6.26 | 6.35 | 0.08 | 1.28% | 6.21 | 6.36 | 116034 | 7307.60 | 2.31% |
| 2025-02-10 | 6.21 | 6.27 | 0.05 | 0.80% | 6.20 | 6.29 | 126851 | 7918.82 | 2.53% |
| 2025-02-07 | 6.10 | 6.22 | 0.10 | 1.63% | 6.09 | 6.27 | 137997 | 8569.92 | 2.75% |
| 2025-02-06 | 6.06 | 6.12 | 0.05 | 0.82% | 6.02 | 6.12 | 95830 | 5822.77 | 1.91% |
| 2025-02-05 | 6.10 | 6.07 | 0.01 | 0.17% | 6.03 | 6.13 | 110710 | 6724.65 | 2.21% |
| 2025-01-27 | 6.14 | 6.06 | -0.05 | -0.82% | 6.04 | 6.16 | 94898 | 5792.76 | 1.89% |
| 2025-01-24 | 6.08 | 6.11 | 0.03 | 0.49% | 6.05 | 6.12 | 109473 | 6658.44 | 2.18% |
| 2025-01-23 | 6.21 | 6.08 | -0.05 | -0.82% | 6.07 | 6.24 | 104360 | 6426.89 | 2.08% |
| 2025-01-22 | 6.21 | 6.13 | -0.07 | -1.13% | 6.11 | 6.25 | 101684 | 6271.18 | 2.03% |
| 2025-01-21 | 6.27 | 6.20 | -0.02 | -0.32% | 6.13 | 6.32 | 142593 | 8863.50 | 2.84% |
| 2025-01-20 | 6.08 | 6.22 | 0.25 | 4.19% | 6.04 | 6.25 | 237728 | 14712.79 | 4.74% |
| 2025-01-17 | 5.96 | 5.97 | -0.01 | -0.17% | 5.88 | 6.01 | 91704 | 5460.62 | 1.83% |
| 2025-01-16 | 5.93 | 5.98 | 0.06 | 1.01% | 5.90 | 6.07 | 141649 | 8471.38 | 2.83% |
| 2025-01-15 | 5.92 | 5.92 | 0.04 | 0.68% | 5.80 | 5.96 | 167743 | 9897.21 | 3.35% |
| 2025-01-14 | 5.60 | 5.88 | 0.33 | 5.95% | 5.60 | 5.90 | 195320 | 11300.44 | 3.90% |
| 2025-01-13 | 5.59 | 5.55 | -0.15 | -2.63% | 5.45 | 5.66 | 175174 | 9721.34 | 3.49% |
| 2025-01-10 | 5.96 | 5.70 | -0.30 | -5.00% | 5.70 | 6.04 | 240159 | 14067.76 | 4.79% |
| 2025-01-09 | 5.83 | 6.00 | 0.09 | 1.52% | 5.83 | 6.10 | 289101 | 17429.54 | 5.77% |
| 2025-01-08 | 5.95 | 5.91 | -0.12 | -1.99% | 5.75 | 6.02 | 252569 | 14876.34 | 5.04% |
| 2025-01-07 | 5.71 | 6.03 | 0.27 | 4.69% | 5.70 | 6.05 | 352534 | 20748.46 | 7.03% |
| 2025-01-06 | 5.58 | 5.76 | 0.12 | 2.13% | 5.45 | 5.94 | 292656 | 16794.84 | 5.84% |
| 2025-01-03 | 5.95 | 5.64 | -0.34 | -5.69% | 5.62 | 5.97 | 345933 | 19912.51 | 6.90% |
| 2025-01-02 | 5.93 | 5.98 | -0.04 | -0.66% | 5.82 | 6.07 | 395744 | 23547.30 | 7.90% |
| 2024-12-31 | 6.36 | 6.02 | -0.66 | -9.88% | 6.01 | 6.45 | 799260 | 49202.95 | 15.95% |
| 2024-12-30 | 6.98 | 6.68 | -0.74 | -9.97% | 6.68 | 7.04 | 1149318 | 77835.62 | 22.93% |
| 2024-12-27 | 7.87 | 7.42 | 0.27 | 3.78% | 7.29 | 7.87 | 1356459 | 105933.44 | 27.06% |
| 2024-12-26 | 7.15 | 7.15 | 0.65 | 10.00% | 7.15 | 7.15 | 174103 | 12448.38 | 3.47% |
| 2024-12-25 | 5.92 | 6.50 | 0.59 | 9.98% | 5.72 | 6.50 | 242050 | 15338.82 | 4.83% |
| 2024-12-24 | 5.83 | 5.91 | 0.12 | 2.07% | 5.82 | 5.99 | 54901 | 3241.78 | 1.10% |
| 2024-12-23 | 6.10 | 5.79 | -0.31 | -5.08% | 5.77 | 6.11 | 92279 | 5436.30 | 1.84% |
| 2024-12-20 | 6.05 | 6.10 | 0.03 | 0.49% | 6.03 | 6.13 | 53097 | 3230.56 | 1.06% |
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。
