| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-14 | 7.55 | 7.49 | -0.04 | -0.53% | 7.46 | 7.68 | 99390 | 7519.65 | 1.98% |
| 2025-10-13 | 7.36 | 7.53 | -0.04 | -0.53% | 7.21 | 7.56 | 112584 | 8348.76 | 2.24% |
| 2025-10-10 | 7.48 | 7.57 | 0.01 | 0.13% | 7.45 | 7.63 | 98034 | 7398.07 | 1.95% |
| 2025-10-09 | 7.44 | 7.56 | 0.15 | 2.02% | 7.35 | 7.63 | 131370 | 9850.48 | 2.61% |
| 2025-09-30 | 7.38 | 7.41 | 0.02 | 0.27% | 7.38 | 7.45 | 61045 | 4519.99 | 1.21% |
| 2025-09-29 | 7.32 | 7.39 | 0.03 | 0.41% | 7.23 | 7.44 | 87504 | 6446.97 | 1.74% |
| 2025-09-26 | 7.27 | 7.36 | 0.09 | 1.24% | 7.22 | 7.44 | 110433 | 8115.13 | 2.20% |
| 2025-09-25 | 7.38 | 7.27 | -0.09 | -1.22% | 7.23 | 7.44 | 109394 | 8016.22 | 2.18% |
| 2025-09-24 | 7.32 | 7.36 | 0.01 | 0.14% | 7.22 | 7.39 | 84859 | 6230.23 | 1.69% |
| 2025-09-23 | 7.41 | 7.35 | -0.04 | -0.54% | 7.16 | 7.42 | 99845 | 7255.07 | 1.99% |
| 2025-09-22 | 7.42 | 7.39 | -0.06 | -0.81% | 7.32 | 7.48 | 65225 | 4813.62 | 1.30% |
| 2025-09-19 | 7.54 | 7.45 | -0.07 | -0.93% | 7.40 | 7.55 | 102321 | 7618.42 | 2.04% |
| 2025-09-18 | 7.72 | 7.52 | -0.18 | -2.34% | 7.45 | 7.72 | 144614 | 11016.92 | 2.88% |
| 2025-09-17 | 7.73 | 7.70 | -0.04 | -0.52% | 7.66 | 7.78 | 87605 | 6760.24 | 1.74% |
| 2025-09-16 | 7.74 | 7.74 | 0.04 | 0.52% | 7.62 | 7.75 | 102622 | 7897.27 | 2.04% |
| 2025-09-15 | 7.77 | 7.70 | -0.07 | -0.90% | 7.67 | 7.77 | 77673 | 5983.68 | 1.55% |
| 2025-09-12 | 7.86 | 7.77 | -0.06 | -0.77% | 7.76 | 7.87 | 98566 | 7694.26 | 1.96% |
| 2025-09-11 | 7.69 | 7.83 | 0.13 | 1.69% | 7.60 | 7.85 | 135500 | 10494.02 | 2.70% |
| 2025-09-10 | 7.77 | 7.70 | -0.25 | -3.14% | 7.64 | 7.79 | 195437 | 15061.39 | 3.89% |
| 2025-09-09 | 8.02 | 7.95 | -0.02 | -0.25% | 7.88 | 8.02 | 138238 | 10973.41 | 2.75% |
| 2025-09-08 | 7.84 | 7.97 | 0.13 | 1.66% | 7.81 | 7.97 | 143124 | 11298.33 | 2.85% |
| 2025-09-05 | 7.60 | 7.84 | 0.26 | 3.43% | 7.56 | 7.88 | 153883 | 11907.75 | 3.06% |
| 2025-09-04 | 7.58 | 7.58 | 0.02 | 0.26% | 7.47 | 7.69 | 136520 | 10390.29 | 2.72% |
| 2025-09-03 | 7.76 | 7.56 | -0.16 | -2.07% | 7.53 | 7.76 | 115367 | 8802.64 | 2.30% |
| 2025-09-02 | 7.87 | 7.72 | -0.15 | -1.91% | 7.59 | 7.89 | 176462 | 13569.79 | 3.51% |
| 2025-09-01 | 7.81 | 7.87 | 0.00 | 0.00% | 7.81 | 8.01 | 154544 | 12195.09 | 3.08% |
| 2025-08-29 | 8.01 | 7.87 | -0.13 | -1.63% | 7.85 | 8.01 | 153506 | 12130.73 | 3.06% |
| 2025-08-28 | 7.94 | 8.00 | 0.06 | 0.76% | 7.72 | 8.11 | 211779 | 16778.50 | 4.22% |
| 2025-08-27 | 8.23 | 7.94 | -0.28 | -3.41% | 7.94 | 8.26 | 216898 | 17582.56 | 4.32% |
| 2025-08-26 | 8.18 | 8.22 | 0.02 | 0.24% | 8.12 | 8.28 | 147112 | 12101.39 | 2.93% |
| 2025-08-25 | 8.21 | 8.20 | 0.01 | 0.12% | 8.11 | 8.25 | 185886 | 15204.67 | 3.70% |
| 2025-08-22 | 8.26 | 8.19 | -0.03 | -0.36% | 8.12 | 8.26 | 160522 | 13125.35 | 3.19% |
| 2025-08-21 | 8.28 | 8.22 | -0.04 | -0.48% | 8.19 | 8.32 | 176980 | 14600.56 | 3.52% |
| 2025-08-20 | 8.22 | 8.26 | 0.01 | 0.12% | 8.18 | 8.30 | 179245 | 14788.54 | 3.57% |
| 2025-08-19 | 8.28 | 8.25 | 0.00 | 0.00% | 8.19 | 8.38 | 261953 | 21633.93 | 5.21% |
| 2025-08-18 | 8.05 | 8.25 | 0.26 | 3.25% | 8.02 | 8.46 | 425805 | 35215.70 | 8.47% |
| 2025-08-15 | 7.90 | 7.99 | 0.18 | 2.30% | 7.87 | 8.03 | 258240 | 20545.65 | 5.14% |
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。
