| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 19.46 | 19.06 | -0.44 | -2.26% | 18.91 | 19.69 | 26257 | 5022.60 | 1.96% |
| 2025-06-19 | 20.49 | 19.50 | -0.67 | -3.32% | 19.31 | 20.49 | 24047 | 4758.53 | 1.79% |
| 2025-06-18 | 19.86 | 20.17 | 0.11 | 0.55% | 19.71 | 20.33 | 19091 | 3828.38 | 1.42% |
| 2025-06-17 | 20.70 | 20.06 | -0.57 | -2.76% | 19.87 | 20.77 | 19096 | 3842.52 | 1.42% |
| 2025-06-16 | 20.60 | 20.63 | 0.04 | 0.19% | 20.38 | 20.93 | 18903 | 3902.18 | 1.41% |
| 2025-06-13 | 21.18 | 20.59 | -0.76 | -3.56% | 20.34 | 21.75 | 23042 | 4786.28 | 1.72% |
| 2025-06-12 | 20.98 | 21.35 | 0.28 | 1.33% | 20.80 | 21.77 | 26610 | 5670.70 | 1.98% |
| 2025-06-11 | 21.04 | 21.07 | 0.00 | 0.00% | 20.60 | 21.23 | 24730 | 5180.56 | 1.84% |
| 2025-06-10 | 21.30 | 21.22 | -0.13 | -0.61% | 20.77 | 21.51 | 43030 | 9074.12 | 3.21% |
| 2025-06-09 | 21.90 | 21.35 | -0.51 | -2.33% | 20.89 | 22.36 | 60733 | 12959.82 | 4.53% |
| 2025-06-06 | 21.71 | 21.86 | 0.06 | 0.28% | 21.61 | 22.97 | 55815 | 12392.16 | 4.16% |
| 2025-06-05 | 21.12 | 21.80 | 0.62 | 2.93% | 20.60 | 21.96 | 58041 | 12426.44 | 4.33% |
| 2025-06-04 | 20.52 | 21.18 | 0.76 | 3.72% | 20.52 | 21.68 | 77232 | 16420.43 | 5.76% |
| 2025-06-03 | 19.91 | 20.42 | 0.65 | 3.29% | 19.78 | 21.73 | 71667 | 14928.89 | 5.35% |
| 2025-05-30 | 19.63 | 19.77 | 0.03 | 0.15% | 19.39 | 20.76 | 72940 | 14518.93 | 5.44% |
| 2025-05-29 | 18.38 | 19.74 | 1.39 | 7.57% | 18.19 | 19.80 | 81325 | 15623.99 | 6.07% |
| 2025-05-28 | 17.46 | 18.35 | 0.80 | 4.56% | 17.46 | 18.43 | 66448 | 12016.95 | 4.96% |
| 2025-05-27 | 17.05 | 17.55 | 0.44 | 2.57% | 16.83 | 17.89 | 49101 | 8574.96 | 3.66% |
| 2025-05-26 | 16.97 | 17.11 | 0.03 | 0.18% | 16.96 | 17.45 | 19284 | 3301.48 | 1.44% |
| 2025-05-23 | 17.54 | 17.08 | -0.29 | -1.67% | 17.05 | 17.66 | 31514 | 5455.28 | 2.35% |
| 2025-05-22 | 17.28 | 17.37 | 0.09 | 0.52% | 17.09 | 17.70 | 41848 | 7300.76 | 3.12% |
| 2025-05-21 | 17.23 | 17.28 | 0.05 | 0.29% | 16.99 | 17.45 | 26373 | 4533.17 | 1.97% |
| 2025-05-20 | 17.12 | 17.23 | 0.12 | 0.70% | 16.95 | 17.27 | 19296 | 3313.91 | 1.44% |
| 2025-05-19 | 17.31 | 17.11 | -0.03 | -0.18% | 16.90 | 17.32 | 20685 | 3525.19 | 1.54% |
| 2025-05-16 | 16.77 | 17.14 | 0.29 | 1.72% | 16.71 | 17.26 | 22016 | 3767.02 | 1.64% |
| 2025-05-15 | 16.79 | 16.85 | -0.02 | -0.12% | 16.59 | 17.03 | 21173 | 3555.73 | 1.58% |
| 2025-05-14 | 17.31 | 16.87 | -0.35 | -2.03% | 16.87 | 17.31 | 23923 | 4062.79 | 1.78% |
| 2025-05-13 | 17.21 | 17.22 | 0.09 | 0.53% | 17.07 | 17.45 | 23265 | 3998.32 | 1.74% |
| 2025-05-12 | 17.30 | 17.13 | -0.05 | -0.29% | 16.91 | 17.48 | 34802 | 5965.10 | 2.60% |
| 2025-05-09 | 17.43 | 17.18 | -0.27 | -1.55% | 17.06 | 17.50 | 39117 | 6747.67 | 2.92% |
| 2025-05-08 | 17.07 | 17.45 | 0.23 | 1.34% | 17.00 | 17.46 | 55639 | 9629.48 | 4.15% |
| 2025-05-07 | 16.96 | 17.22 | 0.17 | 1.00% | 16.91 | 17.31 | 76197 | 13025.37 | 5.68% |
| 2025-05-06 | 16.93 | 17.05 | 0.12 | 0.71% | 16.50 | 17.20 | 103228 | 17287.24 | 7.70% |
| 2025-04-30 | 15.39 | 16.93 | 1.54 | 10.01% | 15.27 | 16.93 | 40986 | 6669.66 | 3.06% |
| 2025-04-29 | 14.88 | 15.39 | 0.42 | 2.81% | 14.81 | 15.42 | 22745 | 3477.92 | 1.70% |
| 2025-04-28 | 15.23 | 14.97 | -0.34 | -2.22% | 14.79 | 15.48 | 18921 | 2828.97 | 1.41% |
| 2025-04-25 | 15.15 | 15.31 | 0.13 | 0.86% | 15.10 | 15.41 | 17092 | 2614.96 | 1.27% |
| 2025-04-24 | 15.32 | 15.18 | -0.17 | -1.11% | 15.08 | 15.50 | 20738 | 3158.23 | 1.55% |
| 2025-04-23 | 14.81 | 15.35 | 0.56 | 3.79% | 14.81 | 15.45 | 26317 | 4018.50 | 1.96% |
| 2025-04-22 | 14.95 | 14.79 | -0.09 | -0.60% | 14.70 | 15.00 | 12594 | 1866.00 | 0.94% |
| 2025-04-21 | 14.60 | 14.88 | 0.31 | 2.13% | 14.33 | 14.88 | 16612 | 2438.09 | 1.24% |
| 2025-04-18 | 14.41 | 14.57 | 0.16 | 1.11% | 14.32 | 14.67 | 17301 | 2506.68 | 1.29% |
| 2025-04-17 | 14.30 | 14.41 | 0.04 | 0.28% | 14.19 | 14.72 | 20267 | 2949.92 | 1.51% |
| 2025-04-16 | 14.80 | 14.37 | -0.51 | -3.43% | 14.12 | 14.87 | 20742 | 2999.72 | 1.55% |
| 2025-04-15 | 15.12 | 14.88 | 0.01 | 0.07% | 14.65 | 15.12 | 16260 | 2408.38 | 1.21% |
| 2025-04-14 | 14.78 | 14.87 | 0.37 | 2.55% | 14.72 | 15.16 | 28935 | 4334.38 | 2.16% |
| 2025-04-11 | 14.10 | 14.50 | 0.10 | 0.69% | 14.10 | 14.90 | 30722 | 4501.10 | 2.29% |
| 2025-04-10 | 13.80 | 14.40 | 0.63 | 4.58% | 13.80 | 14.79 | 49954 | 7256.69 | 3.73% |
| 2025-04-09 | 13.23 | 13.77 | 0.14 | 1.03% | 12.27 | 14.07 | 66012 | 8626.40 | 4.92% |
| 2025-04-08 | 14.71 | 13.63 | -1.51 | -9.97% | 13.63 | 14.96 | 69125 | 9568.43 | 5.16% |
| 2025-04-07 | 15.24 | 15.14 | -1.68 | -9.99% | 15.14 | 15.60 | 34640 | 5258.56 | 2.58% |
| 2025-04-03 | 16.46 | 16.82 | 0.01 | 0.06% | 16.29 | 16.96 | 84512 | 14030.86 | 6.30% |
| 2025-04-02 | 16.79 | 16.81 | -0.21 | -1.23% | 16.60 | 17.33 | 89675 | 15155.23 | 6.69% |
| 2025-04-01 | 16.25 | 17.02 | -0.36 | -2.07% | 16.20 | 17.66 | 120417 | 20294.40 | 8.98% |
| 2025-03-31 | 16.25 | 17.38 | 0.97 | 5.91% | 15.96 | 17.98 | 175924 | 29939.90 | 13.12% |
| 2025-03-28 | 14.91 | 16.41 | 1.49 | 9.99% | 14.84 | 16.41 | 88952 | 14045.00 | 6.63% |
| 2025-03-27 | 15.24 | 14.92 | -0.32 | -2.10% | 14.86 | 15.29 | 20942 | 3144.65 | 1.56% |
| 2025-03-26 | 14.72 | 15.24 | 0.48 | 3.25% | 14.68 | 15.40 | 28577 | 4351.53 | 2.13% |
| 2025-03-25 | 14.95 | 14.76 | -0.22 | -1.47% | 14.47 | 15.03 | 25662 | 3790.88 | 1.91% |
| 2025-03-24 | 15.56 | 14.98 | -0.64 | -4.10% | 14.52 | 15.66 | 46561 | 7001.74 | 3.47% |
| 2025-03-21 | 16.18 | 15.62 | -0.66 | -4.05% | 15.51 | 16.25 | 43505 | 6852.31 | 3.24% |
| 2025-03-20 | 15.90 | 16.28 | 0.31 | 1.94% | 15.90 | 16.48 | 48067 | 7785.91 | 3.58% |
| 2025-03-19 | 16.00 | 15.97 | -0.01 | -0.06% | 15.89 | 16.33 | 41153 | 6589.65 | 3.07% |
| 2025-03-18 | 15.78 | 15.98 | 0.25 | 1.59% | 15.60 | 15.98 | 33510 | 5300.83 | 2.50% |
| 2025-03-17 | 15.47 | 15.73 | 0.27 | 1.75% | 15.30 | 15.80 | 35885 | 5610.50 | 2.68% |
| 2025-03-14 | 15.15 | 15.46 | 0.30 | 1.98% | 14.96 | 15.51 | 34997 | 5334.88 | 2.61% |
| 2025-03-13 | 15.47 | 15.16 | -0.31 | -2.00% | 14.99 | 15.54 | 28432 | 4316.39 | 2.12% |
| 2025-03-12 | 15.45 | 15.47 | 0.04 | 0.26% | 15.36 | 15.79 | 34644 | 5379.09 | 2.58% |
| 2025-03-11 | 15.43 | 15.43 | -0.17 | -1.09% | 15.15 | 15.58 | 38543 | 5918.00 | 2.87% |
| 2025-03-10 | 15.28 | 15.60 | 0.25 | 1.63% | 15.16 | 15.71 | 47198 | 7338.16 | 3.52% |
| 2025-03-07 | 15.16 | 15.35 | 0.13 | 0.85% | 15.11 | 15.56 | 44887 | 6897.07 | 3.35% |
| 2025-03-06 | 15.10 | 15.22 | 0.13 | 0.86% | 15.00 | 15.36 | 56288 | 8588.63 | 4.20% |
| 2025-03-05 | 14.75 | 15.09 | 0.34 | 2.31% | 14.64 | 15.12 | 43856 | 6540.27 | 3.27% |
| 2025-03-04 | 14.39 | 14.75 | 0.26 | 1.79% | 14.31 | 14.77 | 28638 | 4182.24 | 2.14% |
| 2025-03-03 | 14.70 | 14.49 | -0.13 | -0.89% | 14.40 | 14.79 | 32181 | 4699.19 | 2.40% |
| 2025-02-28 | 14.96 | 14.62 | -0.51 | -3.37% | 14.61 | 15.10 | 43836 | 6491.89 | 3.27% |
| 2025-02-27 | 15.09 | 15.13 | 0.04 | 0.27% | 14.72 | 15.16 | 62452 | 9350.09 | 4.66% |
| 2025-02-26 | 15.13 | 15.09 | -0.03 | -0.20% | 15.02 | 15.23 | 61205 | 9254.23 | 4.56% |
| 2025-02-25 | 15.03 | 15.12 | -0.45 | -2.89% | 14.82 | 15.28 | 90379 | 13648.61 | 6.74% |
| 2025-02-24 | 15.86 | 15.57 | -1.66 | -9.63% | 15.51 | 16.18 | 174341 | 27411.86 | 13.00% |
天普股份(605255)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。
