| 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 | 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% |
| 2025-02-21 | 20.27 | 17.23 | -1.21 | -6.56% | 16.97 | 20.27 | 249193 | 46023.94 | 18.59% |
| 2025-02-20 | 18.44 | 18.44 | 1.68 | 10.02% | 18.44 | 18.44 | 5286 | 974.74 | 0.39% |
| 2025-02-19 | 16.70 | 16.76 | 1.52 | 9.97% | 16.70 | 16.76 | 40260 | 6737.72 | 3.00% |
| 2025-02-18 | 13.80 | 15.24 | 1.39 | 10.04% | 13.70 | 15.24 | 83304 | 12379.71 | 6.21% |
| 2025-02-17 | 13.65 | 13.85 | 0.20 | 1.47% | 13.51 | 13.89 | 28441 | 3904.76 | 2.12% |
| 2025-02-14 | 13.65 | 13.65 | -0.07 | -0.51% | 13.55 | 13.87 | 19124 | 2616.33 | 1.43% |
| 2025-02-13 | 13.92 | 13.72 | -0.20 | -1.44% | 13.65 | 14.02 | 26041 | 3583.82 | 1.94% |
| 2025-02-12 | 13.86 | 13.92 | -0.01 | -0.07% | 13.77 | 14.00 | 30630 | 4253.04 | 2.28% |
| 2025-02-11 | 14.06 | 13.93 | -0.21 | -1.49% | 13.84 | 14.17 | 42119 | 5884.28 | 3.14% |
| 2025-02-10 | 14.50 | 14.14 | -0.59 | -4.01% | 14.06 | 14.59 | 85195 | 12101.95 | 6.35% |
| 2025-02-07 | 13.45 | 14.73 | 1.34 | 10.01% | 13.33 | 14.73 | 40306 | 5810.63 | 3.01% |
| 2025-02-06 | 13.30 | 13.39 | 0.08 | 0.60% | 13.14 | 13.42 | 11216 | 1492.56 | 0.84% |
| 2025-02-05 | 13.16 | 13.31 | 0.25 | 1.91% | 13.07 | 13.35 | 13287 | 1758.49 | 0.99% |
| 2025-01-27 | 13.10 | 13.06 | -0.04 | -0.31% | 12.86 | 13.33 | 11154 | 1466.86 | 0.83% |
| 2025-01-24 | 12.95 | 13.10 | 0.19 | 1.47% | 12.81 | 13.12 | 8997 | 1168.59 | 0.67% |
| 2025-01-23 | 13.01 | 12.91 | 0.01 | 0.08% | 12.90 | 13.17 | 10720 | 1397.82 | 0.80% |
| 2025-01-22 | 13.07 | 12.90 | -0.19 | -1.45% | 12.80 | 13.10 | 10619 | 1374.18 | 0.79% |
| 2025-01-21 | 13.40 | 13.09 | -0.18 | -1.36% | 12.96 | 13.40 | 17725 | 2322.72 | 1.32% |
| 2025-01-20 | 12.85 | 13.27 | 0.42 | 3.27% | 12.73 | 13.44 | 25248 | 3332.52 | 1.88% |
| 2025-01-17 | 12.78 | 12.85 | 0.07 | 0.55% | 12.41 | 13.12 | 14985 | 1912.91 | 1.12% |
| 2025-01-16 | 12.63 | 12.78 | 0.10 | 0.79% | 12.60 | 12.89 | 12611 | 1609.60 | 0.94% |
| 2025-01-15 | 12.66 | 12.68 | 0.03 | 0.24% | 12.55 | 12.78 | 10530 | 1333.71 | 0.79% |
| 2025-01-14 | 12.10 | 12.65 | 0.73 | 6.12% | 12.03 | 12.65 | 14411 | 1794.73 | 1.07% |
| 2025-01-13 | 11.78 | 11.92 | 0.02 | 0.17% | 11.46 | 12.09 | 9893 | 1166.78 | 0.74% |
| 2025-01-10 | 12.28 | 11.90 | -0.48 | -3.88% | 11.90 | 12.46 | 10743 | 1305.89 | 0.80% |
| 2025-01-09 | 12.15 | 12.38 | 0.16 | 1.31% | 12.06 | 12.44 | 10762 | 1328.33 | 0.80% |
| 2025-01-08 | 12.15 | 12.22 | 0.04 | 0.33% | 11.66 | 12.26 | 13899 | 1673.66 | 1.04% |
| 2025-01-07 | 11.80 | 12.18 | 0.38 | 3.22% | 11.80 | 12.20 | 11191 | 1343.20 | 0.83% |
| 2025-01-06 | 11.74 | 11.80 | -0.12 | -1.01% | 11.21 | 11.97 | 14832 | 1735.31 | 1.11% |
| 2025-01-03 | 12.51 | 11.92 | -0.61 | -4.87% | 11.77 | 12.70 | 17231 | 2104.99 | 1.29% |
| 2025-01-02 | 12.74 | 12.53 | -0.06 | -0.48% | 12.33 | 13.09 | 15425 | 1969.15 | 1.15% |
| 2024-12-31 | 12.96 | 12.59 | -0.37 | -2.85% | 12.59 | 13.12 | 15098 | 1931.95 | 1.13% |
| 2024-12-30 | 13.50 | 12.96 | -0.49 | -3.64% | 12.81 | 13.50 | 16446 | 2143.15 | 1.23% |
| 2024-12-27 | 13.11 | 13.45 | 0.41 | 3.14% | 12.92 | 13.74 | 25015 | 3370.05 | 1.87% |
| 2024-12-26 | 12.50 | 13.04 | 0.60 | 4.82% | 12.45 | 13.15 | 19544 | 2520.71 | 1.46% |
| 2024-12-25 | 12.80 | 12.44 | -0.44 | -3.42% | 12.38 | 12.85 | 15013 | 1880.76 | 1.12% |
| 2024-12-24 | 12.65 | 12.88 | 0.32 | 2.55% | 12.60 | 13.35 | 28321 | 3670.19 | 2.11% |
| 2024-12-23 | 13.73 | 12.56 | -1.21 | -8.79% | 12.47 | 13.84 | 28151 | 3648.09 | 2.10% |
| 2024-12-20 | 13.55 | 13.77 | 0.25 | 1.85% | 13.40 | 13.89 | 13407 | 1843.82 | 1.00% |
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。
