| 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 | 148.00 | 144.98 | -4.33 | -2.90% | 144.02 | 153.64 | 36230 | 53503.03 | 2.70% |
| 2025-12-11 | 137.84 | 149.31 | 9.85 | 7.06% | 134.99 | 150.10 | 44009 | 63449.42 | 3.28% |
| 2025-12-10 | 134.80 | 139.46 | 5.98 | 4.48% | 131.00 | 143.00 | 37954 | 52333.52 | 2.83% |
| 2025-12-09 | 137.08 | 133.48 | -7.00 | -4.98% | 133.00 | 140.30 | 34464 | 47102.63 | 2.57% |
| 2025-12-08 | 133.01 | 140.48 | 2.48 | 1.80% | 129.88 | 142.97 | 39892 | 54642.15 | 2.98% |
| 2025-12-05 | 145.10 | 138.00 | -10.00 | -6.76% | 135.75 | 152.00 | 46096 | 64677.64 | 3.44% |
| 2025-12-04 | 153.50 | 148.00 | -4.85 | -3.17% | 141.00 | 155.89 | 41242 | 61722.61 | 3.08% |
| 2025-12-03 | 132.30 | 152.85 | 5.85 | 3.98% | 132.30 | 159.88 | 78638 | 115743.17 | 5.87% |
| 2025-11-27 | 150.70 | 147.00 | 6.64 | 4.73% | 134.70 | 154.40 | 96333 | 142793.31 | 7.18% |
| 2025-11-26 | 131.43 | 140.36 | 12.76 | 10.00% | 130.12 | 140.36 | 44044 | 59981.27 | 3.28% |
| 2025-11-25 | 123.00 | 127.60 | 11.60 | 10.00% | 119.50 | 127.60 | 46646 | 58833.59 | 3.48% |
| 2025-11-24 | 109.00 | 116.00 | 7.39 | 6.80% | 108.28 | 116.00 | 48282 | 54098.00 | 3.60% |
| 2025-11-21 | 107.00 | 108.61 | -1.38 | -1.25% | 102.88 | 115.90 | 52288 | 57504.39 | 3.90% |
| 2025-11-20 | 117.00 | 109.99 | -9.42 | -7.89% | 109.00 | 120.60 | 56998 | 64443.76 | 4.25% |
| 2025-11-19 | 112.00 | 119.41 | 5.57 | 4.89% | 105.60 | 124.80 | 79338 | 93049.68 | 5.92% |
| 2025-11-18 | 104.19 | 113.84 | 10.35 | 10.00% | 101.52 | 113.84 | 63290 | 69260.87 | 4.72% |
| 2025-11-17 | 93.20 | 103.49 | 8.78 | 9.27% | 92.10 | 104.18 | 66248 | 67153.65 | 4.94% |
| 2025-11-14 | 90.10 | 94.71 | 1.92 | 2.07% | 90.02 | 97.79 | 42962 | 40660.50 | 3.20% |
| 2025-11-13 | 91.20 | 92.79 | 0.92 | 1.00% | 90.33 | 92.90 | 29028 | 26616.26 | 2.16% |
| 2025-11-12 | 93.49 | 91.94 | -3.46 | -3.63% | 90.18 | 94.80 | 35901 | 33087.97 | 2.68% |
| 2025-11-11 | 91.60 | 95.40 | 3.22 | 3.49% | 87.55 | 96.23 | 58182 | 53430.39 | 4.34% |
| 2025-11-10 | 88.51 | 92.18 | 2.77 | 3.10% | 86.74 | 92.70 | 42358 | 38413.18 | 3.16% |
| 2025-11-07 | 93.00 | 89.41 | -3.33 | -3.59% | 88.40 | 93.50 | 48170 | 43687.90 | 3.59% |
| 2025-11-06 | 96.14 | 92.74 | -5.28 | -5.39% | 90.26 | 99.02 | 78376 | 73839.77 | 5.85% |
| 2025-11-05 | 95.00 | 98.02 | 8.91 | 10.00% | 91.03 | 98.02 | 89279 | 85038.11 | 6.66% |
| 2025-11-04 | 84.99 | 89.11 | 4.31 | 5.08% | 84.99 | 90.60 | 67095 | 58813.57 | 5.00% |
| 2025-11-03 | 95.70 | 84.80 | -7.82 | -8.44% | 83.36 | 95.70 | 86101 | 73869.81 | 6.42% |
| 2025-10-31 | 88.00 | 92.62 | 3.62 | 4.07% | 88.00 | 97.90 | 93653 | 87597.96 | 6.98% |
| 2025-10-30 | 90.00 | 89.00 | 1.55 | 1.77% | 88.76 | 96.00 | 71926 | 66316.53 | 5.36% |
| 2025-10-29 | 84.00 | 87.45 | 2.61 | 3.08% | 80.73 | 87.68 | 55328 | 46387.09 | 4.13% |
| 2025-10-28 | 93.48 | 84.84 | -7.70 | -8.32% | 84.79 | 93.60 | 59014 | 52189.72 | 4.40% |
| 2025-10-27 | 90.61 | 92.54 | 0.63 | 0.69% | 88.50 | 94.83 | 54536 | 49512.23 | 4.07% |
| 2025-10-24 | 94.06 | 91.91 | -3.66 | -3.83% | 89.54 | 95.50 | 59414 | 54835.87 | 4.43% |
| 2025-10-23 | 88.00 | 95.57 | 3.39 | 3.68% | 86.24 | 100.00 | 95288 | 90475.55 | 7.11% |
| 2025-10-22 | 84.60 | 92.18 | 8.38 | 10.00% | 84.50 | 92.18 | 85264 | 76505.76 | 6.36% |
| 2025-10-21 | 82.00 | 83.80 | -2.00 | -2.33% | 80.73 | 84.59 | 76103 | 62819.78 | 5.68% |
| 2025-10-20 | 81.13 | 85.80 | -4.34 | -4.81% | 81.13 | 96.28 | 108507 | 93890.65 | 8.09% |
| 2025-10-17 | 90.14 | 90.14 | -10.01 | -10.00% | 90.14 | 90.14 | 4966 | 4476.35 | 0.37% |
| 2025-10-16 | 100.15 | 100.15 | -11.13 | -10.00% | 100.15 | 100.15 | 23147 | 23181.72 | 1.73% |
| 2025-09-23 | 111.28 | 111.28 | 10.12 | 10.00% | 111.28 | 111.28 | 3843 | 4276.48 | 0.29% |
| 2025-09-22 | 101.16 | 101.16 | 9.20 | 10.00% | 100.00 | 101.16 | 43089 | 43563.35 | 3.21% |
| 2025-09-19 | 91.96 | 91.96 | 8.36 | 10.00% | 91.96 | 91.96 | 41834 | 38470.80 | 3.12% |
| 2025-09-18 | 83.60 | 83.60 | 7.60 | 10.00% | 83.60 | 83.60 | 6170 | 5158.12 | 0.46% |
| 2025-09-10 | 76.00 | 76.00 | 6.91 | 10.00% | 76.00 | 76.00 | 5678 | 4314.93 | 0.42% |
| 2025-09-09 | 69.09 | 69.09 | 6.28 | 10.00% | 69.09 | 69.09 | 11429 | 7896.40 | 0.85% |
| 2025-09-03 | 62.81 | 62.81 | 5.71 | 10.00% | 62.81 | 62.81 | 6627 | 4162.42 | 0.49% |
| 2025-09-02 | 57.10 | 57.10 | 5.19 | 10.00% | 57.10 | 57.10 | 648 | 370.01 | 0.05% |
| 2025-09-01 | 51.91 | 51.91 | 4.72 | 10.00% | 51.91 | 51.91 | 2100 | 1090.11 | 0.16% |
| 2025-08-29 | 47.19 | 47.19 | 4.29 | 10.00% | 47.19 | 47.19 | 1122 | 529.47 | 0.08% |
| 2025-08-28 | 42.90 | 42.90 | 3.90 | 10.00% | 42.90 | 42.90 | 736 | 315.74 | 0.05% |
| 2025-08-27 | 39.00 | 39.00 | 3.55 | 10.01% | 39.00 | 39.00 | 867 | 338.13 | 0.06% |
| 2025-08-26 | 35.45 | 35.45 | 3.22 | 9.99% | 35.45 | 35.45 | 474 | 168.03 | 0.04% |
| 2025-08-25 | 32.23 | 32.23 | 2.93 | 10.00% | 32.23 | 32.23 | 1901 | 612.69 | 0.14% |
| 2025-08-22 | 29.30 | 29.30 | 2.66 | 9.98% | 29.30 | 29.30 | 3778 | 1106.95 | 0.28% |
| 2025-08-14 | 26.39 | 26.64 | 0.24 | 0.91% | 26.02 | 27.30 | 34059 | 9064.70 | 2.54% |
| 2025-08-13 | 26.45 | 26.40 | -0.15 | -0.56% | 25.91 | 26.55 | 31002 | 8153.47 | 2.31% |
| 2025-08-12 | 26.32 | 26.55 | 0.23 | 0.87% | 25.93 | 26.73 | 35509 | 9338.36 | 2.65% |
| 2025-08-11 | 25.42 | 26.32 | 0.90 | 3.54% | 24.94 | 26.51 | 44556 | 11529.04 | 3.32% |
| 2025-08-08 | 25.23 | 25.42 | 0.05 | 0.20% | 24.93 | 25.49 | 26299 | 6632.25 | 1.96% |
| 2025-08-07 | 25.77 | 25.37 | -0.28 | -1.09% | 25.35 | 25.98 | 27075 | 6944.29 | 2.02% |
| 2025-08-06 | 25.57 | 25.65 | 0.08 | 0.31% | 25.00 | 25.97 | 31625 | 8086.07 | 2.36% |
| 2025-08-05 | 24.92 | 25.57 | 0.65 | 2.61% | 24.58 | 25.72 | 38171 | 9610.64 | 2.85% |
| 2025-08-04 | 25.21 | 24.92 | -0.78 | -3.04% | 24.61 | 25.30 | 52675 | 13119.03 | 3.93% |
| 2025-08-01 | 25.58 | 25.70 | 0.38 | 1.50% | 25.22 | 26.29 | 53442 | 13803.19 | 3.99% |
| 2025-07-31 | 25.30 | 25.32 | -0.33 | -1.29% | 25.15 | 25.83 | 65584 | 16666.41 | 4.89% |
| 2025-07-30 | 26.50 | 25.65 | -1.07 | -4.00% | 25.53 | 27.20 | 101832 | 26809.16 | 7.59% |
| 2025-07-29 | 28.12 | 26.72 | -0.41 | -1.51% | 25.10 | 28.70 | 170765 | 45950.93 | 12.74% |
| 2025-07-28 | 24.01 | 27.13 | 2.47 | 10.02% | 24.01 | 27.13 | 101036 | 27067.34 | 7.54% |
| 2025-07-25 | 22.50 | 24.66 | 2.24 | 9.99% | 22.50 | 24.66 | 62311 | 15109.02 | 4.65% |
| 2025-07-24 | 21.40 | 22.42 | 0.69 | 3.18% | 21.40 | 22.49 | 54303 | 12051.90 | 4.05% |
| 2025-07-23 | 21.58 | 21.73 | 0.15 | 0.70% | 21.25 | 22.33 | 60783 | 13254.10 | 4.53% |
| 2025-07-22 | 22.00 | 21.58 | -0.34 | -1.55% | 21.56 | 22.27 | 68879 | 15028.48 | 5.14% |
| 2025-07-21 | 19.92 | 21.92 | 1.99 | 9.98% | 19.71 | 21.92 | 96088 | 20118.28 | 7.17% |
| 2025-07-18 | 20.35 | 19.93 | -0.37 | -1.82% | 19.82 | 20.50 | 44177 | 8856.20 | 3.29% |
| 2025-07-17 | 20.71 | 20.30 | -0.53 | -2.54% | 20.13 | 21.14 | 90781 | 18571.54 | 6.77% |
| 2025-07-16 | 19.04 | 20.83 | 1.89 | 9.98% | 18.91 | 20.83 | 93203 | 18994.24 | 6.95% |
| 2025-07-15 | 19.45 | 18.94 | -0.51 | -2.62% | 18.86 | 19.57 | 19899 | 3790.35 | 1.48% |
| 2025-07-14 | 19.16 | 19.45 | 0.29 | 1.51% | 18.90 | 19.63 | 26944 | 5193.70 | 2.01% |
| 2025-07-11 | 19.27 | 19.16 | -0.05 | -0.26% | 19.05 | 19.41 | 9467 | 1818.72 | 0.71% |
| 2025-07-10 | 19.16 | 19.21 | 0.10 | 0.52% | 18.90 | 19.34 | 15025 | 2868.22 | 1.12% |
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。
