| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 150.00 | 143.92 | -1.71 | -1.17% | 141.00 | 150.00 | 25872 | 37185.25 | 1.93% |
| 2026-02-03 | 133.92 | 145.63 | 11.72 | 8.75% | 133.91 | 146.65 | 46495 | 66639.58 | 3.47% |
| 2026-02-02 | 122.00 | 133.91 | 12.17 | 10.00% | 122.00 | 133.91 | 31649 | 41013.07 | 2.36% |
| 2026-01-30 | 128.00 | 121.74 | -11.16 | -8.40% | 121.02 | 131.80 | 38782 | 48343.59 | 2.89% |
| 2026-01-29 | 141.40 | 132.90 | -9.26 | -6.51% | 132.49 | 141.80 | 36740 | 50043.67 | 2.74% |
| 2026-01-28 | 150.00 | 142.16 | -5.30 | -3.59% | 140.90 | 153.90 | 31089 | 46056.04 | 2.32% |
| 2026-01-27 | 147.13 | 147.46 | -6.74 | -4.37% | 140.16 | 153.58 | 32371 | 47421.82 | 2.41% |
| 2026-01-26 | 166.00 | 154.20 | -17.13 | -10.00% | 154.20 | 167.50 | 40536 | 64059.87 | 3.02% |
| 2026-01-23 | 174.00 | 171.33 | -2.89 | -1.66% | 162.66 | 176.20 | 34790 | 58709.55 | 2.59% |
| 2026-01-22 | 177.06 | 174.22 | -2.85 | -1.61% | 172.89 | 182.58 | 24198 | 42638.41 | 1.80% |
| 2026-01-21 | 183.20 | 177.07 | -2.92 | -1.62% | 170.28 | 183.30 | 25377 | 44681.90 | 1.89% |
| 2026-01-20 | 170.12 | 179.99 | 6.02 | 3.46% | 170.12 | 190.00 | 41667 | 76405.57 | 3.11% |
| 2026-01-19 | 167.00 | 173.97 | 11.17 | 6.86% | 166.66 | 174.55 | 33272 | 56688.56 | 2.48% |
| 2026-01-16 | 170.00 | 162.80 | -12.03 | -6.88% | 157.35 | 174.83 | 43824 | 70545.05 | 3.27% |
| 2026-01-15 | 175.08 | 174.83 | -19.43 | -10.00% | 174.83 | 188.99 | 34942 | 62842.14 | 2.61% |
| 2026-01-14 | 158.99 | 194.26 | 17.66 | 10.00% | 158.99 | 194.26 | 66609 | 119671.94 | 4.97% |
| 2026-01-13 | 176.60 | 176.60 | -19.62 | -10.00% | 176.60 | 176.60 | 10394 | 18355.80 | 0.78% |
| 2026-01-12 | 196.22 | 196.22 | -21.80 | -10.00% | 196.22 | 196.22 | 6846 | 13433.22 | 0.51% |
| 2025-12-30 | 208.00 | 218.02 | 19.82 | 10.00% | 208.00 | 218.02 | 9998 | 21467.11 | 0.75% |
| 2025-12-29 | 190.00 | 198.20 | 18.02 | 10.00% | 187.00 | 198.20 | 25770 | 50154.79 | 1.92% |
| 2025-12-26 | 178.00 | 180.18 | 9.02 | 5.27% | 172.01 | 185.88 | 42537 | 76831.96 | 3.17% |
| 2025-12-25 | 157.00 | 171.16 | 15.56 | 10.00% | 156.66 | 171.16 | 29282 | 48743.34 | 2.18% |
| 2025-12-24 | 147.20 | 155.60 | 5.44 | 3.62% | 147.20 | 156.60 | 25243 | 38783.82 | 1.88% |
| 2025-12-23 | 156.00 | 150.16 | 6.67 | 4.65% | 145.56 | 157.00 | 36045 | 54773.13 | 2.69% |
| 2025-12-19 | 149.01 | 143.49 | -5.52 | -3.70% | 141.00 | 149.76 | 33134 | 47654.73 | 2.47% |
| 2025-12-18 | 149.00 | 149.01 | 2.05 | 1.39% | 148.00 | 153.98 | 26513 | 40099.16 | 1.98% |
| 2025-12-17 | 150.21 | 146.96 | -9.17 | -5.87% | 145.54 | 155.00 | 36725 | 54621.79 | 2.74% |
| 2025-12-16 | 148.13 | 156.13 | 8.01 | 5.41% | 148.13 | 162.50 | 44024 | 69136.27 | 3.28% |
| 2025-12-15 | 142.00 | 148.12 | 3.14 | 2.17% | 139.96 | 150.00 | 27837 | 40752.84 | 2.08% |
| 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% |
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。
