| 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 | 8.18 | 8.35 | 0.11 | 1.33% | 8.15 | 8.42 | 179749 | 14951.97 | 3.20% | 0.00 |
| 2026-02-03 | 8.00 | 8.24 | 0.25 | 3.13% | 8.00 | 8.34 | 186997 | 15325.60 | 3.33% | 0.00 |
| 2026-02-02 | 7.99 | 7.99 | -0.13 | -1.60% | 7.93 | 8.16 | 144079 | 11592.03 | 2.56% | 0.00 |
| 2026-01-30 | 8.00 | 8.12 | 0.01 | 0.12% | 7.85 | 8.21 | 215972 | 17271.80 | 3.84% | 10.00 |
| 2026-01-29 | 8.21 | 8.11 | -0.09 | -1.10% | 8.07 | 8.30 | 190761 | 15578.60 | 3.39% | 0.00 |
| 2026-01-28 | 8.50 | 8.20 | -0.37 | -4.32% | 8.18 | 8.50 | 238597 | 19743.39 | 4.24% | 0.00 |
| 2026-01-27 | 8.50 | 8.57 | 0.12 | 1.42% | 8.05 | 8.65 | 325438 | 27146.70 | 5.79% | 0.00 |
| 2026-01-26 | 9.00 | 8.45 | -0.70 | -7.65% | 8.36 | 9.14 | 488712 | 41964.97 | 8.69% | 0.00 |
| 2026-01-23 | 8.68 | 9.15 | 0.47 | 5.41% | 8.68 | 9.34 | 523856 | 47764.17 | 9.32% | 44.38 |
| 2026-01-22 | 8.00 | 8.68 | 0.71 | 8.91% | 7.95 | 8.79 | 435166 | 36852.84 | 7.74% | 0.00 |
| 2026-01-21 | 7.89 | 7.97 | 0.00 | 0.00% | 7.88 | 8.04 | 124258 | 9915.72 | 2.21% | 0.00 |
| 2026-01-20 | 8.20 | 7.97 | -0.27 | -3.28% | 7.88 | 8.28 | 278956 | 22365.15 | 4.96% | 12.75 |
| 2026-01-19 | 8.15 | 8.24 | 0.04 | 0.49% | 8.12 | 8.44 | 196288 | 16275.67 | 3.49% | 0.00 |
| 2026-01-16 | 8.16 | 8.20 | 0.06 | 0.74% | 8.09 | 8.35 | 241606 | 19848.79 | 4.30% | 26.00 |
| 2026-01-15 | 8.12 | 8.14 | -0.10 | -1.21% | 8.08 | 8.31 | 248322 | 20244.97 | 4.42% | 0.00 |
| 2026-01-14 | 8.40 | 8.24 | -0.23 | -2.72% | 8.10 | 8.67 | 518789 | 43455.53 | 9.23% | 0.00 |
| 2026-01-13 | 9.00 | 8.47 | -0.22 | -2.53% | 8.21 | 9.05 | 580921 | 49597.45 | 10.33% | 15.00 |
| 2026-01-12 | 8.00 | 8.69 | 0.30 | 3.58% | 7.80 | 8.85 | 646830 | 54673.76 | 11.51% | 14.78 |
| 2026-01-09 | 8.59 | 8.39 | -0.21 | -2.44% | 8.31 | 8.74 | 461796 | 39121.66 | 8.21% | 39.79 |
| 2026-01-08 | 8.04 | 8.60 | 0.49 | 6.04% | 8.02 | 8.70 | 505617 | 42627.73 | 8.99% | 101.73 |
| 2026-01-07 | 7.86 | 8.11 | 0.19 | 2.40% | 7.81 | 8.19 | 356019 | 28584.85 | 6.33% | 0.00 |
| 2026-01-06 | 7.83 | 7.92 | 0.02 | 0.25% | 7.71 | 7.99 | 271050 | 21207.50 | 4.82% | 0.00 |
| 2026-01-05 | 7.85 | 7.90 | 0.20 | 2.60% | 7.66 | 8.08 | 345438 | 27265.17 | 6.14% | 16.00 |
| 2025-12-31 | 7.68 | 7.70 | 0.04 | 0.52% | 7.50 | 7.85 | 283075 | 21670.39 | 5.04% | 15.66 |
| 2025-12-30 | 7.90 | 7.66 | -0.34 | -4.25% | 7.63 | 7.98 | 351938 | 27249.79 | 6.26% | 0.00 |
| 2025-12-29 | 8.12 | 8.00 | -0.24 | -2.91% | 7.95 | 8.27 | 384997 | 31146.30 | 6.85% | 0.00 |
| 2025-12-26 | 7.89 | 8.24 | 0.35 | 4.44% | 7.81 | 8.50 | 743281 | 60519.78 | 13.22% | 140.00 |
| 2025-12-25 | 7.02 | 7.89 | 0.84 | 11.91% | 6.99 | 8.19 | 698065 | 52943.71 | 12.42% | 42.00 |
| 2025-12-24 | 6.70 | 7.05 | 0.32 | 4.75% | 6.68 | 7.13 | 319900 | 22150.80 | 5.69% | 5.00 |
| 2025-12-23 | 7.06 | 6.73 | -0.14 | -2.04% | 6.73 | 7.17 | 286971 | 19727.45 | 5.10% | 10.00 |
| 2025-12-22 | 6.92 | 6.87 | -0.06 | -0.87% | 6.82 | 7.01 | 209535 | 14442.60 | 3.73% | 0.00 |
| 2025-12-19 | 7.06 | 6.93 | -0.13 | -1.84% | 6.92 | 7.18 | 276642 | 19312.35 | 4.92% | 0.00 |
| 2025-12-18 | 7.04 | 7.06 | 0.00 | 0.00% | 6.97 | 7.27 | 318608 | 22715.74 | 5.67% | 0.00 |
| 2025-12-17 | 7.08 | 7.06 | 0.11 | 1.58% | 6.87 | 7.46 | 439960 | 31219.32 | 7.83% | 5.00 |
| 2025-12-16 | 7.33 | 6.95 | -0.44 | -5.95% | 6.92 | 7.37 | 351183 | 24794.38 | 6.25% | 0.00 |
| 2025-12-15 | 7.29 | 7.39 | 0.10 | 1.37% | 7.22 | 7.48 | 401965 | 29527.60 | 7.15% | 0.00 |
| 2025-12-12 | 6.69 | 7.29 | 0.61 | 9.13% | 6.67 | 7.65 | 628947 | 45510.25 | 11.19% | 5.00 |
| 2025-12-11 | 6.81 | 6.68 | -0.17 | -2.48% | 6.68 | 6.85 | 162026 | 10915.78 | 2.88% | 0.00 |
| 2025-12-10 | 6.93 | 6.85 | -0.17 | -2.42% | 6.73 | 6.98 | 237639 | 16268.29 | 4.23% | 0.00 |
| 2025-12-09 | 6.86 | 7.02 | 0.03 | 0.43% | 6.75 | 7.08 | 319750 | 22068.42 | 5.69% | 10.00 |
| 2025-12-08 | 6.95 | 6.99 | 0.18 | 2.64% | 6.88 | 7.18 | 396549 | 27990.25 | 7.05% | 0.00 |
| 2025-12-05 | 6.60 | 6.81 | 0.38 | 5.91% | 6.39 | 6.87 | 465185 | 31206.83 | 8.27% | 0.00 |
| 2025-12-04 | 6.61 | 6.43 | -0.19 | -2.87% | 6.42 | 6.63 | 230339 | 14925.96 | 4.10% | 0.00 |
| 2025-12-03 | 6.80 | 6.62 | -0.23 | -3.36% | 6.60 | 6.93 | 341436 | 22857.23 | 6.07% | 0.00 |
| 2025-12-02 | 6.85 | 6.85 | -0.18 | -2.56% | 6.79 | 7.05 | 442881 | 30485.28 | 7.88% | 0.00 |
| 2025-12-01 | 7.00 | 7.03 | 0.20 | 2.93% | 6.91 | 7.41 | 853661 | 60859.90 | 15.18% | 136.16 |
| 2025-11-28 | 7.05 | 6.83 | 0.06 | 0.89% | 6.58 | 7.40 | 983156 | 67816.74 | 17.49% | 0.00 |
| 2025-11-27 | 5.61 | 6.77 | 1.13 | 20.04% | 5.61 | 6.77 | 694580 | 45273.45 | 12.35% | 62.86 |
| 2025-11-26 | 5.74 | 5.64 | -0.13 | -2.25% | 5.60 | 5.77 | 131384 | 7471.05 | 2.34% | 0.00 |
| 2025-11-25 | 5.57 | 5.77 | 0.22 | 3.96% | 5.53 | 5.87 | 210487 | 12036.18 | 3.74% | 0.00 |
| 2025-11-24 | 5.58 | 5.55 | 0.08 | 1.46% | 5.46 | 5.58 | 121816 | 6711.42 | 2.17% | 0.00 |
| 2025-11-21 | 5.72 | 5.47 | -0.31 | -5.36% | 5.47 | 5.76 | 183475 | 10212.10 | 3.26% | 0.00 |
| 2025-11-20 | 5.96 | 5.78 | -0.16 | -2.69% | 5.75 | 6.00 | 170966 | 10019.19 | 3.04% | 50.00 |
| 2025-11-19 | 6.11 | 5.94 | -0.18 | -2.94% | 5.89 | 6.19 | 202243 | 12061.27 | 3.60% | 0.00 |
| 2025-11-18 | 6.41 | 6.12 | -0.29 | -4.52% | 6.09 | 6.41 | 262222 | 16200.97 | 4.66% | 0.00 |
| 2025-11-17 | 6.39 | 6.41 | 0.00 | 0.00% | 6.33 | 6.51 | 154198 | 9855.23 | 2.74% | 10.00 |
| 2025-11-14 | 6.33 | 6.41 | 0.03 | 0.47% | 6.31 | 6.51 | 155397 | 9974.70 | 2.76% | 0.00 |
| 2025-11-13 | 6.34 | 6.38 | 0.05 | 0.79% | 6.31 | 6.46 | 192078 | 12255.48 | 3.42% | 0.00 |
| 2025-11-12 | 6.58 | 6.33 | -0.26 | -3.95% | 6.28 | 6.58 | 292926 | 18660.48 | 5.21% | 0.00 |
| 2025-11-11 | 6.38 | 6.59 | 0.19 | 2.97% | 6.37 | 6.69 | 362514 | 23780.68 | 6.45% | 0.00 |
| 2025-11-10 | 7.00 | 6.40 | -1.01 | -13.63% | 6.20 | 7.10 | 789679 | 51430.90 | 14.05% | 0.00 |
| 2025-11-07 | 7.34 | 7.41 | 0.06 | 0.82% | 7.27 | 7.51 | 165520 | 12277.63 | 2.94% | 100.00 |
| 2025-11-06 | 7.44 | 7.35 | -0.01 | -0.14% | 7.26 | 7.44 | 129881 | 9523.05 | 2.31% | 0.00 |
| 2025-11-05 | 6.92 | 7.36 | 0.30 | 4.25% | 6.92 | 7.41 | 245635 | 17813.11 | 4.37% | 0.00 |
| 2025-11-04 | 7.13 | 7.06 | -0.13 | -1.81% | 7.00 | 7.18 | 108422 | 7658.48 | 1.93% | 0.00 |
| 2025-11-03 | 7.20 | 7.19 | -0.03 | -0.42% | 6.98 | 7.23 | 192320 | 13632.81 | 3.42% | 0.00 |
| 2025-10-31 | 7.10 | 7.22 | 0.13 | 1.83% | 7.10 | 7.34 | 224201 | 16277.66 | 3.99% | 0.00 |
| 2025-10-30 | 7.07 | 7.09 | 0.02 | 0.28% | 7.01 | 7.21 | 140230 | 9961.57 | 2.49% | 209.76 |
| 2025-10-29 | 7.06 | 7.07 | 0.06 | 0.86% | 6.94 | 7.09 | 105258 | 7395.32 | 1.87% | 0.00 |
| 2025-10-28 | 6.96 | 7.01 | 0.04 | 0.57% | 6.94 | 7.08 | 102332 | 7190.03 | 1.82% | 0.00 |
| 2025-10-27 | 6.95 | 6.97 | 0.03 | 0.43% | 6.91 | 7.05 | 118049 | 8251.15 | 2.10% | 0.00 |
| 2025-10-24 | 7.02 | 6.94 | -0.05 | -0.72% | 6.92 | 7.21 | 158075 | 11164.91 | 2.81% | 0.00 |
| 2025-10-23 | 7.01 | 6.99 | 0.00 | 0.00% | 6.86 | 7.01 | 110729 | 7651.03 | 1.97% | 0.00 |
| 2025-10-22 | 7.06 | 6.99 | -0.09 | -1.27% | 6.99 | 7.11 | 94973 | 6687.15 | 1.69% | 0.00 |
| 2025-10-21 | 7.15 | 7.08 | -0.02 | -0.28% | 6.99 | 7.15 | 126814 | 8971.21 | 2.26% | 0.00 |
| 2025-10-20 | 7.07 | 7.10 | 0.12 | 1.72% | 7.03 | 7.17 | 141250 | 10004.07 | 2.51% | 68.44 |
| 2025-10-17 | 7.22 | 6.98 | -0.21 | -2.92% | 6.96 | 7.31 | 214914 | 15360.20 | 3.82% | 0.00 |
| 2025-10-16 | 7.21 | 7.19 | -0.07 | -0.96% | 7.10 | 7.30 | 162997 | 11697.94 | 2.90% | 0.00 |
| 2025-10-15 | 7.19 | 7.26 | 0.04 | 0.55% | 7.11 | 7.30 | 204089 | 14712.01 | 3.63% | 0.00 |
| 2025-10-14 | 7.29 | 7.22 | 0.04 | 0.56% | 7.18 | 7.59 | 373399 | 27449.45 | 6.64% | 77.59 |
天宜新材(688033)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。
