| 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 | 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 |
| 2025-10-13 | 6.69 | 7.18 | 0.30 | 4.36% | 6.60 | 7.20 | 362324 | 25450.07 | 6.44% | 0.00 |
| 2025-10-10 | 6.81 | 6.88 | 0.07 | 1.03% | 6.67 | 7.02 | 286678 | 19608.00 | 5.10% | 0.00 |
| 2025-10-09 | 7.14 | 6.81 | -0.38 | -5.29% | 6.78 | 7.18 | 411402 | 28336.77 | 7.32% | 2.00 |
| 2025-09-30 | 6.60 | 7.19 | 0.58 | 8.77% | 6.55 | 7.37 | 568492 | 40110.31 | 10.11% | 52.00 |
| 2025-09-29 | 6.30 | 6.61 | 0.32 | 5.09% | 6.18 | 6.62 | 199829 | 12919.81 | 3.55% | 0.00 |
| 2025-09-26 | 6.24 | 6.29 | 0.04 | 0.64% | 6.18 | 6.36 | 120082 | 7575.90 | 2.14% | 0.00 |
| 2025-09-25 | 6.30 | 6.25 | -0.03 | -0.48% | 6.25 | 6.37 | 96177 | 6068.81 | 1.71% | 0.00 |
| 2025-09-24 | 6.17 | 6.28 | 0.11 | 1.78% | 6.12 | 6.30 | 110279 | 6895.67 | 1.96% | 0.00 |
| 2025-09-23 | 6.34 | 6.17 | -0.18 | -2.83% | 6.03 | 6.35 | 137398 | 8452.94 | 2.44% | 0.00 |
| 2025-09-22 | 6.35 | 6.35 | 0.00 | 0.00% | 6.26 | 6.38 | 111344 | 7046.71 | 1.98% | 0.00 |
| 2025-09-19 | 6.43 | 6.35 | -0.05 | -0.78% | 6.31 | 6.50 | 146898 | 9361.91 | 2.61% | 0.00 |
| 2025-09-18 | 6.55 | 6.40 | -0.13 | -1.99% | 6.33 | 6.64 | 218466 | 14190.60 | 3.89% | 0.00 |
| 2025-09-17 | 6.61 | 6.53 | -0.06 | -0.91% | 6.52 | 6.62 | 118409 | 7769.00 | 2.11% | 0.00 |
| 2025-09-16 | 6.63 | 6.59 | -0.02 | -0.30% | 6.51 | 6.64 | 138328 | 9087.87 | 2.46% | 0.00 |
| 2025-09-15 | 6.64 | 6.61 | -0.04 | -0.60% | 6.57 | 6.75 | 147898 | 9813.26 | 2.63% | 0.00 |
| 2025-09-12 | 6.62 | 6.65 | 0.04 | 0.61% | 6.57 | 6.79 | 218618 | 14649.86 | 3.89% | 0.00 |
| 2025-09-11 | 6.64 | 6.61 | 0.00 | 0.00% | 6.46 | 6.65 | 164301 | 10750.26 | 2.92% | 0.00 |
| 2025-09-10 | 6.70 | 6.61 | -0.10 | -1.49% | 6.57 | 6.76 | 152847 | 10146.16 | 2.72% | 0.00 |
| 2025-09-09 | 6.87 | 6.71 | -0.15 | -2.19% | 6.69 | 6.92 | 169341 | 11487.74 | 3.01% | 0.00 |
| 2025-09-08 | 6.81 | 6.86 | 0.02 | 0.29% | 6.72 | 6.87 | 181463 | 12350.36 | 3.23% | 0.00 |
| 2025-09-05 | 6.70 | 6.84 | 0.20 | 3.01% | 6.65 | 6.86 | 212269 | 14439.67 | 3.78% | 0.00 |
| 2025-09-04 | 6.76 | 6.64 | -0.11 | -1.63% | 6.55 | 6.93 | 214110 | 14478.47 | 3.81% | 0.00 |
| 2025-09-03 | 6.99 | 6.75 | -0.24 | -3.43% | 6.71 | 7.06 | 141864 | 9735.90 | 2.52% | 0.00 |
| 2025-09-02 | 7.05 | 6.99 | -0.07 | -0.99% | 6.91 | 7.08 | 170433 | 11903.76 | 3.03% | 0.00 |
| 2025-09-01 | 6.89 | 7.06 | 0.17 | 2.47% | 6.88 | 7.25 | 219984 | 15564.89 | 3.91% | 0.00 |
| 2025-08-29 | 6.85 | 6.89 | 0.04 | 0.58% | 6.75 | 6.94 | 125895 | 8613.40 | 2.24% | 0.00 |
| 2025-08-28 | 6.87 | 6.85 | -0.04 | -0.58% | 6.59 | 7.02 | 208147 | 14188.29 | 3.70% | 0.00 |
| 2025-08-27 | 7.18 | 6.89 | -0.29 | -4.04% | 6.88 | 7.22 | 179942 | 12720.53 | 3.20% | 0.00 |
| 2025-08-26 | 7.10 | 7.18 | 0.03 | 0.42% | 7.07 | 7.22 | 132796 | 9512.22 | 2.36% | 0.00 |
| 2025-08-25 | 7.28 | 7.15 | -0.07 | -0.97% | 7.12 | 7.28 | 194868 | 14020.91 | 3.47% | 0.00 |
| 2025-08-22 | 7.19 | 7.22 | 0.04 | 0.56% | 7.15 | 7.23 | 132691 | 9552.64 | 2.36% | 0.00 |
| 2025-08-21 | 7.20 | 7.18 | -0.01 | -0.14% | 7.14 | 7.29 | 126024 | 9077.36 | 2.24% | 0.00 |
| 2025-08-20 | 7.20 | 7.19 | 0.01 | 0.14% | 7.09 | 7.22 | 120773 | 8641.82 | 2.15% | 0.00 |
| 2025-08-19 | 7.16 | 7.18 | 0.03 | 0.42% | 7.08 | 7.19 | 149932 | 10715.62 | 2.67% | 0.00 |
| 2025-08-18 | 6.86 | 7.15 | 0.33 | 4.84% | 6.85 | 7.24 | 283795 | 20133.21 | 5.05% | 0.00 |
| 2025-08-15 | 6.63 | 6.82 | 0.14 | 2.10% | 6.63 | 6.83 | 138184 | 9358.21 | 2.46% | 0.00 |
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。
