| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-23 | 5.24 | 5.24 | 0.04 | 0.77% | 5.20 | 5.26 | 48335 | 2527.79 | 0.86% | 0.00 |
| 2025-04-22 | 5.11 | 5.20 | 0.08 | 1.56% | 5.09 | 5.22 | 71112 | 3676.05 | 1.26% | 0.00 |
| 2025-04-21 | 5.09 | 5.12 | 0.04 | 0.79% | 5.04 | 5.14 | 42732 | 2182.09 | 0.76% | 0.00 |
| 2025-04-18 | 5.13 | 5.08 | -0.05 | -0.97% | 5.04 | 5.17 | 52199 | 2655.04 | 0.93% | 0.00 |
| 2025-04-17 | 5.09 | 5.13 | 0.02 | 0.39% | 5.07 | 5.19 | 41250 | 2125.74 | 0.73% | 0.00 |
| 2025-04-16 | 5.17 | 5.11 | -0.09 | -1.73% | 5.03 | 5.20 | 60842 | 3111.67 | 1.08% | 0.00 |
| 2025-04-15 | 5.21 | 5.20 | -0.01 | -0.19% | 5.18 | 5.26 | 46960 | 2446.22 | 0.84% | 0.00 |
| 2025-04-14 | 5.22 | 5.21 | 0.03 | 0.58% | 5.19 | 5.27 | 64078 | 3352.59 | 1.14% | 0.00 |
| 2025-04-11 | 5.10 | 5.18 | 0.05 | 0.97% | 5.06 | 5.23 | 68769 | 3561.85 | 1.22% | 0.00 |
| 2025-04-10 | 5.14 | 5.13 | 0.07 | 1.38% | 5.11 | 5.25 | 92509 | 4789.73 | 1.65% | 0.00 |
| 2025-04-09 | 4.82 | 5.06 | 0.18 | 3.69% | 4.60 | 5.08 | 126938 | 6175.92 | 2.26% | 0.00 |
| 2025-04-08 | 4.84 | 4.88 | 0.15 | 3.17% | 4.78 | 4.97 | 101209 | 4931.51 | 1.80% | 0.00 |
| 2025-04-07 | 5.22 | 4.73 | -0.80 | -14.47% | 4.67 | 5.34 | 166119 | 8277.21 | 2.95% | 0.00 |
| 2025-04-03 | 5.55 | 5.53 | -0.03 | -0.54% | 5.50 | 5.63 | 58678 | 3262.21 | 1.04% | 0.00 |
| 2025-04-02 | 5.53 | 5.56 | 0.00 | 0.00% | 5.52 | 5.63 | 42050 | 2346.49 | 0.75% | 0.00 |
| 2025-04-01 | 5.48 | 5.56 | 0.10 | 1.83% | 5.48 | 5.63 | 62818 | 3504.28 | 1.12% | 0.00 |
| 2025-03-31 | 5.56 | 5.46 | -0.13 | -2.33% | 5.42 | 5.64 | 71995 | 3951.55 | 1.28% | 0.00 |
| 2025-03-28 | 5.70 | 5.59 | -0.09 | -1.58% | 5.59 | 5.74 | 62934 | 3553.16 | 1.12% | 0.00 |
| 2025-03-27 | 5.74 | 5.68 | -0.08 | -1.39% | 5.62 | 5.81 | 82024 | 4678.50 | 1.46% | 0.00 |
| 2025-03-26 | 5.67 | 5.76 | 0.08 | 1.41% | 5.65 | 5.85 | 87691 | 5072.84 | 1.56% | 0.00 |
| 2025-03-25 | 5.69 | 5.68 | 0.01 | 0.18% | 5.61 | 5.76 | 60803 | 3460.55 | 1.08% | 0.00 |
| 2025-03-24 | 5.86 | 5.67 | -0.22 | -3.74% | 5.55 | 5.91 | 158452 | 9041.89 | 2.82% | 0.00 |
| 2025-03-21 | 6.03 | 5.89 | -0.14 | -2.32% | 5.87 | 6.04 | 97553 | 5795.48 | 1.74% | 0.00 |
| 2025-03-20 | 6.04 | 6.03 | -0.02 | -0.33% | 5.97 | 6.08 | 103278 | 6236.75 | 1.84% | 0.00 |
| 2025-03-19 | 6.09 | 6.05 | -0.05 | -0.82% | 6.02 | 6.14 | 94552 | 5737.98 | 1.68% | 0.00 |
| 2025-03-18 | 6.12 | 6.10 | 0.00 | 0.00% | 6.07 | 6.15 | 75077 | 4582.38 | 1.34% | 0.00 |
| 2025-03-17 | 6.15 | 6.10 | -0.01 | -0.16% | 6.08 | 6.17 | 68508 | 4188.43 | 1.22% | 0.00 |
| 2025-03-14 | 5.93 | 6.11 | 0.17 | 2.86% | 5.91 | 6.12 | 116034 | 7004.56 | 2.06% | 0.00 |
| 2025-03-13 | 6.07 | 5.94 | -0.13 | -2.14% | 5.88 | 6.08 | 122576 | 7302.61 | 2.18% | 0.00 |
| 2025-03-12 | 6.12 | 6.07 | -0.06 | -0.98% | 6.06 | 6.16 | 90361 | 5516.63 | 1.61% | 0.00 |
| 2025-03-11 | 6.08 | 6.13 | -0.01 | -0.16% | 6.03 | 6.14 | 84373 | 5134.45 | 1.50% | 0.00 |
| 2025-03-10 | 6.11 | 6.14 | 0.05 | 0.82% | 6.07 | 6.19 | 85285 | 5228.13 | 1.52% | 0.00 |
| 2025-03-07 | 6.19 | 6.09 | -0.13 | -2.09% | 6.07 | 6.21 | 106057 | 6485.78 | 1.89% | 0.00 |
| 2025-03-06 | 6.15 | 6.22 | 0.09 | 1.47% | 6.10 | 6.25 | 139601 | 8632.80 | 2.48% | 0.00 |
| 2025-03-05 | 6.25 | 6.13 | -0.09 | -1.45% | 6.08 | 6.25 | 111648 | 6838.32 | 1.99% | 0.00 |
| 2025-03-04 | 6.15 | 6.22 | 0.07 | 1.14% | 6.06 | 6.25 | 130695 | 8063.78 | 2.32% | 0.00 |
| 2025-03-03 | 6.17 | 6.15 | 0.04 | 0.65% | 6.11 | 6.39 | 187369 | 11711.42 | 3.33% | 0.00 |
| 2025-02-28 | 6.55 | 6.11 | -0.12 | -1.93% | 6.11 | 6.60 | 244688 | 15551.05 | 4.35% | 0.00 |
| 2025-02-27 | 6.29 | 6.23 | -0.07 | -1.11% | 6.13 | 6.31 | 130474 | 8116.35 | 2.32% | 0.00 |
| 2025-02-26 | 6.21 | 6.30 | 0.10 | 1.61% | 6.18 | 6.31 | 130286 | 8142.65 | 2.32% | 0.00 |
| 2025-02-25 | 6.09 | 6.20 | 0.03 | 0.49% | 6.05 | 6.35 | 127619 | 7933.95 | 2.27% | 0.00 |
| 2025-02-24 | 6.05 | 6.17 | 0.12 | 1.98% | 6.00 | 6.21 | 142042 | 8692.84 | 2.53% | 0.00 |
| 2025-02-21 | 5.92 | 6.05 | 0.11 | 1.85% | 5.85 | 6.05 | 117632 | 7004.08 | 2.09% | 0.00 |
| 2025-02-20 | 5.94 | 5.94 | 0.02 | 0.34% | 5.86 | 5.96 | 65888 | 3895.63 | 1.17% | 0.00 |
| 2025-02-19 | 5.76 | 5.92 | 0.16 | 2.78% | 5.74 | 5.92 | 81625 | 4791.78 | 1.45% | 0.00 |
| 2025-02-18 | 5.95 | 5.76 | -0.16 | -2.70% | 5.74 | 5.97 | 81311 | 4775.63 | 1.45% | 0.00 |
| 2025-02-17 | 5.84 | 5.92 | 0.10 | 1.72% | 5.81 | 5.99 | 110141 | 6508.34 | 1.96% | 0.00 |
| 2025-02-14 | 5.79 | 5.82 | 0.01 | 0.17% | 5.77 | 5.92 | 74152 | 4336.64 | 1.32% | 0.00 |
| 2025-02-13 | 5.87 | 5.81 | -0.05 | -0.85% | 5.80 | 5.90 | 65659 | 3844.94 | 1.17% | 0.00 |
| 2025-02-12 | 5.80 | 5.86 | 0.04 | 0.69% | 5.78 | 5.88 | 62205 | 3628.30 | 1.11% | 0.00 |
| 2025-02-11 | 5.88 | 5.82 | -0.06 | -1.02% | 5.75 | 5.89 | 76285 | 4425.93 | 1.36% | 0.00 |
| 2025-02-10 | 5.76 | 5.88 | 0.14 | 2.44% | 5.73 | 5.91 | 98453 | 5732.18 | 1.75% | 0.00 |
| 2025-02-07 | 5.66 | 5.74 | 0.09 | 1.59% | 5.65 | 5.84 | 115814 | 6675.42 | 2.06% | 0.00 |
| 2025-02-06 | 5.45 | 5.65 | 0.17 | 3.10% | 5.42 | 5.66 | 88861 | 4935.23 | 1.58% | 0.00 |
| 2025-02-05 | 5.36 | 5.48 | 0.15 | 2.81% | 5.36 | 5.51 | 79459 | 4338.08 | 1.41% | 0.00 |
| 2025-01-27 | 5.33 | 5.33 | -0.10 | -1.84% | 5.31 | 5.41 | 75158 | 4024.93 | 1.34% | 0.00 |
| 2025-01-24 | 5.41 | 5.43 | 0.02 | 0.37% | 5.34 | 5.46 | 69220 | 3749.11 | 1.23% | 0.00 |
| 2025-01-23 | 5.39 | 5.41 | 0.06 | 1.12% | 5.39 | 5.51 | 61416 | 3355.34 | 1.09% | 0.00 |
| 2025-01-22 | 5.39 | 5.35 | -0.07 | -1.29% | 5.33 | 5.42 | 49299 | 2645.85 | 0.88% | 0.00 |
| 2025-01-21 | 5.55 | 5.42 | -0.09 | -1.63% | 5.40 | 5.58 | 55772 | 3037.49 | 0.99% | 0.00 |
| 2025-01-20 | 5.54 | 5.51 | 0.01 | 0.18% | 5.45 | 5.58 | 48215 | 2659.80 | 0.86% | 0.00 |
| 2025-01-17 | 5.51 | 5.50 | -0.04 | -0.72% | 5.46 | 5.57 | 54222 | 2991.15 | 0.96% | 0.00 |
| 2025-01-16 | 5.52 | 5.54 | 0.01 | 0.18% | 5.47 | 5.66 | 78737 | 4376.14 | 1.40% | 0.00 |
| 2025-01-15 | 5.49 | 5.53 | 0.05 | 0.91% | 5.40 | 5.70 | 113815 | 6307.32 | 2.02% | 0.00 |
| 2025-01-14 | 5.25 | 5.48 | 0.23 | 4.38% | 5.25 | 5.49 | 79580 | 4298.13 | 1.42% | 0.00 |
| 2025-01-13 | 5.14 | 5.25 | 0.06 | 1.16% | 5.09 | 5.30 | 51663 | 2688.95 | 0.92% | 0.00 |
| 2025-01-10 | 5.38 | 5.19 | -0.20 | -3.71% | 5.19 | 5.42 | 68040 | 3603.09 | 1.21% | 0.00 |
| 2025-01-09 | 5.36 | 5.39 | 0.02 | 0.37% | 5.26 | 5.43 | 59210 | 3196.86 | 1.05% | 0.00 |
| 2025-01-08 | 5.42 | 5.37 | -0.05 | -0.92% | 5.20 | 5.43 | 81975 | 4358.28 | 1.46% | 0.00 |
| 2025-01-07 | 5.35 | 5.42 | 0.03 | 0.56% | 5.30 | 5.43 | 60168 | 3231.60 | 1.07% | 0.00 |
| 2025-01-06 | 5.42 | 5.39 | 0.01 | 0.19% | 5.25 | 5.46 | 62842 | 3377.06 | 1.12% | 0.00 |
| 2025-01-03 | 5.66 | 5.38 | -0.26 | -4.61% | 5.37 | 5.66 | 95483 | 5258.73 | 1.70% | 0.00 |
| 2025-01-02 | 5.78 | 5.64 | -0.11 | -1.91% | 5.57 | 5.84 | 90034 | 5148.02 | 1.60% | 0.00 |
| 2024-12-31 | 5.89 | 5.75 | -0.17 | -2.87% | 5.75 | 5.97 | 78910 | 4622.90 | 1.40% | 0.00 |
| 2024-12-30 | 6.08 | 5.92 | -0.17 | -2.79% | 5.86 | 6.08 | 88021 | 5229.98 | 1.57% | 0.00 |
| 2024-12-27 | 6.05 | 6.09 | 0.07 | 1.16% | 6.05 | 6.20 | 76069 | 4655.96 | 1.35% | 0.00 |
| 2024-12-26 | 5.97 | 6.02 | 0.04 | 0.67% | 5.97 | 6.08 | 58371 | 3529.42 | 1.04% | 0.00 |
| 2024-12-25 | 6.19 | 5.98 | -0.17 | -2.76% | 5.92 | 6.19 | 84903 | 5107.75 | 1.51% | 0.00 |
| 2024-12-24 | 6.08 | 6.15 | 0.07 | 1.15% | 6.08 | 6.30 | 102005 | 6311.42 | 1.81% | 0.00 |
| 2024-12-23 | 6.36 | 6.08 | -0.32 | -5.00% | 6.06 | 6.40 | 126358 | 7837.65 | 2.25% | 0.00 |
天宜上佳(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。
