| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 17.71 | 18.05 | 0.50 | 2.85% | 17.56 | 18.19 | 395033 | 70718.57 | 1.81% | 0.00 |
| 2025-10-24 | 17.76 | 17.55 | -0.16 | -0.90% | 17.46 | 18.12 | 303723 | 53756.63 | 1.39% | 0.00 |
| 2025-10-23 | 17.35 | 17.71 | 0.27 | 1.55% | 16.95 | 17.72 | 330079 | 57314.46 | 1.51% | 5.00 |
| 2025-10-22 | 17.84 | 17.44 | -0.46 | -2.57% | 17.39 | 17.98 | 353726 | 62336.34 | 1.62% | 0.00 |
| 2025-10-21 | 18.11 | 17.90 | -0.15 | -0.83% | 17.76 | 18.38 | 405214 | 73080.52 | 1.86% | 0.00 |
| 2025-10-20 | 18.30 | 18.05 | -0.02 | -0.11% | 17.86 | 18.38 | 366764 | 66315.55 | 1.68% | 0.00 |
| 2025-10-17 | 19.36 | 18.07 | -1.35 | -6.95% | 18.03 | 19.64 | 591671 | 110026.45 | 2.71% | 0.00 |
| 2025-10-16 | 19.15 | 19.42 | 0.01 | 0.05% | 18.97 | 19.70 | 533318 | 103190.95 | 2.45% | 0.00 |
| 2025-10-15 | 18.84 | 19.41 | 0.67 | 3.58% | 18.31 | 19.85 | 964981 | 185430.19 | 4.43% | 112.00 |
| 2025-10-14 | 17.49 | 18.74 | 1.45 | 8.39% | 17.38 | 20.01 | 1084031 | 206360.02 | 4.97% | 1.00 |
| 2025-10-13 | 16.71 | 17.29 | -0.38 | -2.15% | 16.70 | 17.50 | 420027 | 71622.03 | 1.93% | 0.00 |
| 2025-10-10 | 18.32 | 17.67 | -0.76 | -4.12% | 17.57 | 18.52 | 493081 | 88593.61 | 2.26% | 0.00 |
| 2025-10-09 | 17.50 | 18.43 | 1.06 | 6.10% | 17.25 | 18.86 | 828710 | 150628.80 | 3.80% | 22.01 |
| 2025-09-30 | 17.14 | 17.37 | 0.23 | 1.34% | 17.00 | 17.50 | 447473 | 77489.58 | 2.05% | 0.00 |
| 2025-09-29 | 16.64 | 17.14 | 0.51 | 3.07% | 16.64 | 17.33 | 513972 | 87414.21 | 2.36% | 7.00 |
| 2025-09-26 | 16.55 | 16.63 | -0.02 | -0.12% | 16.42 | 16.85 | 283731 | 47232.63 | 1.30% | 0.00 |
| 2025-09-25 | 16.50 | 16.65 | 0.06 | 0.36% | 16.50 | 17.15 | 455191 | 76782.49 | 2.09% | 0.00 |
| 2025-09-24 | 15.80 | 16.59 | 0.68 | 4.27% | 15.80 | 16.67 | 380617 | 61856.41 | 1.75% | 0.00 |
| 2025-09-23 | 16.29 | 15.91 | -0.43 | -2.63% | 15.63 | 16.38 | 334913 | 53381.86 | 1.54% | 0.00 |
| 2025-09-22 | 16.72 | 16.34 | -0.36 | -2.16% | 16.10 | 16.72 | 311844 | 50738.16 | 1.43% | 0.00 |
| 2025-09-19 | 16.69 | 16.70 | 0.00 | 0.00% | 16.58 | 16.98 | 265431 | 44427.09 | 1.22% | 0.00 |
| 2025-09-18 | 17.27 | 16.70 | -0.72 | -4.13% | 16.58 | 17.35 | 482441 | 81800.67 | 2.21% | 150.00 |
| 2025-09-17 | 16.90 | 17.42 | 0.38 | 2.23% | 16.85 | 17.55 | 583447 | 101224.69 | 2.68% | 30.00 |
| 2025-09-16 | 17.25 | 17.04 | -0.07 | -0.41% | 16.82 | 17.57 | 372606 | 63816.04 | 1.71% | 0.00 |
| 2025-09-15 | 17.06 | 17.11 | 0.03 | 0.18% | 17.06 | 17.58 | 412982 | 71469.68 | 1.89% | 0.00 |
| 2025-09-12 | 17.42 | 17.08 | -0.30 | -1.73% | 17.03 | 17.43 | 329616 | 56728.73 | 1.51% | 5.00 |
| 2025-09-11 | 17.16 | 17.38 | 0.28 | 1.64% | 17.12 | 17.46 | 343652 | 59368.61 | 1.58% | 0.00 |
| 2025-09-10 | 17.40 | 17.10 | -0.49 | -2.79% | 16.97 | 17.49 | 358103 | 61390.02 | 1.64% | 84.76 |
| 2025-09-09 | 17.73 | 17.59 | -0.23 | -1.29% | 17.41 | 18.07 | 410165 | 72551.39 | 1.88% | 5.00 |
| 2025-09-08 | 18.21 | 17.82 | -0.63 | -3.41% | 17.63 | 18.40 | 705117 | 125997.96 | 3.24% | 3.72 |
| 2025-09-05 | 16.80 | 18.45 | 1.60 | 9.50% | 16.80 | 18.49 | 982926 | 175191.77 | 4.51% | 5.00 |
| 2025-09-04 | 16.31 | 16.85 | 0.53 | 3.25% | 16.30 | 17.94 | 925777 | 159627.59 | 4.25% | 0.00 |
| 2025-09-03 | 16.08 | 16.32 | 0.33 | 2.06% | 15.95 | 16.85 | 501382 | 81837.52 | 2.30% | 2.00 |
| 2025-09-02 | 16.51 | 15.99 | -0.58 | -3.50% | 15.94 | 16.85 | 366030 | 59738.02 | 1.68% | 0.00 |
| 2025-09-01 | 16.60 | 16.57 | 0.00 | 0.00% | 16.14 | 16.68 | 345358 | 56554.91 | 1.58% | 2.00 |
| 2025-08-29 | 16.28 | 16.57 | 0.25 | 1.53% | 16.12 | 16.68 | 462729 | 76011.38 | 2.12% | 2.53 |
| 2025-08-28 | 16.14 | 16.32 | 0.15 | 0.93% | 15.60 | 16.50 | 494458 | 79600.73 | 2.27% | 0.00 |
| 2025-08-27 | 16.61 | 16.17 | -0.55 | -3.29% | 16.16 | 16.93 | 430335 | 71250.84 | 1.97% | 0.00 |
| 2025-08-26 | 16.75 | 16.72 | 0.00 | 0.00% | 16.55 | 16.99 | 373512 | 62678.18 | 1.71% | 8.00 |
| 2025-08-25 | 16.60 | 16.72 | -0.02 | -0.12% | 16.46 | 17.21 | 521909 | 87635.17 | 2.39% | 41.00 |
| 2025-08-22 | 16.24 | 16.74 | 0.47 | 2.89% | 16.17 | 16.80 | 418236 | 69181.13 | 1.92% | 7.00 |
| 2025-08-21 | 16.33 | 16.27 | -0.11 | -0.67% | 16.19 | 16.59 | 238294 | 38936.14 | 1.09% | 4.52 |
| 2025-08-20 | 16.50 | 16.38 | 0.22 | 1.36% | 16.02 | 16.60 | 319451 | 51943.98 | 1.47% | 0.00 |
| 2025-08-19 | 16.28 | 16.16 | -0.12 | -0.74% | 16.09 | 16.36 | 218059 | 35359.53 | 1.00% | 0.00 |
| 2025-08-18 | 16.06 | 16.28 | 0.41 | 2.58% | 16.04 | 16.49 | 393920 | 64082.45 | 1.81% | 30.00 |
| 2025-08-15 | 15.18 | 15.87 | 0.67 | 4.41% | 15.16 | 16.08 | 483580 | 76119.52 | 2.22% | 67.83 |
| 2025-08-14 | 15.68 | 15.20 | -0.42 | -2.69% | 15.15 | 15.68 | 262537 | 40341.33 | 1.20% | 0.00 |
| 2025-08-13 | 15.65 | 15.62 | 0.05 | 0.32% | 15.41 | 15.75 | 258162 | 40201.30 | 1.18% | 8.70 |
| 2025-08-12 | 15.84 | 15.57 | -0.35 | -2.20% | 15.47 | 15.84 | 236237 | 36829.28 | 1.08% | 0.00 |
| 2025-08-11 | 15.62 | 15.92 | 0.30 | 1.92% | 15.59 | 16.08 | 190035 | 30125.87 | 0.87% | 0.00 |
| 2025-08-08 | 15.55 | 15.62 | 0.08 | 0.51% | 15.50 | 15.88 | 190450 | 29901.11 | 0.87% | 0.00 |
| 2025-08-07 | 15.82 | 15.54 | -0.18 | -1.15% | 15.40 | 15.82 | 155931 | 24291.07 | 0.72% | 0.00 |
| 2025-08-06 | 15.66 | 15.72 | -0.04 | -0.25% | 15.62 | 15.88 | 135306 | 21295.18 | 0.62% | 0.00 |
| 2025-08-05 | 15.50 | 15.76 | 0.30 | 1.94% | 15.42 | 15.79 | 162907 | 25447.31 | 0.75% | 0.00 |
| 2025-08-04 | 15.50 | 15.46 | -0.16 | -1.02% | 15.18 | 15.54 | 199433 | 30510.15 | 0.92% | 0.00 |
| 2025-08-01 | 15.51 | 15.62 | 0.10 | 0.64% | 15.51 | 16.04 | 232907 | 36715.84 | 1.07% | 5.00 |
| 2025-07-31 | 16.29 | 15.52 | -0.89 | -5.42% | 15.49 | 16.38 | 367652 | 58300.36 | 1.69% | 0.00 |
| 2025-07-30 | 16.46 | 16.41 | -0.18 | -1.08% | 16.31 | 16.97 | 334267 | 55461.72 | 1.53% | 0.00 |
| 2025-07-29 | 15.91 | 16.59 | 0.66 | 4.14% | 15.82 | 16.69 | 348164 | 56472.03 | 1.60% | 2.02 |
| 2025-07-28 | 16.00 | 15.93 | -0.15 | -0.93% | 15.80 | 16.22 | 203807 | 32607.93 | 0.94% | 11.19 |
| 2025-07-25 | 16.39 | 16.08 | -0.32 | -1.95% | 16.03 | 16.42 | 232381 | 37578.06 | 1.07% | 0.00 |
| 2025-07-24 | 15.76 | 16.40 | 0.55 | 3.47% | 15.75 | 16.47 | 308889 | 50003.39 | 1.42% | 37.00 |
| 2025-07-23 | 16.25 | 15.85 | -0.33 | -2.04% | 15.81 | 16.38 | 282494 | 45446.36 | 1.30% | 0.00 |
| 2025-07-22 | 15.51 | 16.18 | 0.67 | 4.32% | 15.32 | 16.45 | 454369 | 72316.76 | 2.08% | 99.42 |
| 2025-07-21 | 15.26 | 15.51 | 0.25 | 1.64% | 15.21 | 15.61 | 219769 | 33948.10 | 1.01% | 0.00 |
| 2025-07-18 | 15.50 | 15.26 | -0.36 | -2.30% | 15.19 | 15.83 | 283566 | 43618.74 | 1.30% | 0.00 |
| 2025-07-17 | 15.70 | 15.62 | 0.23 | 1.49% | 15.46 | 16.05 | 316001 | 49617.46 | 1.45% | 0.00 |
| 2025-07-16 | 15.27 | 15.39 | 0.08 | 0.52% | 15.15 | 15.42 | 163708 | 25026.47 | 0.75% | 0.00 |
| 2025-07-15 | 15.59 | 15.31 | -0.33 | -2.11% | 15.18 | 15.76 | 241804 | 37238.89 | 1.11% | 0.00 |
| 2025-07-14 | 15.80 | 15.64 | -0.14 | -0.89% | 15.52 | 15.90 | 220856 | 34644.82 | 1.01% | 0.00 |
| 2025-07-11 | 16.00 | 15.78 | -0.23 | -1.44% | 15.72 | 16.03 | 299373 | 47464.31 | 1.37% | 0.00 |
| 2025-07-10 | 15.56 | 16.01 | 0.40 | 2.56% | 15.52 | 16.50 | 600012 | 96295.18 | 2.75% | 12.99 |
| 2025-07-09 | 15.62 | 15.61 | -0.14 | -0.89% | 15.55 | 16.00 | 349931 | 54924.82 | 1.61% | 0.00 |
| 2025-07-08 | 14.60 | 15.75 | 1.18 | 8.10% | 14.53 | 15.98 | 608225 | 93677.92 | 2.79% | 0.00 |
| 2025-07-07 | 14.70 | 14.57 | -0.23 | -1.55% | 14.52 | 14.85 | 175705 | 25727.66 | 0.81% | 0.00 |
| 2025-07-04 | 15.21 | 14.80 | -0.08 | -0.54% | 14.71 | 15.40 | 343083 | 51230.59 | 1.57% | 0.00 |
| 2025-07-03 | 14.85 | 14.88 | -0.02 | -0.13% | 14.63 | 14.98 | 307875 | 45493.09 | 1.41% | 100.00 |
| 2025-07-02 | 14.33 | 14.90 | 0.67 | 4.71% | 14.20 | 14.99 | 570202 | 83369.98 | 2.62% | 0.00 |
| 2025-07-01 | 14.41 | 14.23 | -0.30 | -2.06% | 14.15 | 14.43 | 201822 | 28759.62 | 0.93% | 0.00 |
| 2025-06-30 | 14.41 | 14.53 | 0.32 | 2.25% | 14.25 | 14.56 | 308190 | 44438.45 | 1.41% | 10.00 |
天合光能(688599)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。
