| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-27 | 14.05 | 14.21 | 0.22 | 1.57% | 14.03 | 14.57 | 294024 | 42078.57 | 1.35% | 0.00 |
| 2025-06-26 | 14.14 | 13.99 | -0.19 | -1.34% | 13.98 | 14.35 | 239666 | 33900.30 | 1.10% | 2.00 |
| 2025-06-25 | 14.13 | 14.18 | 0.01 | 0.07% | 13.89 | 14.22 | 262621 | 36957.74 | 1.21% | 43.00 |
| 2025-06-24 | 13.85 | 14.17 | 0.27 | 1.94% | 13.85 | 14.19 | 199169 | 28007.96 | 0.91% | 0.00 |
| 2025-06-23 | 13.62 | 13.90 | 0.12 | 0.87% | 13.58 | 14.02 | 150336 | 20875.58 | 0.69% | 0.00 |
| 2025-06-20 | 13.90 | 13.78 | 0.08 | 0.58% | 13.75 | 14.46 | 335720 | 47401.36 | 1.54% | 0.00 |
| 2025-06-19 | 14.12 | 13.70 | -0.45 | -3.18% | 13.67 | 14.21 | 141740 | 19686.61 | 0.65% | 0.00 |
| 2025-06-18 | 14.02 | 14.15 | 0.08 | 0.57% | 13.92 | 14.20 | 132652 | 18656.88 | 0.61% | 0.00 |
| 2025-06-17 | 13.93 | 14.07 | 0.14 | 1.01% | 13.70 | 14.22 | 178082 | 24916.49 | 0.82% | 10.00 |
| 2025-06-16 | 13.65 | 13.93 | 0.32 | 2.35% | 13.65 | 14.23 | 257375 | 35834.56 | 1.18% | 0.00 |
| 2025-06-13 | 13.93 | 13.61 | -0.41 | -2.92% | 13.61 | 14.09 | 499894 | 69211.90 | 2.29% | 2.00 |
| 2025-06-12 | 14.21 | 14.02 | -0.23 | -1.61% | 13.94 | 14.25 | 182626 | 25659.59 | 0.84% | 0.00 |
| 2025-06-11 | 14.05 | 14.25 | 0.24 | 1.71% | 14.03 | 14.47 | 202817 | 29060.30 | 0.93% | 0.00 |
| 2025-06-10 | 14.30 | 14.01 | -0.29 | -2.03% | 13.98 | 14.42 | 151580 | 21479.89 | 0.70% | 0.00 |
| 2025-06-09 | 14.12 | 14.30 | 0.17 | 1.20% | 14.06 | 14.43 | 149080 | 21342.75 | 0.68% | 0.00 |
| 2025-06-06 | 14.09 | 14.13 | 0.12 | 0.86% | 13.99 | 14.24 | 136060 | 19160.02 | 0.62% | 0.00 |
| 2025-06-05 | 14.35 | 14.01 | -0.36 | -2.51% | 13.98 | 14.36 | 160482 | 22584.22 | 0.74% | 0.00 |
| 2025-06-04 | 14.30 | 14.37 | 0.22 | 1.55% | 14.15 | 14.47 | 217629 | 31109.89 | 1.00% | 0.00 |
| 2025-06-03 | 13.70 | 14.15 | 0.75 | 5.60% | 13.50 | 14.34 | 532563 | 75086.45 | 2.44% | 0.00 |
| 2025-05-30 | 13.40 | 13.40 | -0.11 | -0.81% | 13.26 | 13.54 | 161025 | 21564.64 | 0.74% | 0.00 |
| 2025-05-29 | 13.22 | 13.51 | 0.36 | 2.74% | 13.18 | 13.52 | 158094 | 21081.55 | 0.73% | 0.00 |
| 2025-05-28 | 13.40 | 13.15 | -0.22 | -1.65% | 13.11 | 13.43 | 127230 | 16835.96 | 0.58% | 0.00 |
| 2025-05-27 | 13.53 | 13.37 | -0.14 | -1.04% | 13.30 | 13.55 | 120530 | 16117.66 | 0.55% | 0.00 |
| 2025-05-26 | 13.43 | 13.51 | 0.04 | 0.30% | 13.30 | 13.66 | 147119 | 19859.65 | 0.68% | 0.00 |
| 2025-05-23 | 13.52 | 13.47 | -0.06 | -0.44% | 13.45 | 13.93 | 193498 | 26428.60 | 0.89% | 0.00 |
| 2025-05-22 | 13.65 | 13.53 | -0.20 | -1.46% | 13.49 | 13.77 | 136914 | 18638.46 | 0.63% | 0.00 |
| 2025-05-21 | 13.75 | 13.73 | -0.04 | -0.29% | 13.68 | 13.86 | 132594 | 18257.20 | 0.61% | 0.00 |
| 2025-05-20 | 13.85 | 13.77 | -0.15 | -1.08% | 13.69 | 13.92 | 205573 | 28329.26 | 0.94% | 0.00 |
| 2025-05-19 | 13.75 | 13.92 | 0.14 | 1.02% | 13.55 | 14.14 | 170656 | 23597.20 | 0.78% | 0.00 |
| 2025-05-16 | 13.76 | 13.78 | -0.03 | -0.22% | 13.72 | 13.93 | 153920 | 21257.12 | 0.71% | 0.00 |
| 2025-05-15 | 14.21 | 13.81 | -0.50 | -3.49% | 13.77 | 14.25 | 219754 | 30652.36 | 1.01% | 0.00 |
| 2025-05-14 | 14.20 | 14.31 | -0.04 | -0.28% | 13.89 | 14.33 | 323836 | 45621.66 | 1.49% | 7.00 |
| 2025-05-13 | 14.50 | 14.35 | 0.05 | 0.35% | 14.32 | 15.05 | 476653 | 70005.38 | 2.19% | 0.00 |
| 2025-05-12 | 13.90 | 14.30 | 0.64 | 4.69% | 13.85 | 14.33 | 243870 | 34320.99 | 1.12% | 0.00 |
| 2025-05-09 | 13.95 | 13.66 | -0.34 | -2.43% | 13.65 | 14.00 | 168034 | 23138.01 | 0.77% | 0.00 |
| 2025-05-08 | 13.67 | 14.00 | 0.25 | 1.82% | 13.64 | 14.14 | 220233 | 30769.91 | 1.01% | 27.88 |
| 2025-05-07 | 13.98 | 13.75 | 0.12 | 0.88% | 13.62 | 14.05 | 225810 | 31046.76 | 1.04% | 0.00 |
| 2025-05-06 | 13.12 | 13.63 | 0.53 | 4.05% | 13.12 | 13.65 | 243020 | 32757.06 | 1.12% | 0.00 |
| 2025-04-30 | 12.89 | 13.10 | 0.18 | 1.39% | 12.88 | 13.37 | 247653 | 32668.14 | 1.14% | 0.00 |
| 2025-04-29 | 13.14 | 12.92 | -0.18 | -1.37% | 12.92 | 13.32 | 158372 | 20776.96 | 0.73% | 10.00 |
| 2025-04-28 | 13.11 | 13.10 | -0.11 | -0.83% | 13.01 | 13.34 | 150347 | 19814.56 | 0.69% | 0.00 |
| 2025-04-25 | 13.24 | 13.21 | -0.02 | -0.15% | 13.16 | 13.40 | 172915 | 22942.59 | 0.79% | 0.00 |
| 2025-04-24 | 13.45 | 13.23 | -0.20 | -1.49% | 13.22 | 13.54 | 171981 | 22933.21 | 0.79% | 0.00 |
| 2025-04-23 | 13.51 | 13.43 | 0.06 | 0.45% | 13.40 | 13.67 | 217192 | 29328.56 | 1.00% | 0.00 |
| 2025-04-22 | 13.64 | 13.37 | -0.35 | -2.55% | 13.35 | 13.70 | 216841 | 29258.54 | 0.99% | 6.92 |
| 2025-04-21 | 13.58 | 13.72 | 0.19 | 1.40% | 13.41 | 13.74 | 108881 | 14853.74 | 0.50% | 10.00 |
| 2025-04-18 | 13.64 | 13.53 | -0.14 | -1.02% | 13.41 | 13.72 | 145610 | 19716.41 | 0.67% | 0.00 |
| 2025-04-17 | 13.67 | 13.67 | -0.13 | -0.94% | 13.64 | 13.81 | 136611 | 18746.64 | 0.63% | 0.00 |
| 2025-04-16 | 13.95 | 13.80 | -0.17 | -1.22% | 13.53 | 13.95 | 197024 | 27006.08 | 0.90% | 0.00 |
| 2025-04-15 | 14.15 | 13.97 | -0.12 | -0.85% | 13.84 | 14.16 | 178060 | 24854.59 | 0.82% | 5.00 |
| 2025-04-14 | 14.17 | 14.09 | 0.13 | 0.93% | 14.06 | 14.43 | 227190 | 32210.71 | 1.04% | 0.00 |
| 2025-04-11 | 13.90 | 13.96 | -0.07 | -0.50% | 13.81 | 14.08 | 288922 | 40310.57 | 1.33% | 40.00 |
| 2025-04-10 | 14.59 | 14.03 | 0.08 | 0.57% | 13.94 | 14.64 | 424954 | 60541.11 | 1.95% | 13.22 |
| 2025-04-09 | 13.30 | 13.95 | 0.35 | 2.57% | 12.97 | 13.95 | 358203 | 48223.05 | 1.64% | 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。
