| 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 | 20.22 | 22.09 | 1.81 | 8.93% | 20.16 | 22.67 | 1840474 | 394541.50 | 7.86% | 0.00 |
| 2026-02-03 | 19.16 | 20.28 | 1.46 | 7.76% | 19.16 | 20.68 | 1133114 | 226598.27 | 4.84% | 10.00 |
| 2026-02-02 | 19.05 | 18.82 | 0.07 | 0.37% | 18.78 | 19.62 | 725998 | 139515.39 | 3.10% | 0.00 |
| 2026-01-30 | 19.51 | 18.75 | -0.98 | -4.97% | 18.15 | 19.77 | 854091 | 159865.75 | 3.65% | 5.90 |
| 2026-01-29 | 19.70 | 19.73 | -0.06 | -0.30% | 19.50 | 20.60 | 820031 | 164437.77 | 3.50% | 0.00 |
| 2026-01-28 | 20.53 | 19.79 | -0.94 | -4.53% | 19.71 | 20.56 | 683220 | 136826.92 | 2.92% | 0.00 |
| 2026-01-27 | 20.44 | 20.73 | 0.11 | 0.53% | 19.55 | 21.03 | 1076603 | 218244.98 | 4.60% | 86.86 |
| 2026-01-26 | 22.00 | 20.62 | -0.27 | -1.29% | 20.43 | 22.15 | 1661203 | 351265.78 | 7.09% | 62.65 |
| 2026-01-23 | 18.15 | 20.89 | 3.00 | 16.77% | 18.07 | 20.99 | 1931584 | 388164.84 | 8.25% | 67.83 |
| 2026-01-22 | 17.26 | 17.89 | 0.68 | 3.95% | 17.11 | 18.24 | 649210 | 115281.19 | 2.77% | 0.00 |
| 2026-01-21 | 17.10 | 17.21 | -0.08 | -0.46% | 16.85 | 17.56 | 513615 | 88501.97 | 2.19% | 0.00 |
| 2026-01-20 | 18.70 | 17.29 | -1.77 | -9.29% | 17.17 | 19.07 | 1060027 | 190014.52 | 4.53% | 0.00 |
| 2026-01-19 | 19.17 | 19.06 | -0.01 | -0.05% | 18.66 | 19.55 | 575075 | 109792.06 | 2.45% | 0.00 |
| 2026-01-16 | 19.18 | 19.07 | 0.18 | 0.95% | 18.91 | 19.78 | 723589 | 139230.16 | 3.09% | 0.00 |
| 2026-01-15 | 19.30 | 18.89 | -0.26 | -1.36% | 18.67 | 19.62 | 674385 | 128553.72 | 2.88% | 10.00 |
| 2026-01-14 | 19.36 | 19.15 | -0.07 | -0.36% | 18.83 | 20.25 | 901727 | 176015.77 | 3.85% | 0.00 |
| 2026-01-13 | 20.20 | 19.22 | -0.68 | -3.42% | 19.03 | 20.27 | 847429 | 164202.23 | 3.62% | 35.00 |
| 2026-01-12 | 18.00 | 19.90 | 1.58 | 8.62% | 18.00 | 20.39 | 1150748 | 227055.00 | 4.91% | 62.00 |
| 2026-01-09 | 18.25 | 18.32 | -0.24 | -1.29% | 18.01 | 18.98 | 800128 | 147706.62 | 3.42% | 0.00 |
| 2026-01-08 | 17.65 | 18.56 | 0.96 | 5.45% | 17.43 | 18.95 | 882852 | 161932.80 | 3.77% | 0.00 |
| 2026-01-07 | 17.45 | 17.60 | 0.11 | 0.63% | 17.31 | 17.64 | 400826 | 70118.63 | 1.71% | 0.00 |
| 2026-01-06 | 17.17 | 17.49 | 0.46 | 2.70% | 17.15 | 17.65 | 414410 | 72266.77 | 1.77% | 0.00 |
| 2026-01-05 | 16.70 | 17.03 | 0.48 | 2.90% | 16.68 | 17.12 | 385336 | 65253.66 | 1.64% | 0.00 |
| 2025-12-31 | 16.78 | 16.55 | -0.22 | -1.31% | 16.45 | 16.92 | 324844 | 53989.23 | 1.39% | 76.92 |
| 2025-12-30 | 16.97 | 16.77 | -0.37 | -2.16% | 16.71 | 17.06 | 366454 | 61691.28 | 1.56% | 2.00 |
| 2025-12-29 | 17.25 | 17.14 | -0.02 | -0.12% | 17.00 | 17.52 | 391187 | 67536.86 | 1.67% | 0.00 |
| 2025-12-26 | 17.30 | 17.16 | 0.18 | 1.06% | 17.13 | 17.58 | 565304 | 98097.03 | 2.41% | 5.67 |
| 2025-12-25 | 16.59 | 16.98 | 0.34 | 2.04% | 16.45 | 17.08 | 362421 | 60909.79 | 1.55% | 0.00 |
| 2025-12-24 | 16.15 | 16.64 | 0.36 | 2.21% | 15.94 | 16.70 | 398519 | 65403.27 | 1.70% | 5.22 |
| 2025-12-23 | 16.55 | 16.28 | -0.21 | -1.27% | 16.18 | 16.62 | 349632 | 57191.54 | 1.49% | 10.00 |
| 2025-12-22 | 16.26 | 16.49 | 0.20 | 1.23% | 16.20 | 16.65 | 377193 | 62153.30 | 1.61% | 0.00 |
| 2025-12-19 | 16.35 | 16.29 | 0.00 | 0.00% | 16.23 | 16.62 | 414825 | 67959.69 | 1.77% | 9.21 |
| 2025-12-18 | 16.51 | 16.29 | -0.38 | -2.28% | 16.29 | 16.65 | 355696 | 58429.42 | 1.52% | 0.00 |
| 2025-12-17 | 16.36 | 16.67 | 0.36 | 2.21% | 16.20 | 16.77 | 327924 | 54025.73 | 1.40% | 12.86 |
| 2025-12-16 | 16.71 | 16.31 | -0.59 | -3.49% | 16.22 | 16.80 | 349794 | 57424.22 | 1.49% | 0.00 |
| 2025-12-15 | 16.55 | 16.90 | 0.05 | 0.30% | 16.51 | 17.38 | 782472 | 132758.19 | 3.34% | 56.90 |
| 2025-12-12 | 16.30 | 16.85 | 0.59 | 3.63% | 16.02 | 16.85 | 970198 | 158659.50 | 4.14% | 119.68 |
| 2025-12-11 | 16.46 | 16.26 | -0.31 | -1.87% | 16.26 | 16.71 | 346033 | 56845.11 | 1.48% | 0.00 |
| 2025-12-10 | 16.93 | 16.57 | -0.38 | -2.24% | 16.31 | 16.94 | 398313 | 65760.20 | 1.70% | 0.00 |
| 2025-12-09 | 16.84 | 16.95 | 0.05 | 0.30% | 16.65 | 17.03 | 384253 | 64598.62 | 1.64% | 0.00 |
| 2025-12-08 | 16.93 | 16.90 | -0.13 | -0.76% | 16.72 | 17.10 | 358709 | 60673.84 | 1.53% | 13.00 |
| 2025-12-05 | 16.60 | 17.03 | 0.46 | 2.78% | 16.52 | 17.07 | 330417 | 55627.25 | 1.41% | 5.00 |
| 2025-12-04 | 16.90 | 16.57 | -0.43 | -2.53% | 16.52 | 17.01 | 437047 | 72859.78 | 1.87% | 0.00 |
| 2025-12-03 | 17.47 | 17.00 | -0.44 | -2.52% | 16.94 | 17.48 | 365342 | 62591.75 | 1.56% | 0.00 |
| 2025-12-02 | 17.56 | 17.44 | -0.24 | -1.36% | 17.18 | 17.61 | 315399 | 54817.23 | 1.35% | 0.00 |
| 2025-12-01 | 18.45 | 17.68 | -0.41 | -2.27% | 17.50 | 18.47 | 600178 | 106952.52 | 2.56% | 0.00 |
| 2025-11-28 | 17.87 | 18.09 | 0.15 | 0.84% | 17.80 | 18.20 | 262663 | 47365.30 | 1.12% | 0.00 |
| 2025-11-27 | 17.85 | 17.94 | 0.20 | 1.13% | 17.78 | 18.20 | 371953 | 66973.60 | 1.59% | 4.00 |
| 2025-11-26 | 18.07 | 17.74 | -0.20 | -1.11% | 17.67 | 18.25 | 398680 | 71605.82 | 1.70% | 2.00 |
| 2025-11-25 | 18.06 | 17.94 | 0.07 | 0.39% | 17.88 | 18.28 | 305401 | 55138.14 | 1.30% | 44.99 |
| 2025-11-24 | 18.33 | 17.87 | -0.28 | -1.54% | 17.73 | 18.45 | 387126 | 69572.62 | 1.65% | 0.00 |
| 2025-11-21 | 18.80 | 18.15 | -1.00 | -5.22% | 18.15 | 18.98 | 519064 | 96121.05 | 2.22% | 48.26 |
| 2025-11-20 | 20.21 | 19.15 | -1.02 | -5.06% | 19.09 | 20.28 | 638905 | 124712.95 | 2.93% | 34.61 |
| 2025-11-19 | 20.61 | 20.17 | -0.56 | -2.70% | 19.79 | 20.97 | 639053 | 128642.07 | 2.93% | 4.00 |
| 2025-11-18 | 21.25 | 20.73 | 0.05 | 0.24% | 20.48 | 21.75 | 787711 | 165443.72 | 3.61% | 0.00 |
| 2025-11-17 | 20.88 | 20.68 | -0.22 | -1.05% | 20.11 | 21.18 | 688109 | 140810.61 | 3.16% | 10.00 |
| 2025-11-14 | 21.22 | 20.90 | -0.40 | -1.88% | 20.90 | 22.44 | 831013 | 177733.50 | 3.81% | 4.10 |
| 2025-11-13 | 20.70 | 21.30 | 0.62 | 3.00% | 20.61 | 21.67 | 861755 | 182697.88 | 3.95% | 10.00 |
| 2025-11-12 | 21.89 | 20.68 | -1.42 | -6.43% | 19.98 | 22.07 | 1202852 | 248794.62 | 5.52% | 6.00 |
| 2025-11-11 | 22.41 | 22.10 | -0.13 | -0.58% | 21.83 | 22.88 | 926038 | 206921.95 | 4.25% | 5.00 |
| 2025-11-10 | 22.80 | 22.23 | 0.02 | 0.09% | 22.09 | 23.27 | 1028441 | 232861.42 | 4.72% | 0.00 |
| 2025-11-07 | 22.35 | 22.21 | -0.40 | -1.77% | 21.71 | 23.13 | 1078655 | 243933.83 | 4.95% | 40.00 |
| 2025-11-06 | 22.95 | 22.61 | -0.72 | -3.09% | 21.90 | 23.08 | 1533569 | 344982.88 | 7.04% | 18.00 |
| 2025-11-05 | 21.50 | 23.33 | 1.93 | 9.02% | 21.20 | 24.26 | 1795052 | 407352.94 | 8.24% | 0.00 |
| 2025-11-04 | 22.60 | 21.40 | -0.25 | -1.15% | 21.21 | 22.98 | 933266 | 203401.58 | 4.28% | 0.00 |
| 2025-11-03 | 21.95 | 21.65 | 1.28 | 6.28% | 20.76 | 22.49 | 1136543 | 244919.09 | 5.22% | 0.00 |
| 2025-10-31 | 19.59 | 20.37 | 0.83 | 4.25% | 19.59 | 21.80 | 956120 | 198212.89 | 4.39% | 0.00 |
| 2025-10-30 | 19.43 | 19.54 | -0.18 | -0.91% | 19.41 | 20.16 | 638437 | 126031.82 | 2.93% | 49.12 |
| 2025-10-29 | 17.67 | 19.72 | 1.96 | 11.04% | 17.51 | 19.97 | 885929 | 168462.45 | 4.07% | 2.00 |
| 2025-10-28 | 18.06 | 17.76 | -0.29 | -1.61% | 17.56 | 18.09 | 285847 | 50885.14 | 1.31% | 10.00 |
| 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 |
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。
