| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-08 | 13.40 | 13.60 | 0.41 | 3.11% | 13.29 | 13.85 | 389230 | 52786.86 | 1.79% | 0.00 |
| 2025-04-07 | 14.98 | 13.19 | -2.84 | -17.72% | 12.82 | 14.98 | 491202 | 67768.87 | 2.25% | 2.00 |
| 2025-04-03 | 16.20 | 16.03 | -0.52 | -3.14% | 16.02 | 16.49 | 259652 | 42078.34 | 1.19% | 6.00 |
| 2025-04-02 | 16.78 | 16.55 | -0.27 | -1.61% | 16.51 | 16.78 | 199809 | 33209.02 | 0.92% | 0.00 |
| 2025-04-01 | 16.83 | 16.82 | -0.01 | -0.06% | 16.66 | 17.08 | 219979 | 37058.81 | 1.01% | 4.00 |
| 2025-03-31 | 17.55 | 16.83 | -0.79 | -4.48% | 16.79 | 17.55 | 278777 | 47428.64 | 1.28% | 0.00 |
| 2025-03-28 | 17.71 | 17.62 | -0.17 | -0.96% | 17.55 | 18.05 | 181010 | 32168.46 | 0.83% | 15.00 |
| 2025-03-27 | 18.12 | 17.79 | -0.50 | -2.73% | 17.78 | 18.28 | 233165 | 41735.05 | 1.07% | 40.00 |
| 2025-03-26 | 17.90 | 18.29 | 0.29 | 1.61% | 17.81 | 18.50 | 361789 | 65838.64 | 1.66% | 63.00 |
| 2025-03-25 | 17.62 | 18.00 | 0.40 | 2.27% | 17.52 | 18.35 | 343904 | 62118.52 | 1.58% | 0.00 |
| 2025-03-24 | 17.99 | 17.60 | -0.20 | -1.12% | 17.31 | 18.06 | 315723 | 55493.04 | 1.45% | 18.00 |
| 2025-03-21 | 17.60 | 17.80 | 0.13 | 0.74% | 17.58 | 18.00 | 292183 | 52053.15 | 1.34% | 7.00 |
| 2025-03-20 | 17.75 | 17.67 | -0.09 | -0.51% | 17.63 | 17.96 | 223088 | 39765.06 | 1.02% | 10.00 |
| 2025-03-19 | 17.62 | 17.76 | 0.10 | 0.57% | 17.38 | 18.00 | 302021 | 53351.88 | 1.39% | 2.00 |
| 2025-03-18 | 17.60 | 17.66 | 0.21 | 1.20% | 17.40 | 17.80 | 251353 | 44293.65 | 1.15% | 19.31 |
| 2025-03-17 | 17.60 | 17.45 | 0.04 | 0.23% | 17.43 | 18.03 | 303878 | 53592.54 | 1.39% | 51.55 |
| 2025-03-14 | 16.86 | 17.41 | 0.56 | 3.32% | 16.86 | 17.46 | 381976 | 65976.20 | 1.75% | 60.00 |
| 2025-03-13 | 17.10 | 16.85 | -0.24 | -1.40% | 16.75 | 17.15 | 217932 | 36887.25 | 1.00% | 0.00 |
| 2025-03-12 | 17.30 | 17.09 | -0.31 | -1.78% | 17.08 | 17.44 | 261708 | 44912.81 | 1.20% | 0.00 |
| 2025-03-11 | 17.20 | 17.40 | -0.04 | -0.23% | 16.95 | 17.41 | 295759 | 50684.32 | 1.36% | 13.25 |
| 2025-03-10 | 17.00 | 17.44 | 0.47 | 2.77% | 16.99 | 17.73 | 414145 | 72053.27 | 1.90% | 2.00 |
| 2025-03-07 | 16.91 | 16.97 | -0.06 | -0.35% | 16.60 | 17.39 | 404913 | 68401.05 | 1.86% | 61.14 |
| 2025-03-06 | 16.85 | 17.03 | 0.29 | 1.73% | 16.58 | 17.13 | 363780 | 61240.44 | 1.67% | 15.00 |
| 2025-03-05 | 17.29 | 16.74 | -0.54 | -3.13% | 16.67 | 17.29 | 329970 | 55439.25 | 1.51% | 2.00 |
| 2025-03-04 | 17.38 | 17.28 | -0.18 | -1.03% | 16.93 | 17.43 | 334452 | 57339.21 | 1.53% | 0.00 |
| 2025-03-03 | 17.26 | 17.46 | 0.11 | 0.63% | 17.26 | 18.05 | 292482 | 51840.43 | 1.34% | 0.00 |
| 2025-02-28 | 17.80 | 17.35 | -0.53 | -2.96% | 17.29 | 18.20 | 350151 | 62267.17 | 1.61% | 0.00 |
| 2025-02-27 | 18.20 | 17.88 | -0.32 | -1.76% | 17.61 | 18.31 | 340503 | 60793.46 | 1.56% | 10.00 |
| 2025-02-26 | 17.07 | 18.20 | 1.35 | 8.01% | 17.05 | 18.30 | 652340 | 115154.27 | 2.99% | 20.13 |
| 2025-02-25 | 16.77 | 16.85 | -0.10 | -0.59% | 16.57 | 17.20 | 320906 | 54460.86 | 1.47% | 0.00 |
| 2025-02-24 | 17.08 | 16.95 | -0.15 | -0.88% | 16.74 | 17.15 | 306459 | 51796.49 | 1.41% | 0.00 |
| 2025-02-21 | 17.22 | 17.10 | -0.11 | -0.64% | 16.82 | 17.32 | 350598 | 59729.12 | 1.61% | 2.00 |
| 2025-02-20 | 17.65 | 17.21 | -0.51 | -2.88% | 17.10 | 17.69 | 241326 | 41669.69 | 1.11% | 0.00 |
| 2025-02-19 | 17.55 | 17.72 | 0.12 | 0.68% | 17.30 | 17.95 | 199120 | 35080.02 | 0.91% | 13.00 |
| 2025-02-18 | 17.96 | 17.60 | -0.28 | -1.57% | 17.51 | 18.37 | 262456 | 47329.62 | 1.20% | 0.00 |
| 2025-02-17 | 17.75 | 17.88 | 0.14 | 0.79% | 17.55 | 18.06 | 181602 | 32369.15 | 0.83% | 0.00 |
| 2025-02-14 | 17.71 | 17.74 | 0.04 | 0.23% | 17.66 | 18.11 | 157935 | 28202.93 | 0.72% | 0.00 |
| 2025-02-13 | 17.80 | 17.70 | -0.15 | -0.84% | 17.65 | 17.97 | 139948 | 24921.98 | 0.64% | 0.00 |
| 2025-02-12 | 17.95 | 17.85 | -0.04 | -0.22% | 17.52 | 18.05 | 182509 | 32389.07 | 0.84% | 20.00 |
| 2025-02-11 | 18.60 | 17.89 | -0.57 | -3.09% | 17.73 | 18.64 | 196107 | 35171.58 | 0.90% | 0.00 |
| 2025-02-10 | 18.64 | 18.46 | -0.22 | -1.18% | 18.23 | 18.77 | 174036 | 32057.65 | 0.80% | 0.00 |
| 2025-02-07 | 17.69 | 18.68 | 0.96 | 5.42% | 17.63 | 19.06 | 360709 | 66992.23 | 1.66% | 0.00 |
| 2025-02-06 | 17.06 | 17.72 | 0.62 | 3.63% | 16.81 | 17.75 | 182564 | 31704.41 | 0.84% | 10.00 |
| 2025-02-05 | 17.32 | 17.10 | -0.12 | -0.70% | 16.84 | 17.33 | 154762 | 26362.15 | 0.71% | 2.00 |
| 2025-01-27 | 17.45 | 17.22 | -0.30 | -1.71% | 17.18 | 17.85 | 130748 | 22742.10 | 0.60% | 0.00 |
| 2025-01-24 | 17.19 | 17.52 | 0.29 | 1.68% | 17.08 | 17.63 | 142114 | 24753.62 | 0.65% | 0.00 |
| 2025-01-23 | 17.41 | 17.23 | -0.03 | -0.17% | 17.11 | 17.75 | 161397 | 28132.84 | 0.74% | 0.00 |
| 2025-01-22 | 17.22 | 17.26 | -0.13 | -0.75% | 17.01 | 17.38 | 109972 | 18916.98 | 0.50% | 0.00 |
| 2025-01-21 | 18.00 | 17.39 | -0.58 | -3.23% | 17.10 | 18.10 | 203981 | 35531.30 | 0.94% | 0.00 |
| 2025-01-20 | 18.25 | 17.97 | -0.14 | -0.77% | 17.89 | 18.38 | 112425 | 20367.16 | 0.52% | 0.00 |
| 2025-01-17 | 18.34 | 18.11 | -0.30 | -1.63% | 18.05 | 18.59 | 111573 | 20296.87 | 0.51% | 0.00 |
| 2025-01-16 | 18.14 | 18.41 | 0.20 | 1.10% | 18.12 | 18.77 | 163348 | 30070.98 | 0.75% | 2.00 |
| 2025-01-15 | 17.90 | 18.21 | 0.21 | 1.17% | 17.71 | 18.67 | 228002 | 41441.02 | 1.05% | 0.00 |
| 2025-01-14 | 17.61 | 18.00 | 0.40 | 2.27% | 17.49 | 18.06 | 179448 | 31968.66 | 0.82% | 0.00 |
| 2025-01-13 | 17.24 | 17.60 | 0.25 | 1.44% | 16.99 | 17.85 | 157369 | 27673.82 | 0.72% | 0.00 |
| 2025-01-10 | 17.97 | 17.35 | -0.59 | -3.29% | 17.35 | 18.01 | 161349 | 28397.02 | 0.74% | 0.00 |
| 2025-01-09 | 18.38 | 17.94 | -0.59 | -3.18% | 17.91 | 18.77 | 205749 | 37458.81 | 0.94% | 0.00 |
| 2025-01-08 | 18.13 | 18.53 | 0.39 | 2.15% | 17.86 | 18.63 | 233798 | 42864.57 | 1.07% | 0.00 |
| 2025-01-07 | 18.48 | 18.14 | -0.33 | -1.79% | 17.94 | 18.60 | 201559 | 36669.90 | 0.92% | 0.00 |
| 2025-01-06 | 18.61 | 18.47 | -0.19 | -1.02% | 18.18 | 18.96 | 174693 | 32338.81 | 0.80% | 0.00 |
| 2025-01-03 | 18.88 | 18.66 | -0.19 | -1.01% | 18.61 | 19.77 | 238535 | 45773.91 | 1.09% | 0.00 |
| 2025-01-02 | 19.38 | 18.85 | -0.45 | -2.33% | 18.70 | 19.49 | 209402 | 39968.43 | 0.96% | 0.00 |
| 2024-12-31 | 20.08 | 19.30 | -0.72 | -3.60% | 19.30 | 20.10 | 186588 | 36695.88 | 0.86% | 0.00 |
| 2024-12-30 | 20.30 | 20.02 | -0.36 | -1.77% | 19.80 | 20.50 | 171340 | 34447.97 | 0.79% | 0.00 |
| 2024-12-27 | 21.05 | 20.38 | -0.70 | -3.32% | 20.33 | 21.05 | 237471 | 49052.68 | 1.09% | 0.00 |
| 2024-12-26 | 21.01 | 21.08 | -0.07 | -0.33% | 20.77 | 21.17 | 135500 | 28432.87 | 0.62% | 5.00 |
| 2024-12-25 | 21.99 | 21.15 | -0.49 | -2.26% | 21.10 | 21.99 | 126434 | 27021.74 | 0.58% | 0.00 |
| 2024-12-24 | 21.67 | 21.64 | 0.04 | 0.19% | 21.53 | 22.15 | 128697 | 28099.81 | 0.59% | 0.00 |
| 2024-12-23 | 21.74 | 21.60 | -0.20 | -0.92% | 21.44 | 21.99 | 170638 | 37050.91 | 0.78% | 0.00 |
| 2024-12-20 | 22.11 | 21.80 | -0.39 | -1.76% | 21.80 | 22.20 | 171503 | 37610.83 | 0.79% | 0.00 |
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。
