| 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 | 25.40 | 25.33 | -0.08 | -0.31% | 25.23 | 25.46 | 12320 | 3122.37 | 0.13% | 0.00 |
| 2025-04-21 | 25.46 | 25.41 | 0.05 | 0.20% | 25.04 | 25.55 | 13247 | 3364.14 | 0.14% | 0.00 |
| 2025-04-18 | 24.81 | 25.36 | 0.49 | 1.97% | 24.81 | 25.43 | 15787 | 3973.44 | 0.16% | 0.00 |
| 2025-04-17 | 24.86 | 24.87 | -0.07 | -0.28% | 24.78 | 25.01 | 13084 | 3260.17 | 0.13% | 0.00 |
| 2025-04-16 | 25.31 | 24.94 | -0.37 | -1.46% | 24.59 | 25.31 | 24759 | 6157.35 | 0.25% | 0.00 |
| 2025-04-15 | 25.17 | 25.31 | 0.15 | 0.60% | 24.94 | 25.45 | 21397 | 5396.05 | 0.22% | 0.00 |
| 2025-04-14 | 25.24 | 25.16 | 0.17 | 0.68% | 25.00 | 25.37 | 17550 | 4419.96 | 0.18% | 0.00 |
| 2025-04-11 | 24.65 | 24.99 | 0.17 | 0.68% | 24.60 | 25.28 | 24885 | 6208.14 | 0.26% | 0.00 |
| 2025-04-10 | 24.75 | 24.82 | 0.30 | 1.22% | 24.75 | 25.40 | 28022 | 7015.88 | 0.29% | 0.00 |
| 2025-04-09 | 23.54 | 24.52 | 0.54 | 2.25% | 23.00 | 24.70 | 36522 | 8786.63 | 0.38% | 0.00 |
| 2025-04-08 | 23.36 | 23.98 | 0.98 | 4.26% | 23.33 | 24.31 | 38782 | 9267.19 | 0.40% | 0.00 |
| 2025-04-07 | 26.36 | 23.00 | -4.39 | -16.03% | 22.31 | 26.36 | 61820 | 14900.16 | 0.64% | 0.00 |
| 2025-04-03 | 27.53 | 27.39 | -0.36 | -1.30% | 27.31 | 27.71 | 17064 | 4687.19 | 0.18% | 0.00 |
| 2025-04-02 | 27.87 | 27.75 | -0.03 | -0.11% | 27.56 | 27.96 | 17538 | 4866.48 | 0.18% | 0.00 |
| 2025-04-01 | 27.87 | 27.78 | 0.14 | 0.51% | 27.58 | 28.03 | 21158 | 5883.23 | 0.22% | 0.00 |
| 2025-03-31 | 28.22 | 27.64 | -0.66 | -2.33% | 27.41 | 28.22 | 23158 | 6435.87 | 0.24% | 0.00 |
| 2025-03-28 | 28.98 | 28.30 | -0.68 | -2.35% | 28.21 | 29.10 | 28490 | 8107.81 | 0.29% | 0.00 |
| 2025-03-27 | 29.26 | 28.98 | -0.31 | -1.06% | 28.34 | 29.35 | 22758 | 6582.43 | 0.23% | 0.00 |
| 2025-03-26 | 29.08 | 29.29 | 0.16 | 0.55% | 29.01 | 29.73 | 19103 | 5633.02 | 0.20% | 0.00 |
| 2025-03-25 | 29.18 | 29.13 | -0.02 | -0.07% | 28.92 | 29.48 | 15800 | 4613.11 | 0.16% | 0.00 |
| 2025-03-24 | 29.41 | 29.15 | -0.31 | -1.05% | 28.70 | 29.54 | 29360 | 8534.69 | 0.30% | 0.00 |
| 2025-03-21 | 30.03 | 29.46 | -0.67 | -2.22% | 29.40 | 30.28 | 29379 | 8748.95 | 0.30% | 0.00 |
| 2025-03-20 | 30.23 | 30.13 | -0.23 | -0.76% | 30.01 | 30.73 | 29692 | 9019.83 | 0.31% | 0.00 |
| 2025-03-19 | 30.50 | 30.36 | -0.39 | -1.27% | 30.17 | 30.62 | 39096 | 11865.50 | 0.40% | 0.00 |
| 2025-03-18 | 29.56 | 30.75 | 1.31 | 4.45% | 29.34 | 31.18 | 74715 | 22809.05 | 0.77% | 0.00 |
| 2025-03-17 | 29.31 | 29.44 | 0.24 | 0.82% | 29.15 | 29.62 | 25521 | 7511.79 | 0.26% | 0.00 |
| 2025-03-14 | 28.90 | 29.20 | 0.30 | 1.04% | 28.71 | 29.30 | 30601 | 8907.47 | 0.31% | 0.00 |
| 2025-03-13 | 28.95 | 28.90 | -0.05 | -0.17% | 28.63 | 29.28 | 28525 | 8251.20 | 0.29% | 0.00 |
| 2025-03-12 | 29.45 | 28.95 | -0.34 | -1.16% | 28.88 | 29.56 | 42994 | 12497.35 | 0.44% | 0.00 |
| 2025-03-11 | 29.04 | 29.29 | -0.18 | -0.61% | 29.00 | 29.46 | 29018 | 8482.39 | 0.30% | 0.00 |
| 2025-03-10 | 29.95 | 29.47 | -0.29 | -0.97% | 29.26 | 30.04 | 40249 | 11887.22 | 0.41% | 0.00 |
| 2025-03-07 | 30.42 | 29.76 | -0.80 | -2.62% | 29.52 | 30.56 | 45709 | 13678.31 | 0.47% | 13.00 |
| 2025-03-06 | 30.48 | 30.56 | 0.14 | 0.46% | 30.02 | 30.78 | 56105 | 17107.53 | 0.58% | 33.15 |
| 2025-03-05 | 29.99 | 30.42 | 0.52 | 1.74% | 29.49 | 30.90 | 63864 | 19315.06 | 0.66% | 0.00 |
| 2025-03-04 | 29.74 | 29.90 | -0.38 | -1.25% | 29.63 | 30.09 | 44963 | 13408.87 | 0.46% | 0.00 |
| 2025-03-03 | 28.99 | 30.28 | 1.66 | 5.80% | 28.94 | 31.30 | 103397 | 31370.20 | 1.06% | 0.00 |
| 2025-02-28 | 29.61 | 28.62 | -1.48 | -4.92% | 28.50 | 29.61 | 64357 | 18597.04 | 0.66% | 0.00 |
| 2025-02-27 | 29.50 | 30.10 | 0.68 | 2.31% | 29.30 | 30.25 | 81891 | 24532.36 | 0.84% | 0.00 |
| 2025-02-26 | 29.40 | 29.42 | 0.15 | 0.51% | 29.28 | 29.91 | 51488 | 15214.04 | 0.53% | 0.00 |
| 2025-02-25 | 29.28 | 29.27 | -0.27 | -0.91% | 29.01 | 29.71 | 44767 | 13152.01 | 0.46% | 0.00 |
| 2025-02-24 | 30.45 | 29.54 | -0.37 | -1.24% | 29.20 | 30.47 | 68377 | 20219.28 | 0.70% | 0.00 |
| 2025-02-21 | 28.60 | 29.91 | 1.46 | 5.13% | 28.55 | 30.33 | 119313 | 35476.79 | 1.23% | 0.00 |
| 2025-02-20 | 28.44 | 28.45 | -0.19 | -0.66% | 28.10 | 28.62 | 44715 | 12667.74 | 0.46% | 0.00 |
| 2025-02-19 | 28.78 | 28.64 | -0.14 | -0.49% | 28.02 | 28.78 | 73574 | 20887.43 | 0.76% | 0.00 |
| 2025-02-18 | 27.15 | 28.78 | 1.82 | 6.75% | 27.02 | 29.68 | 121034 | 34609.99 | 1.25% | 0.00 |
| 2025-02-17 | 27.04 | 26.96 | -0.26 | -0.96% | 26.75 | 27.15 | 31081 | 8377.56 | 0.32% | 0.00 |
| 2025-02-14 | 26.79 | 27.22 | 0.44 | 1.64% | 26.76 | 27.38 | 34553 | 9392.74 | 0.36% | 0.00 |
| 2025-02-13 | 26.63 | 26.78 | 0.08 | 0.30% | 26.62 | 27.22 | 31986 | 8621.32 | 0.33% | 0.00 |
| 2025-02-12 | 26.34 | 26.70 | 0.18 | 0.68% | 26.28 | 26.74 | 24030 | 6366.55 | 0.25% | 0.00 |
| 2025-02-11 | 26.62 | 26.52 | -0.23 | -0.86% | 26.32 | 26.78 | 19318 | 5109.15 | 0.20% | 0.00 |
| 2025-02-10 | 26.88 | 26.75 | -0.15 | -0.56% | 26.48 | 26.97 | 24986 | 6660.40 | 0.26% | 0.00 |
| 2025-02-07 | 26.36 | 26.90 | 0.41 | 1.55% | 26.36 | 27.07 | 30619 | 8209.64 | 0.31% | 0.00 |
| 2025-02-06 | 25.80 | 26.49 | 0.59 | 2.28% | 25.80 | 26.50 | 27452 | 7207.08 | 0.28% | 0.00 |
| 2025-02-05 | 26.61 | 25.90 | -0.60 | -2.26% | 25.82 | 26.69 | 28630 | 7457.69 | 0.29% | 0.00 |
| 2025-01-27 | 26.90 | 26.50 | -0.27 | -1.01% | 26.50 | 26.98 | 20217 | 5400.57 | 0.21% | 0.00 |
| 2025-01-24 | 26.47 | 26.77 | 0.23 | 0.87% | 26.41 | 26.85 | 15848 | 4232.15 | 0.16% | 0.00 |
| 2025-01-23 | 26.62 | 26.54 | 0.12 | 0.45% | 26.48 | 26.91 | 16921 | 4519.09 | 0.17% | 0.00 |
| 2025-01-22 | 26.36 | 26.42 | -0.06 | -0.23% | 26.01 | 26.55 | 17726 | 4656.59 | 0.18% | 0.00 |
| 2025-01-21 | 26.94 | 26.48 | -0.16 | -0.60% | 26.24 | 26.94 | 15420 | 4077.07 | 0.16% | 0.00 |
| 2025-01-20 | 26.48 | 26.64 | 0.25 | 0.95% | 26.48 | 26.98 | 15932 | 4255.43 | 0.16% | 0.00 |
| 2025-01-17 | 26.05 | 26.39 | 0.23 | 0.88% | 26.05 | 26.56 | 23508 | 6202.25 | 0.24% | 0.00 |
| 2025-01-16 | 25.89 | 26.16 | 0.16 | 0.62% | 25.86 | 26.43 | 25989 | 6799.62 | 0.27% | 0.00 |
| 2025-01-15 | 26.26 | 26.00 | -0.35 | -1.33% | 25.87 | 26.29 | 19977 | 5188.36 | 0.21% | 0.00 |
| 2025-01-14 | 25.99 | 26.35 | 0.50 | 1.93% | 25.81 | 26.45 | 31423 | 8232.07 | 0.32% | 0.00 |
| 2025-01-13 | 25.60 | 25.85 | 0.37 | 1.45% | 25.38 | 26.12 | 21634 | 5589.93 | 0.22% | 0.00 |
| 2025-01-10 | 26.00 | 25.48 | -0.60 | -2.30% | 25.48 | 26.21 | 16839 | 4340.91 | 0.17% | 0.00 |
| 2025-01-09 | 26.29 | 26.08 | -0.10 | -0.38% | 25.95 | 26.29 | 17406 | 4543.20 | 0.18% | 0.00 |
| 2025-01-08 | 26.34 | 26.18 | -0.14 | -0.53% | 25.45 | 26.42 | 25141 | 6534.60 | 0.26% | 0.00 |
| 2025-01-07 | 26.48 | 26.32 | -0.18 | -0.68% | 26.18 | 26.78 | 18782 | 4950.46 | 0.19% | 0.00 |
| 2025-01-06 | 26.49 | 26.50 | 0.01 | 0.04% | 26.17 | 26.81 | 19122 | 5062.17 | 0.20% | 0.00 |
| 2025-01-03 | 26.58 | 26.49 | -0.18 | -0.67% | 26.31 | 27.18 | 25453 | 6801.50 | 0.26% | 0.00 |
| 2025-01-02 | 27.18 | 26.67 | -0.55 | -2.02% | 26.39 | 27.64 | 30601 | 8282.37 | 0.31% | 0.00 |
| 2024-12-31 | 27.75 | 27.22 | -0.63 | -2.26% | 27.12 | 27.95 | 20231 | 5555.54 | 0.21% | 0.00 |
| 2024-12-30 | 27.97 | 27.85 | -0.15 | -0.54% | 27.66 | 28.27 | 19443 | 5428.37 | 0.20% | 0.00 |
| 2024-12-27 | 28.35 | 28.00 | -0.33 | -1.16% | 27.87 | 28.39 | 26762 | 7510.92 | 0.28% | 0.00 |
| 2024-12-26 | 27.72 | 28.33 | 0.70 | 2.53% | 27.67 | 28.44 | 30560 | 8626.44 | 0.31% | 0.00 |
| 2024-12-25 | 28.39 | 27.63 | -0.78 | -2.75% | 27.56 | 28.50 | 30925 | 8595.67 | 0.32% | 0.00 |
| 2024-12-24 | 27.73 | 28.41 | 0.75 | 2.71% | 27.63 | 28.42 | 32892 | 9260.46 | 0.34% | 0.00 |
| 2024-12-23 | 27.73 | 27.66 | 0.00 | 0.00% | 27.56 | 28.08 | 27916 | 7776.52 | 0.29% | 0.00 |
| 2024-12-20 | 27.95 | 27.66 | -0.32 | -1.14% | 27.65 | 28.01 | 26326 | 7322.37 | 0.27% | 0.00 |
天能股份(688819)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。
