| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 31.99 | 33.57 | 1.57 | 4.91% | 31.99 | 33.87 | 66991 | 22204.65 | 0.69% | 0.00 |
| 2025-12-11 | 32.28 | 32.00 | -0.26 | -0.81% | 32.00 | 32.57 | 26657 | 8605.45 | 0.27% | 0.00 |
| 2025-12-10 | 31.98 | 32.26 | 0.19 | 0.59% | 31.65 | 32.41 | 24098 | 7743.66 | 0.25% | 0.00 |
| 2025-12-09 | 32.14 | 32.07 | -0.01 | -0.03% | 31.86 | 32.65 | 31632 | 10201.19 | 0.33% | 0.00 |
| 2025-12-08 | 32.14 | 32.08 | -0.06 | -0.19% | 31.84 | 32.26 | 31617 | 10128.04 | 0.33% | 0.00 |
| 2025-12-05 | 32.19 | 32.14 | 0.06 | 0.19% | 31.86 | 32.32 | 22481 | 7209.21 | 0.23% | 0.00 |
| 2025-12-04 | 32.28 | 32.08 | -0.02 | -0.06% | 31.61 | 32.36 | 23040 | 7363.88 | 0.24% | 0.00 |
| 2025-12-03 | 32.13 | 32.10 | 0.03 | 0.09% | 32.01 | 32.56 | 23456 | 7568.96 | 0.24% | 0.00 |
| 2025-12-02 | 32.50 | 32.07 | -0.39 | -1.20% | 31.92 | 32.56 | 24540 | 7876.82 | 0.25% | 0.00 |
| 2025-12-01 | 32.38 | 32.46 | 0.35 | 1.09% | 32.12 | 32.93 | 40608 | 13206.57 | 0.42% | 0.00 |
| 2025-11-28 | 31.70 | 32.11 | 0.35 | 1.10% | 31.70 | 32.36 | 25455 | 8174.15 | 0.26% | 0.00 |
| 2025-11-27 | 31.80 | 31.76 | 0.19 | 0.60% | 31.59 | 32.34 | 30143 | 9651.08 | 0.31% | 0.00 |
| 2025-11-26 | 32.03 | 31.57 | -0.39 | -1.22% | 31.53 | 32.03 | 22131 | 7031.56 | 0.23% | 0.00 |
| 2025-11-25 | 31.65 | 31.96 | 0.52 | 1.65% | 31.46 | 32.21 | 30522 | 9727.10 | 0.31% | 0.00 |
| 2025-11-24 | 31.82 | 31.44 | -0.22 | -0.69% | 31.38 | 32.12 | 37222 | 11769.18 | 0.38% | 0.00 |
| 2025-11-21 | 32.91 | 31.66 | -1.44 | -4.35% | 31.60 | 32.92 | 40038 | 12851.41 | 0.41% | 0.00 |
| 2025-11-20 | 33.54 | 33.10 | -0.40 | -1.19% | 33.10 | 34.09 | 28039 | 9399.15 | 0.29% | 0.00 |
| 2025-11-19 | 34.08 | 33.50 | -0.61 | -1.79% | 33.38 | 34.56 | 34077 | 11499.96 | 0.35% | 0.00 |
| 2025-11-18 | 34.92 | 34.11 | -0.86 | -2.46% | 33.81 | 35.09 | 43472 | 14858.47 | 0.45% | 0.00 |
| 2025-11-17 | 35.11 | 34.97 | -0.14 | -0.40% | 34.40 | 35.44 | 44922 | 15611.52 | 0.46% | 0.00 |
| 2025-11-14 | 35.80 | 35.11 | -0.89 | -2.47% | 35.11 | 36.03 | 46089 | 16400.28 | 0.47% | 0.00 |
| 2025-11-13 | 33.80 | 36.00 | 1.97 | 5.79% | 33.80 | 36.58 | 84444 | 30050.56 | 0.87% | 0.00 |
| 2025-11-12 | 34.13 | 34.03 | -0.06 | -0.18% | 33.41 | 34.39 | 37657 | 12784.13 | 0.39% | 0.00 |
| 2025-11-11 | 34.66 | 34.09 | -0.48 | -1.39% | 34.02 | 34.82 | 39239 | 13439.76 | 0.40% | 0.00 |
| 2025-11-10 | 34.94 | 34.57 | -0.18 | -0.52% | 34.27 | 35.19 | 52046 | 18098.91 | 0.54% | 5.00 |
| 2025-11-07 | 34.68 | 34.75 | -0.03 | -0.09% | 34.34 | 35.25 | 43370 | 15116.81 | 0.45% | 0.00 |
| 2025-11-06 | 34.85 | 34.78 | -0.02 | -0.06% | 34.55 | 35.41 | 54586 | 19052.13 | 0.56% | 0.00 |
| 2025-11-05 | 33.01 | 34.80 | 1.37 | 4.10% | 32.90 | 35.15 | 68556 | 23563.97 | 0.71% | 24.32 |
| 2025-11-04 | 33.15 | 33.43 | -0.12 | -0.36% | 33.01 | 33.96 | 49801 | 16689.46 | 0.51% | 0.00 |
| 2025-11-03 | 33.55 | 33.55 | -0.34 | -1.00% | 32.85 | 33.84 | 63780 | 21240.50 | 0.66% | 0.00 |
| 2025-10-31 | 33.28 | 33.89 | 0.62 | 1.86% | 33.18 | 34.43 | 97730 | 33205.38 | 1.01% | 0.00 |
| 2025-10-30 | 31.90 | 33.27 | 1.29 | 4.03% | 31.82 | 33.56 | 118857 | 39170.34 | 1.22% | 0.00 |
| 2025-10-29 | 31.25 | 31.98 | 1.08 | 3.50% | 31.25 | 32.76 | 65628 | 21079.08 | 0.68% | 0.00 |
| 2025-10-28 | 30.78 | 30.90 | 0.31 | 1.01% | 30.40 | 31.23 | 35326 | 10894.22 | 0.36% | 0.00 |
| 2025-10-27 | 30.47 | 30.59 | 0.24 | 0.79% | 30.46 | 31.15 | 38460 | 11829.13 | 0.40% | 0.00 |
| 2025-10-24 | 30.07 | 30.35 | 0.34 | 1.13% | 30.01 | 30.36 | 25832 | 7800.91 | 0.27% | 0.00 |
| 2025-10-23 | 29.70 | 30.01 | 0.38 | 1.28% | 29.21 | 30.05 | 22875 | 6771.41 | 0.24% | 0.00 |
| 2025-10-22 | 30.14 | 29.63 | -0.51 | -1.69% | 29.53 | 30.21 | 22861 | 6807.93 | 0.24% | 0.00 |
| 2025-10-21 | 30.07 | 30.14 | 0.27 | 0.90% | 29.88 | 30.29 | 23445 | 7071.59 | 0.24% | 0.00 |
| 2025-10-20 | 29.62 | 29.87 | 0.68 | 2.33% | 29.50 | 30.39 | 36385 | 10868.44 | 0.37% | 0.00 |
| 2025-10-17 | 30.52 | 29.19 | -1.30 | -4.26% | 29.15 | 30.92 | 49400 | 14744.62 | 0.51% | 0.00 |
| 2025-10-16 | 30.86 | 30.49 | -0.36 | -1.17% | 30.39 | 31.00 | 32919 | 10094.72 | 0.34% | 0.00 |
| 2025-10-15 | 30.59 | 30.85 | 0.26 | 0.85% | 30.35 | 31.02 | 33794 | 10358.14 | 0.35% | 0.00 |
| 2025-10-14 | 31.57 | 30.59 | -0.85 | -2.70% | 30.50 | 32.20 | 48418 | 15173.80 | 0.50% | 0.00 |
| 2025-10-13 | 30.50 | 31.44 | -0.17 | -0.54% | 29.99 | 31.60 | 60146 | 18490.05 | 0.62% | 0.00 |
| 2025-10-10 | 33.06 | 31.61 | -1.55 | -4.67% | 31.57 | 33.23 | 74782 | 24036.02 | 0.77% | 0.00 |
| 2025-10-09 | 33.02 | 33.16 | 0.46 | 1.41% | 32.90 | 33.77 | 83173 | 27696.67 | 0.86% | 0.00 |
| 2025-09-30 | 32.37 | 32.70 | 0.19 | 0.58% | 32.20 | 32.99 | 80714 | 26404.81 | 0.83% | 0.00 |
| 2025-09-29 | 31.70 | 32.51 | 1.01 | 3.21% | 31.66 | 32.84 | 83039 | 26912.93 | 0.85% | 0.00 |
| 2025-09-26 | 31.25 | 31.50 | 0.20 | 0.64% | 31.20 | 32.22 | 55209 | 17516.78 | 0.57% | 0.00 |
| 2025-09-25 | 31.35 | 31.30 | -0.13 | -0.41% | 31.27 | 31.90 | 60295 | 19024.99 | 0.62% | 0.00 |
| 2025-09-24 | 30.56 | 31.43 | 0.65 | 2.11% | 30.40 | 31.58 | 61636 | 19136.44 | 0.63% | 0.00 |
| 2025-09-23 | 31.15 | 30.78 | 0.01 | 0.03% | 29.82 | 31.33 | 61418 | 18748.44 | 0.63% | 10.00 |
| 2025-09-22 | 31.60 | 30.77 | -0.83 | -2.63% | 30.45 | 32.08 | 66073 | 20437.94 | 0.68% | 0.00 |
| 2025-09-19 | 31.22 | 31.60 | 0.40 | 1.28% | 30.98 | 31.85 | 62732 | 19736.81 | 0.65% | 0.00 |
| 2025-09-18 | 31.98 | 31.20 | -0.40 | -1.27% | 30.95 | 31.98 | 75951 | 23948.09 | 0.78% | 0.00 |
| 2025-09-17 | 31.87 | 31.60 | -0.26 | -0.82% | 31.22 | 31.98 | 57819 | 18255.87 | 0.59% | 0.00 |
| 2025-09-16 | 31.58 | 31.86 | 0.29 | 0.92% | 30.90 | 31.91 | 74976 | 23520.61 | 0.77% | 0.00 |
| 2025-09-15 | 32.50 | 31.57 | -0.65 | -2.02% | 31.57 | 33.27 | 93537 | 30427.80 | 0.96% | 0.00 |
| 2025-09-12 | 33.32 | 32.22 | -1.02 | -3.07% | 32.11 | 33.37 | 99103 | 32242.46 | 1.02% | 0.00 |
| 2025-09-11 | 33.24 | 33.24 | -0.57 | -1.69% | 32.51 | 33.58 | 104109 | 34369.81 | 1.07% | 0.00 |
| 2025-09-10 | 33.33 | 33.81 | -0.37 | -1.08% | 32.40 | 33.87 | 140070 | 46288.26 | 1.44% | 0.00 |
| 2025-09-09 | 32.01 | 34.18 | 2.18 | 6.81% | 31.68 | 34.79 | 184444 | 61571.21 | 1.90% | 2.00 |
| 2025-09-08 | 33.28 | 32.00 | -0.50 | -1.54% | 31.44 | 33.30 | 171669 | 54817.72 | 1.77% | 0.00 |
| 2025-09-05 | 30.66 | 32.50 | 2.22 | 7.33% | 30.42 | 32.55 | 190317 | 60447.30 | 1.96% | 5.00 |
| 2025-09-04 | 30.39 | 30.28 | 0.25 | 0.83% | 29.65 | 31.94 | 145796 | 45081.40 | 1.50% | 0.00 |
| 2025-09-03 | 30.00 | 30.03 | 0.07 | 0.23% | 29.81 | 30.72 | 84502 | 25498.10 | 0.87% | 0.00 |
| 2025-09-02 | 29.85 | 29.96 | 0.12 | 0.40% | 29.51 | 31.01 | 82449 | 24841.18 | 0.85% | 2.00 |
| 2025-09-01 | 30.33 | 29.84 | -0.12 | -0.40% | 29.55 | 30.33 | 71568 | 21379.18 | 0.74% | 0.00 |
| 2025-08-29 | 29.20 | 29.96 | 0.93 | 3.20% | 28.97 | 30.66 | 96286 | 28955.34 | 0.99% | 0.00 |
| 2025-08-28 | 29.01 | 29.03 | -0.12 | -0.41% | 28.20 | 29.35 | 64016 | 18454.45 | 0.66% | 0.00 |
| 2025-08-27 | 29.36 | 29.15 | -0.21 | -0.72% | 29.11 | 30.45 | 80160 | 23906.76 | 0.82% | 0.00 |
| 2025-08-26 | 29.32 | 29.36 | 0.10 | 0.34% | 29.02 | 29.58 | 38702 | 11340.23 | 0.40% | 0.00 |
| 2025-08-25 | 29.20 | 29.26 | 0.19 | 0.65% | 28.89 | 29.68 | 60739 | 17824.63 | 0.62% | 4.00 |
| 2025-08-22 | 28.81 | 29.07 | 0.37 | 1.29% | 28.60 | 29.07 | 45517 | 13143.09 | 0.47% | 0.00 |
| 2025-08-21 | 29.01 | 28.70 | -0.22 | -0.76% | 28.54 | 29.05 | 31714 | 9119.55 | 0.33% | 0.00 |
| 2025-08-20 | 28.66 | 28.92 | 0.17 | 0.59% | 28.50 | 28.93 | 29305 | 8411.95 | 0.30% | 0.00 |
| 2025-08-19 | 28.97 | 28.75 | -0.23 | -0.79% | 28.55 | 29.08 | 26529 | 7629.90 | 0.27% | 0.00 |
| 2025-08-18 | 29.28 | 28.98 | -0.07 | -0.24% | 28.77 | 29.28 | 45043 | 13051.27 | 0.46% | 0.00 |
| 2025-08-15 | 28.20 | 29.05 | 0.81 | 2.87% | 28.20 | 29.18 | 37093 | 10713.02 | 0.38% | 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。
