| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-19 | 25.66 | 25.34 | -0.24 | -0.94% | 25.21 | 25.98 | 16427 | 4206.60 | 0.17% | 0.00 |
| 2025-06-18 | 25.81 | 25.58 | -0.18 | -0.70% | 25.36 | 25.93 | 14451 | 3693.48 | 0.15% | 0.00 |
| 2025-06-17 | 25.83 | 25.76 | 0.04 | 0.16% | 25.63 | 25.97 | 16291 | 4206.66 | 0.17% | 0.00 |
| 2025-06-16 | 25.70 | 25.72 | -0.27 | -1.04% | 25.65 | 26.13 | 20285 | 5241.12 | 0.21% | 0.00 |
| 2025-06-13 | 26.04 | 25.99 | 0.11 | 0.43% | 25.71 | 26.05 | 23158 | 6003.22 | 0.24% | 0.00 |
| 2025-06-12 | 26.17 | 26.29 | 0.12 | 0.46% | 26.02 | 26.36 | 13155 | 3447.86 | 0.14% | 0.00 |
| 2025-06-11 | 25.97 | 26.17 | 0.29 | 1.12% | 25.83 | 26.39 | 16254 | 4267.49 | 0.17% | 0.00 |
| 2025-06-10 | 26.10 | 25.88 | -0.27 | -1.03% | 25.64 | 26.39 | 21399 | 5566.12 | 0.22% | 0.00 |
| 2025-06-09 | 25.85 | 26.15 | 0.14 | 0.54% | 25.85 | 26.35 | 14655 | 3837.41 | 0.15% | 0.00 |
| 2025-06-06 | 26.05 | 26.01 | -0.03 | -0.12% | 25.97 | 26.20 | 10695 | 2789.91 | 0.11% | 0.00 |
| 2025-06-05 | 26.33 | 26.04 | -0.19 | -0.72% | 25.96 | 26.44 | 14474 | 3775.50 | 0.15% | 0.00 |
| 2025-06-04 | 26.10 | 26.23 | 0.23 | 0.88% | 25.99 | 26.49 | 21377 | 5611.88 | 0.22% | 0.00 |
| 2025-06-03 | 26.66 | 26.00 | -0.91 | -3.38% | 25.82 | 26.97 | 41456 | 10818.16 | 0.43% | 0.00 |
| 2025-05-30 | 27.21 | 26.91 | -0.28 | -1.03% | 26.82 | 27.25 | 11678 | 3144.20 | 0.12% | 0.00 |
| 2025-05-29 | 26.96 | 27.19 | 0.24 | 0.89% | 26.96 | 27.25 | 10668 | 2898.33 | 0.11% | 0.00 |
| 2025-05-28 | 27.24 | 26.95 | -0.20 | -0.74% | 26.92 | 27.43 | 11348 | 3080.11 | 0.12% | 0.00 |
| 2025-05-27 | 27.20 | 27.15 | -0.05 | -0.18% | 27.00 | 27.43 | 11016 | 2993.85 | 0.11% | 0.00 |
| 2025-05-26 | 27.28 | 27.20 | -0.08 | -0.29% | 26.90 | 27.33 | 14333 | 3888.67 | 0.15% | 0.00 |
| 2025-05-23 | 27.30 | 27.28 | -0.10 | -0.37% | 27.21 | 27.70 | 11058 | 3039.49 | 0.11% | 0.00 |
| 2025-05-22 | 27.88 | 27.38 | -0.57 | -2.04% | 27.31 | 27.95 | 15376 | 4247.01 | 0.16% | 0.00 |
| 2025-05-21 | 27.43 | 27.95 | 0.53 | 1.93% | 27.34 | 28.14 | 21457 | 5983.12 | 0.22% | 0.00 |
| 2025-05-20 | 27.57 | 27.42 | -0.10 | -0.36% | 27.39 | 27.80 | 15452 | 4259.67 | 0.16% | 0.00 |
| 2025-05-19 | 27.20 | 27.52 | 0.26 | 0.95% | 26.80 | 27.67 | 19829 | 5414.57 | 0.20% | 0.00 |
| 2025-05-16 | 27.68 | 27.26 | -0.13 | -0.47% | 27.18 | 27.68 | 12640 | 3456.01 | 0.13% | 0.00 |
| 2025-05-15 | 27.56 | 27.39 | -0.17 | -0.62% | 27.26 | 27.58 | 11809 | 3238.85 | 0.12% | 0.00 |
| 2025-05-14 | 27.37 | 27.56 | 0.02 | 0.07% | 27.19 | 27.71 | 12821 | 3519.38 | 0.13% | 0.00 |
| 2025-05-13 | 27.70 | 27.54 | -0.03 | -0.11% | 27.34 | 27.78 | 18334 | 5051.91 | 0.19% | 0.00 |
| 2025-05-12 | 27.25 | 27.57 | 0.61 | 2.26% | 26.99 | 27.65 | 22059 | 6052.91 | 0.23% | 0.00 |
| 2025-05-09 | 26.53 | 26.96 | 0.18 | 0.67% | 26.53 | 27.11 | 21976 | 5916.40 | 0.23% | 0.00 |
| 2025-05-08 | 26.46 | 26.78 | 0.37 | 1.40% | 26.27 | 26.79 | 16795 | 4476.07 | 0.17% | 0.00 |
| 2025-05-07 | 26.55 | 26.41 | 0.11 | 0.42% | 26.25 | 26.75 | 19322 | 5110.67 | 0.20% | 0.00 |
| 2025-05-06 | 26.00 | 26.30 | 0.38 | 1.47% | 25.88 | 26.47 | 21738 | 5713.27 | 0.22% | 0.00 |
| 2025-04-30 | 25.60 | 25.92 | 0.33 | 1.29% | 25.38 | 26.06 | 18704 | 4832.17 | 0.19% | 0.00 |
| 2025-04-29 | 25.29 | 25.59 | 0.21 | 0.83% | 25.27 | 25.66 | 11338 | 2897.91 | 0.12% | 0.00 |
| 2025-04-28 | 25.09 | 25.38 | 0.29 | 1.16% | 24.90 | 25.45 | 21733 | 5493.63 | 0.22% | 0.00 |
| 2025-04-25 | 25.10 | 25.09 | -0.14 | -0.55% | 25.04 | 25.33 | 15789 | 3977.93 | 0.16% | 0.00 |
| 2025-04-24 | 25.40 | 25.23 | -0.18 | -0.71% | 25.00 | 25.53 | 14286 | 3608.57 | 0.15% | 0.00 |
| 2025-04-23 | 25.47 | 25.41 | 0.08 | 0.32% | 25.32 | 25.69 | 13167 | 3354.05 | 0.14% | 0.00 |
| 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 |
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。
