| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 38.860 | 37.500 | -0.820 | -2.14% | 36.730 | 38.860 | 10474 | 3926.219 | 6.86% |
| 2025-09-29 | 37.520 | 38.320 | 0.820 | 2.19% | 36.580 | 38.710 | 10852 | 4099.970 | 7.10% |
| 2025-09-26 | 37.190 | 37.500 | 0.030 | 0.08% | 36.480 | 38.710 | 11431 | 4295.821 | 7.48% |
| 2025-09-25 | 38.620 | 37.470 | -1.530 | -3.92% | 36.450 | 38.620 | 19194 | 7146.614 | 12.57% |
| 2025-09-24 | 35.690 | 39.000 | 3.180 | 8.88% | 35.550 | 42.440 | 29260 | 11460.714 | 19.16% |
| 2025-09-23 | 36.600 | 35.820 | -0.700 | -1.92% | 34.610 | 36.600 | 11161 | 3949.679 | 7.31% |
| 2025-09-22 | 37.980 | 36.520 | -1.720 | -4.50% | 35.660 | 37.980 | 21331 | 7804.490 | 13.97% |
| 2025-09-19 | 35.930 | 38.240 | 2.120 | 5.87% | 35.210 | 38.470 | 30245 | 11286.210 | 19.80% |
| 2025-09-18 | 35.690 | 36.120 | 0.420 | 1.18% | 35.160 | 37.170 | 18489 | 6682.591 | 12.10% |
| 2025-09-17 | 34.380 | 35.700 | 1.520 | 4.45% | 34.220 | 36.380 | 19266 | 6828.209 | 12.61% |
| 2025-09-16 | 33.910 | 34.180 | -0.070 | -0.20% | 33.770 | 34.490 | 5415 | 1848.306 | 3.55% |
| 2025-09-15 | 34.550 | 34.250 | 0.160 | 0.47% | 33.520 | 34.550 | 6476 | 2192.962 | 4.24% |
| 2025-09-12 | 35.450 | 34.090 | -1.590 | -4.46% | 34.000 | 35.760 | 13799 | 4759.415 | 9.03% |
| 2025-09-11 | 34.750 | 35.680 | 0.930 | 2.68% | 34.380 | 35.770 | 8699 | 3065.189 | 5.70% |
| 2025-09-10 | 35.130 | 34.750 | -0.730 | -2.06% | 34.390 | 35.820 | 7674 | 2676.152 | 5.02% |
| 2025-09-09 | 35.930 | 35.480 | -0.440 | -1.22% | 34.680 | 36.070 | 9253 | 3258.074 | 6.06% |
| 2025-09-08 | 36.560 | 35.920 | -0.640 | -1.75% | 35.570 | 36.800 | 15701 | 5645.797 | 10.28% |
| 2025-09-05 | 34.030 | 36.560 | 2.530 | 7.43% | 33.900 | 36.930 | 23762 | 8551.560 | 15.56% |
| 2025-09-04 | 33.580 | 34.030 | 0.440 | 1.31% | 33.300 | 34.610 | 11037 | 3767.565 | 7.23% |
| 2025-09-03 | 36.300 | 33.590 | -2.470 | -6.85% | 33.360 | 36.320 | 17497 | 6022.901 | 11.45% |
| 2025-09-02 | 34.020 | 36.060 | 1.900 | 5.56% | 33.630 | 36.060 | 21681 | 7605.167 | 14.19% |
| 2025-09-01 | 34.780 | 34.160 | -0.390 | -1.13% | 33.430 | 34.780 | 11385 | 3856.290 | 7.45% |
| 2025-08-29 | 33.470 | 34.550 | 1.080 | 3.23% | 33.050 | 34.960 | 16236 | 5563.643 | 10.63% |
| 2025-08-28 | 33.200 | 33.470 | 0.590 | 1.79% | 32.120 | 33.470 | 9804 | 3231.460 | 6.42% |
| 2025-08-27 | 33.790 | 32.880 | -0.460 | -1.38% | 32.710 | 34.300 | 9959 | 3355.091 | 6.52% |
| 2025-08-26 | 33.820 | 33.340 | -0.160 | -0.48% | 33.030 | 33.990 | 6410 | 2132.945 | 4.20% |
| 2025-08-25 | 34.060 | 33.500 | -0.560 | -1.64% | 33.330 | 34.150 | 11377 | 3818.908 | 7.45% |
| 2025-08-22 | 33.600 | 34.060 | -0.050 | -0.15% | 33.510 | 34.690 | 16608 | 5633.549 | 10.87% |
| 2025-08-21 | 35.680 | 34.110 | 0.130 | 0.38% | 34.110 | 38.900 | 29772 | 10789.497 | 19.49% |
| 2025-08-20 | 34.190 | 33.980 | -0.210 | -0.61% | 32.870 | 34.450 | 11585 | 3893.047 | 7.58% |
| 2025-08-19 | 33.390 | 34.190 | 0.820 | 2.46% | 33.020 | 34.980 | 16695 | 5697.053 | 10.93% |
| 2025-08-18 | 31.420 | 33.370 | 1.880 | 5.97% | 31.410 | 33.950 | 17840 | 5865.859 | 11.68% |
| 2025-08-15 | 30.290 | 31.490 | 1.470 | 4.90% | 29.960 | 31.530 | 10420 | 3221.316 | 6.82% |
| 2025-08-14 | 30.890 | 30.020 | -0.970 | -3.13% | 29.900 | 31.070 | 8017 | 2440.344 | 5.25% |
| 2025-08-13 | 31.100 | 30.990 | -0.110 | -0.35% | 30.520 | 31.290 | 6155 | 1904.203 | 4.03% |
| 2025-08-12 | 31.410 | 31.100 | -0.410 | -1.30% | 31.090 | 31.600 | 5866 | 1833.572 | 3.84% |
| 2025-08-11 | 31.590 | 31.510 | -0.010 | -0.03% | 31.310 | 31.790 | 5342 | 1685.590 | 3.50% |
| 2025-08-08 | 31.550 | 31.520 | -0.030 | -0.10% | 31.090 | 31.740 | 5713 | 1794.480 | 3.74% |
| 2025-08-07 | 32.060 | 31.550 | -0.290 | -0.91% | 31.440 | 32.060 | 7333 | 2315.835 | 4.80% |
| 2025-08-06 | 31.910 | 31.840 | -0.040 | -0.13% | 31.600 | 32.390 | 8816 | 2818.266 | 5.77% |
| 2025-08-05 | 31.660 | 31.880 | 0.460 | 1.46% | 31.400 | 31.930 | 7203 | 2286.122 | 4.72% |
| 2025-08-04 | 31.520 | 31.420 | -0.040 | -0.13% | 31.170 | 31.700 | 4429 | 1387.407 | 2.90% |
| 2025-08-01 | 31.760 | 31.460 | 0.010 | 0.03% | 31.300 | 31.760 | 5642 | 1774.423 | 3.69% |
| 2025-07-31 | 33.000 | 31.450 | -1.490 | -4.52% | 31.370 | 33.000 | 13422 | 4288.703 | 8.79% |
| 2025-07-30 | 31.860 | 32.940 | 1.240 | 3.91% | 31.500 | 32.950 | 17436 | 5632.878 | 11.42% |
| 2025-07-29 | 31.950 | 31.700 | -0.140 | -0.44% | 31.500 | 31.970 | 8715 | 2762.466 | 5.71% |
| 2025-07-28 | 31.970 | 31.840 | -0.060 | -0.19% | 31.500 | 32.410 | 10468 | 3321.925 | 6.85% |
| 2025-07-25 | 33.300 | 31.900 | -1.550 | -4.63% | 31.560 | 33.300 | 19834 | 6411.895 | 12.98% |
| 2025-07-24 | 32.840 | 33.450 | -0.060 | -0.18% | 32.200 | 34.330 | 30812 | 10154.944 | 20.17% |
| 2025-07-23 | 31.260 | 33.510 | 2.190 | 6.99% | 31.220 | 38.180 | 50005 | 17288.869 | 32.74% |
| 2025-07-22 | 30.330 | 31.320 | 1.020 | 3.37% | 30.260 | 31.850 | 16197 | 5052.002 | 10.60% |
| 2025-07-21 | 29.780 | 30.300 | 0.650 | 2.19% | 29.580 | 30.580 | 8002 | 2417.509 | 5.24% |
| 2025-07-18 | 29.800 | 29.650 | -0.210 | -0.70% | 29.500 | 29.860 | 5487 | 1625.228 | 3.59% |
| 2025-07-17 | 30.050 | 29.860 | -0.090 | -0.30% | 29.750 | 30.200 | 4954 | 1482.834 | 3.24% |
| 2025-07-16 | 29.870 | 29.950 | 0.000 | 0.00% | 29.730 | 30.170 | 4255 | 1273.388 | 2.79% |
| 2025-07-15 | 30.150 | 29.950 | -0.150 | -0.50% | 29.220 | 30.280 | 5947 | 1773.526 | 3.89% |
| 2025-07-14 | 30.160 | 30.100 | -0.040 | -0.13% | 29.610 | 30.240 | 6837 | 2052.432 | 4.48% |
| 2025-07-11 | 31.690 | 30.140 | -1.080 | -3.46% | 30.100 | 32.090 | 16988 | 5267.542 | 11.12% |
| 2025-07-10 | 29.900 | 31.220 | 1.020 | 3.38% | 29.560 | 31.280 | 16427 | 5042.565 | 10.75% |
| 2025-07-09 | 29.800 | 30.200 | 0.450 | 1.51% | 29.110 | 30.250 | 9475 | 2834.208 | 6.20% |
| 2025-07-08 | 29.720 | 29.750 | 0.010 | 0.03% | 29.420 | 30.400 | 5800 | 1724.569 | 3.80% |
| 2025-07-07 | 29.570 | 29.740 | 0.230 | 0.78% | 29.060 | 29.870 | 3947 | 1166.311 | 2.58% |
| 2025-07-04 | 30.900 | 29.510 | -1.500 | -4.84% | 29.500 | 31.280 | 9800 | 2955.015 | 6.42% |
| 2025-07-03 | 30.630 | 31.010 | 0.470 | 1.54% | 30.250 | 31.150 | 10217 | 3135.408 | 6.69% |
| 2025-07-02 | 30.730 | 30.540 | -0.160 | -0.52% | 30.350 | 31.470 | 6076 | 1859.985 | 3.98% |
| 2025-07-01 | 30.690 | 30.700 | 0.000 | 0.00% | 30.420 | 30.970 | 8344 | 2557.093 | 5.46% |
| 2025-06-30 | 30.300 | 30.700 | 0.400 | 1.32% | 30.130 | 30.730 | 7364 | 2239.956 | 4.82% |
| 2025-06-27 | 30.190 | 30.300 | 0.120 | 0.40% | 30.120 | 30.790 | 7254 | 2202.794 | 4.75% |
| 2025-06-26 | 30.280 | 30.180 | -0.010 | -0.03% | 30.050 | 30.920 | 11262 | 3430.916 | 7.37% |
| 2025-06-25 | 29.860 | 30.190 | 0.460 | 1.55% | 29.320 | 30.350 | 11288 | 3365.944 | 7.39% |
| 2025-06-24 | 29.350 | 29.730 | 0.640 | 2.20% | 29.090 | 30.100 | 9529 | 2828.323 | 6.24% |
| 2025-06-23 | 28.780 | 29.090 | 0.560 | 1.96% | 28.100 | 29.200 | 3531 | 1014.713 | 2.31% |
| 2025-06-20 | 29.200 | 28.530 | -0.560 | -1.93% | 28.410 | 29.430 | 6449 | 1854.844 | 4.22% |
| 2025-06-19 | 30.560 | 29.090 | -1.340 | -4.40% | 29.010 | 30.660 | 8959 | 2662.918 | 5.87% |
| 2025-06-18 | 30.730 | 30.430 | -0.520 | -1.68% | 29.910 | 31.200 | 10518 | 3195.670 | 6.89% |
| 2025-06-17 | 32.330 | 30.950 | -1.060 | -3.31% | 30.680 | 32.360 | 12340 | 3856.221 | 8.08% |
| 2025-06-16 | 30.420 | 32.010 | 1.600 | 5.26% | 30.110 | 32.110 | 16891 | 5282.742 | 11.06% |
| 2025-06-13 | 30.020 | 30.410 | 0.180 | 0.60% | 30.020 | 30.960 | 15136 | 4642.105 | 9.91% |
| 2025-06-12 | 30.270 | 30.230 | 0.050 | 0.17% | 29.700 | 30.500 | 7931 | 2386.795 | 5.19% |
| 2025-06-11 | 29.480 | 30.180 | 0.930 | 3.18% | 29.150 | 30.620 | 10059 | 3023.120 | 6.59% |
天罡股份(832651)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。
