| 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 | 25.050 | 24.870 | -0.030 | -0.12% | 24.800 | 25.200 | 7384 | 1842.830 | 2.34% |
| 2025-09-29 | 24.980 | 24.900 | -0.120 | -0.48% | 24.380 | 25.240 | 6818 | 1700.642 | 2.16% |
| 2025-09-26 | 25.280 | 25.020 | -0.270 | -1.07% | 24.880 | 25.500 | 6924 | 1740.883 | 2.20% |
| 2025-09-25 | 25.800 | 25.290 | -0.380 | -1.48% | 25.250 | 25.800 | 5925 | 1509.455 | 1.88% |
| 2025-09-24 | 25.320 | 25.670 | 0.350 | 1.38% | 25.230 | 25.880 | 6315 | 1615.454 | 2.00% |
| 2025-09-23 | 26.380 | 25.320 | -1.150 | -4.34% | 24.800 | 26.460 | 14530 | 3692.454 | 4.61% |
| 2025-09-22 | 27.200 | 26.470 | -0.510 | -1.89% | 26.210 | 27.200 | 13209 | 3496.202 | 4.19% |
| 2025-09-19 | 27.260 | 26.980 | -0.280 | -1.03% | 26.920 | 27.530 | 7782 | 2111.122 | 2.47% |
| 2025-09-18 | 27.500 | 27.260 | -0.220 | -0.80% | 26.960 | 27.650 | 14232 | 3906.447 | 4.52% |
| 2025-09-17 | 27.370 | 27.480 | 0.110 | 0.40% | 27.250 | 27.950 | 13496 | 3720.031 | 4.28% |
| 2025-09-16 | 27.360 | 27.370 | 0.080 | 0.29% | 26.870 | 27.550 | 13554 | 3686.024 | 4.30% |
| 2025-09-15 | 27.570 | 27.290 | -0.370 | -1.34% | 27.060 | 27.690 | 20094 | 5483.902 | 6.38% |
| 2025-09-12 | 28.190 | 27.660 | -0.440 | -1.57% | 27.500 | 28.280 | 20094 | 5572.271 | 6.38% |
| 2025-09-11 | 28.190 | 28.100 | -0.010 | -0.04% | 27.880 | 28.260 | 11395 | 3197.271 | 3.62% |
| 2025-09-10 | 28.080 | 28.110 | 0.060 | 0.21% | 27.800 | 28.370 | 9469 | 2659.161 | 3.00% |
| 2025-09-09 | 28.880 | 28.050 | -0.950 | -3.28% | 28.050 | 29.190 | 13820 | 3921.151 | 4.39% |
| 2025-09-08 | 28.880 | 29.000 | 0.120 | 0.42% | 28.590 | 29.380 | 19051 | 5545.272 | 6.05% |
| 2025-09-05 | 28.300 | 28.880 | 0.790 | 2.81% | 28.050 | 29.130 | 20115 | 5797.664 | 6.38% |
| 2025-09-04 | 27.860 | 28.090 | 0.230 | 0.83% | 27.710 | 28.580 | 13050 | 3685.684 | 4.14% |
| 2025-09-03 | 28.970 | 27.860 | -0.470 | -1.66% | 27.720 | 29.050 | 11113 | 3126.443 | 3.53% |
| 2025-09-02 | 28.270 | 28.330 | 0.070 | 0.25% | 27.600 | 28.840 | 15864 | 4456.802 | 5.03% |
| 2025-09-01 | 28.570 | 28.260 | -0.130 | -0.46% | 27.770 | 28.660 | 11669 | 3289.219 | 3.70% |
| 2025-08-29 | 28.380 | 28.390 | 0.250 | 0.89% | 28.150 | 28.880 | 14246 | 4069.991 | 4.52% |
| 2025-08-28 | 28.650 | 28.140 | -0.230 | -0.81% | 27.300 | 28.650 | 15283 | 4285.698 | 4.85% |
| 2025-08-27 | 29.330 | 28.370 | -0.680 | -2.34% | 28.210 | 29.500 | 14861 | 4296.726 | 4.72% |
| 2025-08-26 | 29.030 | 29.050 | -0.170 | -0.58% | 28.720 | 29.560 | 18311 | 5336.008 | 5.81% |
| 2025-08-25 | 29.570 | 29.220 | 0.290 | 1.00% | 28.900 | 29.720 | 18537 | 5415.992 | 5.88% |
| 2025-08-22 | 29.210 | 28.930 | -0.180 | -0.62% | 28.600 | 29.380 | 15976 | 4613.271 | 5.07% |
| 2025-08-21 | 29.720 | 29.110 | -0.530 | -1.79% | 28.800 | 30.230 | 21457 | 6337.845 | 6.81% |
| 2025-08-20 | 29.250 | 29.640 | 0.460 | 1.58% | 28.900 | 29.800 | 21236 | 6239.575 | 6.74% |
| 2025-08-19 | 29.140 | 29.180 | 0.090 | 0.31% | 29.000 | 30.460 | 31274 | 9240.521 | 9.92% |
| 2025-08-18 | 28.450 | 29.090 | 0.670 | 2.36% | 28.250 | 29.360 | 28738 | 8295.895 | 9.12% |
| 2025-08-15 | 28.200 | 28.420 | 0.160 | 0.57% | 28.010 | 28.550 | 21873 | 6191.708 | 6.94% |
| 2025-08-14 | 28.760 | 28.260 | -1.200 | -4.07% | 27.800 | 28.990 | 36317 | 10251.030 | 11.52% |
| 2025-08-13 | 31.400 | 29.460 | -1.150 | -3.76% | 28.970 | 31.420 | 51860 | 15593.440 | 16.46% |
| 2025-08-12 | 28.870 | 30.610 | 1.740 | 6.03% | 28.050 | 31.600 | 58683 | 17497.703 | 18.62% |
| 2025-08-11 | 27.580 | 28.870 | 1.500 | 5.48% | 27.370 | 28.980 | 31387 | 8914.682 | 9.96% |
| 2025-08-08 | 27.770 | 27.370 | -0.370 | -1.33% | 27.240 | 27.770 | 7269 | 1989.610 | 2.31% |
| 2025-08-07 | 27.700 | 27.740 | 0.190 | 0.69% | 27.500 | 27.980 | 9704 | 2696.640 | 3.08% |
| 2025-08-06 | 27.700 | 27.550 | 0.000 | 0.00% | 27.290 | 27.700 | 6494 | 1787.113 | 2.06% |
| 2025-08-05 | 27.450 | 27.550 | 0.110 | 0.40% | 27.380 | 27.750 | 3893 | 1072.295 | 1.24% |
| 2025-08-04 | 27.420 | 27.440 | 0.060 | 0.22% | 27.120 | 27.470 | 3629 | 992.673 | 1.15% |
| 2025-08-01 | 27.940 | 27.380 | 0.000 | 0.00% | 27.270 | 27.940 | 5921 | 1624.241 | 1.88% |
| 2025-07-31 | 27.500 | 27.380 | -0.010 | -0.04% | 27.330 | 27.840 | 6647 | 1830.658 | 2.11% |
| 2025-07-30 | 27.960 | 27.390 | -0.450 | -1.62% | 27.330 | 27.970 | 7411 | 2042.189 | 2.35% |
| 2025-07-29 | 27.920 | 27.840 | -0.080 | -0.29% | 27.550 | 28.220 | 5339 | 1484.146 | 1.69% |
| 2025-07-28 | 28.000 | 27.920 | 0.000 | 0.00% | 27.710 | 28.260 | 7744 | 2168.506 | 2.46% |
| 2025-07-25 | 28.280 | 27.920 | -0.360 | -1.27% | 27.770 | 28.490 | 11917 | 3353.681 | 3.79% |
| 2025-07-24 | 28.110 | 28.280 | 0.010 | 0.04% | 27.960 | 28.390 | 13267 | 3746.756 | 4.21% |
| 2025-07-23 | 28.350 | 28.270 | -0.200 | -0.70% | 28.010 | 28.890 | 14418 | 4085.762 | 4.58% |
| 2025-07-22 | 28.240 | 28.470 | 0.300 | 1.06% | 27.730 | 28.900 | 15992 | 4527.565 | 5.08% |
| 2025-07-21 | 27.980 | 28.170 | 0.400 | 1.44% | 27.760 | 28.280 | 9882 | 2777.171 | 3.14% |
| 2025-07-18 | 28.000 | 27.770 | -0.420 | -1.49% | 27.750 | 28.300 | 9531 | 2658.966 | 3.03% |
| 2025-07-17 | 28.260 | 28.190 | -0.180 | -0.63% | 27.860 | 28.580 | 12641 | 3555.841 | 4.02% |
| 2025-07-16 | 29.200 | 28.370 | -1.040 | -3.54% | 28.060 | 29.590 | 21493 | 6154.086 | 6.83% |
| 2025-07-15 | 29.030 | 29.410 | 0.500 | 1.73% | 28.640 | 29.990 | 31250 | 9174.532 | 9.93% |
| 2025-07-14 | 28.240 | 28.910 | 0.520 | 1.83% | 28.120 | 29.920 | 30413 | 8912.220 | 9.66% |
| 2025-07-11 | 27.970 | 28.390 | 0.420 | 1.50% | 27.460 | 28.980 | 22585 | 6407.876 | 7.17% |
| 2025-07-10 | 28.140 | 27.970 | -0.680 | -2.37% | 27.330 | 28.450 | 22479 | 6254.219 | 7.14% |
| 2025-07-09 | 27.520 | 28.650 | 1.530 | 5.64% | 27.290 | 29.290 | 33848 | 9621.692 | 10.75% |
| 2025-07-08 | 26.850 | 27.120 | 0.290 | 1.08% | 26.850 | 27.200 | 5029 | 1360.439 | 1.60% |
| 2025-07-07 | 27.360 | 26.830 | -0.370 | -1.36% | 26.390 | 27.360 | 5806 | 1560.057 | 1.84% |
| 2025-07-04 | 27.620 | 27.200 | -0.410 | -1.48% | 27.150 | 27.950 | 10256 | 2816.936 | 3.26% |
| 2025-07-03 | 27.530 | 27.610 | 0.010 | 0.04% | 27.530 | 27.850 | 5215 | 1441.407 | 1.66% |
| 2025-07-02 | 28.200 | 27.600 | -0.600 | -2.13% | 27.440 | 28.200 | 9170 | 2540.788 | 2.91% |
| 2025-07-01 | 28.230 | 28.200 | -0.030 | -0.11% | 28.110 | 28.580 | 12152 | 3440.640 | 3.86% |
| 2025-06-30 | 28.110 | 28.230 | 0.190 | 0.68% | 27.730 | 28.340 | 9227 | 2585.868 | 2.93% |
| 2025-06-27 | 28.230 | 28.040 | -0.140 | -0.50% | 27.750 | 28.370 | 6793 | 1905.536 | 2.16% |
| 2025-06-26 | 28.160 | 28.180 | -0.070 | -0.25% | 28.020 | 28.630 | 10367 | 2936.343 | 3.29% |
| 2025-06-25 | 28.190 | 28.250 | 0.140 | 0.50% | 27.600 | 28.420 | 11153 | 3134.919 | 3.54% |
| 2025-06-24 | 27.710 | 28.110 | 0.490 | 1.77% | 27.500 | 28.210 | 11441 | 3196.351 | 3.63% |
| 2025-06-23 | 27.300 | 27.620 | 0.660 | 2.45% | 26.750 | 27.620 | 8263 | 2257.771 | 2.62% |
| 2025-06-20 | 27.000 | 26.960 | 0.020 | 0.07% | 26.800 | 27.300 | 3575 | 966.112 | 1.14% |
| 2025-06-19 | 27.500 | 26.940 | -0.670 | -2.43% | 26.850 | 27.700 | 6666 | 1819.120 | 2.12% |
| 2025-06-18 | 28.300 | 27.610 | -0.670 | -2.37% | 27.350 | 28.300 | 7679 | 2126.163 | 2.44% |
| 2025-06-17 | 28.620 | 28.280 | -0.340 | -1.19% | 28.080 | 28.660 | 7835 | 2214.824 | 2.49% |
| 2025-06-16 | 28.490 | 28.620 | -0.180 | -0.63% | 28.020 | 28.810 | 10152 | 2878.591 | 3.22% |
| 2025-06-13 | 28.900 | 28.800 | -0.150 | -0.52% | 28.480 | 29.660 | 17674 | 5140.316 | 5.61% |
| 2025-06-12 | 28.870 | 28.950 | 0.150 | 0.52% | 28.600 | 29.290 | 10475 | 3039.557 | 3.33% |
| 2025-06-11 | 28.540 | 28.800 | 0.370 | 1.30% | 28.200 | 28.980 | 7797 | 2246.230 | 2.48% |
天纺标(871753)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。
