| 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 | 34.050 | 34.080 | -0.920 | -2.63% | 33.680 | 35.950 | 111855 | 38682.086 | 16.39% |
| 2025-09-29 | 35.000 | 35.000 | 1.390 | 4.14% | 34.010 | 36.870 | 132255 | 46962.387 | 19.38% |
| 2025-09-26 | 34.010 | 33.610 | -1.400 | -4.00% | 33.580 | 36.820 | 118138 | 41674.719 | 17.31% |
| 2025-09-25 | 34.500 | 35.010 | 1.580 | 4.73% | 34.000 | 36.000 | 135851 | 47522.312 | 19.91% |
| 2025-09-24 | 32.060 | 33.430 | 0.180 | 0.54% | 31.960 | 34.800 | 113308 | 37567.711 | 16.61% |
| 2025-09-23 | 32.060 | 33.250 | 0.530 | 1.62% | 31.680 | 35.660 | 119228 | 40576.656 | 17.47% |
| 2025-09-22 | 35.900 | 32.720 | -2.840 | -7.99% | 31.890 | 35.990 | 116255 | 38488.250 | 17.04% |
| 2025-09-19 | 34.570 | 35.590 | 0.480 | 1.37% | 34.150 | 37.770 | 154677 | 56233.793 | 22.67% |
| 2025-09-18 | 33.000 | 35.110 | 0.860 | 2.51% | 32.700 | 36.660 | 159215 | 55587.160 | 23.33% |
| 2025-09-17 | 32.460 | 34.250 | 1.260 | 3.82% | 31.500 | 37.790 | 168677 | 58414.969 | 24.72% |
| 2025-09-16 | 32.500 | 32.990 | -0.690 | -2.05% | 31.100 | 33.370 | 140959 | 44922.398 | 20.66% |
| 2025-09-15 | 29.600 | 33.680 | 3.800 | 12.72% | 29.600 | 37.990 | 217647 | 73999.508 | 31.90% |
| 2025-09-12 | 30.910 | 29.880 | -1.610 | -5.11% | 29.390 | 31.260 | 122141 | 36873.031 | 17.90% |
| 2025-09-11 | 30.000 | 31.490 | 0.230 | 0.74% | 29.610 | 32.550 | 138130 | 42478.039 | 20.24% |
| 2025-09-10 | 32.500 | 31.260 | -3.170 | -9.21% | 30.590 | 34.120 | 160206 | 51690.383 | 23.48% |
| 2025-09-09 | 30.500 | 34.430 | 2.330 | 7.26% | 29.900 | 34.770 | 213000 | 69145.031 | 31.22% |
| 2025-09-08 | 41.500 | 32.100 | -4.410 | -12.08% | 32.020 | 43.360 | 290509 | 105144.359 | 42.58% |
| 2025-09-05 | 31.090 | 36.510 | 8.420 | 29.98% | 30.380 | 36.510 | 169680 | 57211.250 | 24.87% |
| 2025-09-04 | 22.380 | 28.090 | 6.480 | 29.99% | 22.350 | 28.090 | 185219 | 49050.668 | 27.15% |
| 2025-09-03 | 20.800 | 21.610 | 0.860 | 4.14% | 20.420 | 22.490 | 127847 | 27442.100 | 18.74% |
| 2025-09-02 | 20.600 | 20.750 | 0.160 | 0.78% | 20.100 | 20.980 | 69435 | 14293.882 | 10.18% |
| 2025-09-01 | 20.210 | 20.590 | 0.170 | 0.83% | 20.020 | 20.900 | 58876 | 11989.858 | 8.63% |
| 2025-08-29 | 19.520 | 20.420 | 0.990 | 5.10% | 19.520 | 21.390 | 101985 | 20962.650 | 14.95% |
| 2025-08-28 | 19.760 | 19.430 | -0.200 | -1.02% | 18.800 | 19.980 | 31477 | 6100.410 | 4.61% |
| 2025-08-27 | 20.400 | 19.630 | -0.600 | -2.97% | 19.600 | 20.400 | 35669 | 7144.443 | 5.23% |
| 2025-08-26 | 20.180 | 20.230 | 0.050 | 0.25% | 20.110 | 20.590 | 33252 | 6765.143 | 4.87% |
| 2025-08-25 | 20.500 | 20.180 | -0.090 | -0.44% | 19.980 | 20.540 | 35916 | 7255.558 | 5.26% |
| 2025-08-22 | 20.200 | 20.270 | 0.090 | 0.45% | 20.040 | 20.450 | 27540 | 5566.140 | 4.04% |
| 2025-08-21 | 20.470 | 20.180 | -0.280 | -1.37% | 20.100 | 20.700 | 32544 | 6648.233 | 4.77% |
| 2025-08-20 | 20.510 | 20.460 | -0.170 | -0.82% | 20.100 | 20.750 | 37925 | 7760.359 | 5.56% |
| 2025-08-19 | 20.390 | 20.630 | 0.190 | 0.93% | 20.200 | 20.890 | 55104 | 11371.346 | 8.08% |
| 2025-08-18 | 20.100 | 20.440 | 0.560 | 2.82% | 20.070 | 20.480 | 45680 | 9281.369 | 6.69% |
| 2025-08-15 | 19.480 | 19.880 | 0.440 | 2.26% | 19.480 | 19.940 | 30122 | 5965.639 | 4.41% |
| 2025-08-14 | 20.540 | 19.440 | -0.890 | -4.38% | 19.410 | 20.590 | 56847 | 11339.099 | 8.33% |
| 2025-08-13 | 20.520 | 20.330 | -0.710 | -3.37% | 20.300 | 20.780 | 64285 | 13166.848 | 9.42% |
| 2025-08-12 | 20.010 | 21.040 | 0.110 | 0.53% | 20.010 | 21.440 | 106014 | 21783.553 | 15.54% |
| 2025-08-11 | 22.620 | 20.930 | 1.150 | 5.81% | 20.850 | 23.480 | 141494 | 30841.920 | 20.74% |
| 2025-08-08 | 19.790 | 19.780 | -0.010 | -0.05% | 19.640 | 20.080 | 26665 | 5307.622 | 3.91% |
| 2025-08-07 | 19.920 | 19.790 | -0.130 | -0.65% | 19.500 | 20.170 | 31427 | 6237.087 | 4.61% |
| 2025-08-06 | 19.440 | 19.920 | 0.400 | 2.05% | 19.400 | 19.920 | 29349 | 5773.902 | 4.30% |
| 2025-08-05 | 19.630 | 19.520 | -0.090 | -0.46% | 19.420 | 19.720 | 20774 | 4054.598 | 3.04% |
| 2025-08-04 | 19.550 | 19.610 | 0.210 | 1.08% | 19.250 | 19.610 | 20664 | 4021.488 | 3.03% |
| 2025-08-01 | 19.250 | 19.400 | 0.080 | 0.41% | 19.250 | 19.790 | 21430 | 4181.232 | 3.14% |
| 2025-07-31 | 19.700 | 19.320 | -0.510 | -2.57% | 19.200 | 20.140 | 36015 | 7089.082 | 5.28% |
| 2025-07-30 | 20.120 | 19.830 | -0.290 | -1.44% | 19.520 | 20.200 | 37762 | 7512.642 | 5.53% |
| 2025-07-29 | 20.670 | 20.120 | -0.580 | -2.80% | 20.040 | 20.940 | 52233 | 10592.475 | 7.66% |
| 2025-07-28 | 20.330 | 20.700 | -0.180 | -0.86% | 20.210 | 20.950 | 52337 | 10725.731 | 7.67% |
| 2025-07-25 | 21.000 | 20.880 | -0.510 | -2.38% | 20.540 | 21.690 | 78710 | 16541.727 | 11.54% |
| 2025-07-24 | 19.800 | 21.390 | 1.530 | 7.70% | 19.670 | 22.100 | 117998 | 24798.807 | 17.29% |
| 2025-07-23 | 20.830 | 19.860 | -1.020 | -4.89% | 19.800 | 20.830 | 61027 | 12360.800 | 8.94% |
| 2025-07-22 | 19.880 | 20.880 | 0.840 | 4.19% | 19.530 | 20.970 | 84058 | 17123.236 | 12.32% |
| 2025-07-21 | 19.700 | 20.040 | -0.450 | -2.20% | 19.700 | 20.240 | 55270 | 11051.852 | 8.10% |
| 2025-07-18 | 19.770 | 20.490 | 0.550 | 2.76% | 19.750 | 21.450 | 91603 | 18985.154 | 13.43% |
| 2025-07-17 | 19.210 | 19.940 | 0.770 | 4.02% | 18.980 | 20.350 | 67384 | 13263.107 | 9.88% |
| 2025-07-16 | 19.120 | 19.170 | -0.130 | -0.67% | 19.000 | 19.520 | 34399 | 6610.594 | 5.04% |
| 2025-07-15 | 19.700 | 19.300 | -0.810 | -4.03% | 19.010 | 20.020 | 78246 | 15249.190 | 11.47% |
| 2025-07-14 | 19.200 | 20.110 | 1.090 | 5.73% | 19.200 | 21.700 | 115109 | 23874.611 | 16.87% |
| 2025-07-11 | 18.560 | 19.020 | 0.460 | 2.48% | 18.480 | 19.160 | 33956 | 6443.882 | 4.98% |
| 2025-07-10 | 18.540 | 18.560 | 0.080 | 0.43% | 18.200 | 18.730 | 21231 | 3929.872 | 3.11% |
| 2025-07-09 | 18.800 | 18.480 | -0.360 | -1.91% | 18.410 | 18.950 | 19635 | 3663.033 | 2.88% |
| 2025-07-08 | 18.300 | 18.840 | 0.380 | 2.06% | 18.260 | 18.970 | 29078 | 5444.278 | 4.26% |
| 2025-07-07 | 18.500 | 18.460 | -0.080 | -0.43% | 18.250 | 18.700 | 15750 | 2898.258 | 2.31% |
| 2025-07-04 | 19.200 | 18.540 | -0.740 | -3.84% | 18.370 | 19.380 | 38394 | 7219.282 | 5.63% |
| 2025-07-03 | 19.150 | 19.280 | 0.200 | 1.05% | 18.560 | 19.470 | 43998 | 8424.140 | 6.45% |
| 2025-07-02 | 18.610 | 19.080 | 0.380 | 2.03% | 18.510 | 19.080 | 36846 | 6938.658 | 5.40% |
| 2025-07-01 | 19.120 | 18.700 | -0.420 | -2.20% | 18.380 | 19.270 | 43117 | 8053.273 | 6.32% |
| 2025-06-30 | 19.380 | 19.120 | -0.160 | -0.83% | 19.040 | 19.500 | 39096 | 7493.883 | 5.73% |
| 2025-06-27 | 19.100 | 19.280 | 0.230 | 1.21% | 19.060 | 19.960 | 58828 | 11451.339 | 8.62% |
| 2025-06-26 | 19.520 | 19.050 | -0.630 | -3.20% | 19.050 | 20.580 | 80608 | 16015.792 | 11.81% |
| 2025-06-25 | 19.600 | 19.680 | -0.440 | -2.19% | 19.340 | 20.300 | 86642 | 17084.389 | 12.70% |
| 2025-06-24 | 18.990 | 20.120 | 1.300 | 6.91% | 18.510 | 20.950 | 125589 | 24707.303 | 18.41% |
| 2025-06-23 | 17.680 | 18.820 | 0.350 | 1.89% | 17.550 | 19.000 | 69538 | 12726.964 | 10.19% |
| 2025-06-20 | 17.350 | 18.470 | 1.030 | 5.91% | 17.200 | 18.950 | 86621 | 15838.973 | 12.70% |
| 2025-06-19 | 17.190 | 17.440 | 0.060 | 0.35% | 17.120 | 18.600 | 55416 | 9992.555 | 8.12% |
| 2025-06-18 | 17.250 | 17.380 | -0.180 | -1.03% | 16.930 | 17.520 | 26588 | 4574.474 | 3.90% |
| 2025-06-17 | 17.590 | 17.560 | 0.100 | 0.57% | 17.330 | 17.940 | 23066 | 4064.939 | 3.38% |
| 2025-06-16 | 17.410 | 17.460 | 0.060 | 0.34% | 17.200 | 17.570 | 19091 | 3312.818 | 2.80% |
| 2025-06-13 | 18.000 | 17.400 | -0.810 | -4.45% | 17.330 | 18.390 | 40239 | 7119.045 | 5.90% |
| 2025-06-12 | 18.370 | 18.210 | -0.290 | -1.57% | 17.900 | 18.670 | 42277 | 7682.266 | 6.20% |
| 2025-06-11 | 17.780 | 18.500 | 0.570 | 3.18% | 17.760 | 18.770 | 55445 | 10161.950 | 8.13% |
天宏锂电(873152)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。
