| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 16.05 | 16.29 | 0.23 | 1.43% | 16.04 | 16.35 | 136140 | 22080.62 | 3.84% |
| 2025-10-23 | 15.88 | 16.06 | 0.10 | 0.63% | 15.60 | 16.09 | 98438 | 15562.94 | 2.78% |
| 2025-10-22 | 15.90 | 15.96 | 0.01 | 0.06% | 15.80 | 16.20 | 94981 | 15196.53 | 2.68% |
| 2025-10-21 | 16.00 | 15.95 | -0.01 | -0.06% | 15.79 | 16.05 | 99029 | 15793.58 | 2.80% |
| 2025-10-20 | 15.60 | 15.96 | 0.61 | 3.97% | 15.60 | 16.18 | 152471 | 24311.74 | 4.31% |
| 2025-10-17 | 16.05 | 15.35 | -0.70 | -4.36% | 15.32 | 16.09 | 147818 | 23100.23 | 4.17% |
| 2025-10-16 | 16.32 | 16.05 | -0.29 | -1.77% | 16.00 | 16.48 | 107541 | 17441.00 | 3.04% |
| 2025-10-15 | 15.99 | 16.34 | 0.35 | 2.19% | 15.84 | 16.35 | 123089 | 19828.90 | 3.48% |
| 2025-10-14 | 16.60 | 15.99 | -0.45 | -2.74% | 15.93 | 16.74 | 156941 | 25572.77 | 4.43% |
| 2025-10-13 | 15.96 | 16.44 | -0.39 | -2.32% | 15.68 | 16.50 | 178609 | 28811.19 | 5.04% |
| 2025-10-10 | 17.35 | 16.83 | -0.62 | -3.55% | 16.75 | 17.56 | 182749 | 31231.55 | 5.16% |
| 2025-10-09 | 17.50 | 17.45 | -0.05 | -0.29% | 17.28 | 17.73 | 172387 | 30261.76 | 4.87% |
| 2025-09-30 | 17.20 | 17.50 | 0.31 | 1.80% | 17.11 | 18.04 | 263968 | 46631.61 | 7.45% |
| 2025-09-29 | 17.02 | 17.19 | 0.55 | 3.31% | 16.59 | 17.32 | 167851 | 28550.67 | 4.74% |
| 2025-09-26 | 17.00 | 16.64 | -0.46 | -2.69% | 16.64 | 17.19 | 149167 | 25139.95 | 4.21% |
| 2025-09-25 | 17.29 | 17.10 | -0.19 | -1.10% | 17.06 | 17.73 | 159608 | 27644.54 | 4.51% |
| 2025-09-24 | 16.83 | 17.29 | 0.29 | 1.71% | 16.64 | 17.40 | 153673 | 26177.40 | 4.34% |
| 2025-09-23 | 17.53 | 17.00 | -0.57 | -3.24% | 16.55 | 17.59 | 236303 | 40121.87 | 6.67% |
| 2025-09-22 | 17.57 | 17.57 | 0.09 | 0.51% | 17.30 | 17.87 | 170393 | 30012.54 | 4.81% |
| 2025-09-19 | 18.20 | 17.48 | -0.75 | -4.11% | 17.35 | 18.28 | 285942 | 50681.98 | 8.07% |
| 2025-09-18 | 18.90 | 18.23 | -0.47 | -2.51% | 18.02 | 19.22 | 437754 | 82094.87 | 12.36% |
| 2025-09-17 | 18.54 | 18.70 | 0.16 | 0.86% | 18.27 | 18.82 | 295614 | 55119.47 | 8.35% |
| 2025-09-16 | 18.10 | 18.54 | 0.33 | 1.81% | 17.85 | 18.59 | 290843 | 53158.03 | 8.21% |
| 2025-09-15 | 18.40 | 18.21 | -0.04 | -0.22% | 18.10 | 18.59 | 215725 | 39476.12 | 6.09% |
| 2025-09-12 | 18.54 | 18.25 | -0.29 | -1.56% | 18.24 | 18.78 | 235065 | 43498.45 | 6.64% |
| 2025-09-11 | 18.19 | 18.54 | 0.25 | 1.37% | 17.93 | 18.58 | 240474 | 44043.62 | 6.79% |
| 2025-09-10 | 18.50 | 18.29 | -0.43 | -2.30% | 18.27 | 18.82 | 274394 | 50616.29 | 7.75% |
| 2025-09-09 | 18.66 | 18.72 | -0.25 | -1.32% | 18.50 | 18.97 | 321057 | 60186.11 | 9.07% |
| 2025-09-08 | 18.10 | 18.97 | 0.94 | 5.21% | 18.10 | 19.60 | 624101 | 116892.89 | 17.62% |
| 2025-09-05 | 16.88 | 18.03 | 0.68 | 3.92% | 16.56 | 18.10 | 496409 | 87165.14 | 14.02% |
| 2025-09-04 | 18.10 | 17.35 | 0.37 | 2.18% | 17.15 | 18.68 | 611687 | 110466.52 | 17.27% |
| 2025-09-03 | 17.67 | 16.98 | -0.76 | -4.28% | 16.86 | 18.01 | 264262 | 45715.20 | 7.46% |
| 2025-09-02 | 17.78 | 17.74 | 0.40 | 2.31% | 16.92 | 17.94 | 437764 | 76701.38 | 12.36% |
| 2025-09-01 | 17.40 | 17.34 | 0.04 | 0.23% | 17.18 | 17.74 | 182344 | 31755.87 | 5.15% |
| 2025-08-29 | 17.50 | 17.30 | -0.23 | -1.31% | 17.08 | 17.75 | 209025 | 36256.28 | 5.90% |
| 2025-08-28 | 17.41 | 17.53 | 0.02 | 0.11% | 16.82 | 17.65 | 261183 | 45221.36 | 7.38% |
| 2025-08-27 | 17.85 | 17.51 | -0.23 | -1.30% | 17.51 | 18.56 | 376423 | 68290.18 | 10.63% |
| 2025-08-26 | 17.97 | 17.74 | -0.32 | -1.77% | 17.71 | 18.00 | 183049 | 32606.81 | 5.17% |
| 2025-08-25 | 18.14 | 18.06 | 0.07 | 0.39% | 17.77 | 18.30 | 304140 | 54838.59 | 8.59% |
| 2025-08-22 | 17.61 | 17.99 | 0.43 | 2.45% | 17.45 | 18.66 | 407614 | 73542.46 | 11.51% |
| 2025-08-21 | 18.13 | 17.56 | -0.56 | -3.09% | 17.47 | 18.17 | 274338 | 48699.41 | 7.75% |
| 2025-08-20 | 18.08 | 18.12 | -0.14 | -0.77% | 17.85 | 18.25 | 289750 | 52326.13 | 8.18% |
| 2025-08-19 | 17.57 | 18.26 | 0.47 | 2.64% | 17.33 | 18.35 | 542273 | 97259.73 | 15.34% |
| 2025-08-18 | 17.79 | 17.79 | 0.50 | 2.89% | 17.57 | 17.98 | 383435 | 68108.77 | 10.84% |
| 2025-08-15 | 17.01 | 17.29 | 0.13 | 0.76% | 17.01 | 17.41 | 186980 | 32355.73 | 5.29% |
| 2025-08-14 | 17.59 | 17.16 | -0.40 | -2.28% | 16.88 | 17.61 | 280053 | 48239.23 | 7.92% |
| 2025-08-13 | 17.30 | 17.56 | 0.33 | 1.92% | 17.22 | 17.76 | 298827 | 52182.16 | 8.45% |
| 2025-08-12 | 17.39 | 17.23 | -0.18 | -1.03% | 17.15 | 17.52 | 215624 | 37277.13 | 6.10% |
| 2025-08-11 | 17.41 | 17.41 | -0.03 | -0.17% | 17.34 | 17.59 | 234190 | 40814.66 | 6.62% |
| 2025-08-08 | 17.78 | 17.44 | -0.28 | -1.58% | 17.30 | 17.78 | 261233 | 45598.72 | 7.39% |
| 2025-08-07 | 17.83 | 17.72 | -0.25 | -1.39% | 17.48 | 17.89 | 342114 | 60391.50 | 9.68% |
| 2025-08-06 | 17.60 | 17.97 | 0.69 | 3.99% | 17.22 | 18.36 | 673075 | 119771.59 | 19.04% |
| 2025-08-05 | 17.40 | 17.28 | -0.14 | -0.80% | 16.95 | 17.43 | 448669 | 76992.20 | 12.69% |
| 2025-08-04 | 15.76 | 17.42 | 1.58 | 9.97% | 15.71 | 17.42 | 452590 | 75986.32 | 12.80% |
| 2025-08-01 | 15.92 | 15.84 | -0.08 | -0.50% | 15.77 | 16.11 | 103258 | 16414.76 | 2.92% |
| 2025-07-31 | 16.02 | 15.92 | -0.18 | -1.12% | 15.87 | 16.29 | 145098 | 23348.51 | 4.10% |
| 2025-07-30 | 16.63 | 16.10 | -0.63 | -3.77% | 15.97 | 16.63 | 214019 | 34799.19 | 6.05% |
| 2025-07-29 | 16.16 | 16.73 | 0.47 | 2.89% | 15.98 | 16.75 | 293523 | 48062.52 | 8.30% |
| 2025-07-28 | 16.30 | 16.26 | 0.05 | 0.31% | 16.16 | 16.54 | 155339 | 25308.46 | 4.39% |
| 2025-07-25 | 16.21 | 16.21 | -0.02 | -0.12% | 16.10 | 16.29 | 147998 | 23962.69 | 4.19% |
| 2025-07-24 | 16.12 | 16.23 | 0.30 | 1.88% | 16.12 | 16.54 | 194836 | 31681.95 | 5.51% |
| 2025-07-23 | 16.24 | 15.93 | -0.32 | -1.97% | 15.91 | 16.24 | 190159 | 30480.42 | 5.38% |
| 2025-07-22 | 16.40 | 16.25 | -0.30 | -1.81% | 16.18 | 16.54 | 260556 | 42534.37 | 7.37% |
| 2025-07-21 | 16.60 | 16.55 | 0.50 | 3.12% | 16.27 | 16.90 | 421082 | 69736.62 | 11.91% |
| 2025-07-18 | 16.15 | 16.05 | -0.09 | -0.56% | 15.93 | 16.23 | 142388 | 22813.11 | 4.03% |
| 2025-07-17 | 15.73 | 16.14 | 0.31 | 1.96% | 15.67 | 16.28 | 227128 | 36395.27 | 6.42% |
| 2025-07-16 | 15.77 | 15.83 | 0.08 | 0.51% | 15.62 | 15.93 | 167069 | 26380.44 | 4.73% |
| 2025-07-15 | 16.00 | 15.75 | -0.21 | -1.32% | 15.65 | 16.15 | 225811 | 35727.22 | 6.39% |
| 2025-07-14 | 15.79 | 15.96 | 0.26 | 1.66% | 15.69 | 16.18 | 246759 | 39305.05 | 6.98% |
| 2025-07-11 | 15.44 | 15.70 | 0.30 | 1.95% | 15.35 | 15.79 | 211301 | 33027.51 | 5.98% |
| 2025-07-10 | 15.25 | 15.40 | 0.06 | 0.39% | 15.25 | 15.43 | 97818 | 14999.42 | 2.77% |
| 2025-07-09 | 15.50 | 15.34 | -0.08 | -0.52% | 15.30 | 15.74 | 132809 | 20544.82 | 3.76% |
| 2025-07-08 | 15.16 | 15.42 | 0.29 | 1.92% | 15.06 | 15.56 | 145757 | 22410.31 | 4.12% |
| 2025-07-07 | 15.00 | 15.13 | 0.06 | 0.40% | 14.92 | 15.16 | 66175 | 9969.13 | 1.87% |
| 2025-07-04 | 15.24 | 15.07 | -0.20 | -1.31% | 15.01 | 15.28 | 94330 | 14266.29 | 2.67% |
| 2025-07-03 | 15.21 | 15.27 | 0.04 | 0.26% | 15.16 | 15.31 | 73785 | 11237.77 | 2.09% |
| 2025-07-02 | 15.34 | 15.23 | -0.09 | -0.59% | 15.02 | 15.34 | 90459 | 13713.54 | 2.56% |
| 2025-07-01 | 15.39 | 15.32 | -0.07 | -0.45% | 15.20 | 15.43 | 97107 | 14861.40 | 2.75% |
| 2025-06-30 | 15.33 | 15.39 | 0.16 | 1.05% | 15.20 | 15.43 | 109133 | 16747.53 | 3.09% |
| 2025-06-27 | 15.20 | 15.23 | 0.03 | 0.20% | 15.18 | 15.35 | 106634 | 16265.12 | 3.02% |
天奇股份(002009)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。
