| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 24.43 | 23.95 | -0.52 | -2.13% | 23.88 | 24.78 | 193161 | 46873.55 | 5.45% |
| 2026-03-25 | 23.75 | 24.47 | 0.74 | 3.12% | 23.75 | 24.57 | 296963 | 71920.70 | 8.39% |
| 2026-03-24 | 23.73 | 23.73 | 0.41 | 1.76% | 23.01 | 23.94 | 282120 | 66234.59 | 7.97% |
| 2026-03-23 | 23.77 | 23.32 | -0.70 | -2.91% | 23.14 | 24.63 | 345553 | 82770.80 | 9.76% |
| 2026-03-20 | 25.10 | 24.02 | -0.88 | -3.53% | 24.00 | 25.17 | 210762 | 51678.57 | 5.95% |
| 2026-03-19 | 25.39 | 24.90 | -0.92 | -3.56% | 24.72 | 25.50 | 222162 | 55683.69 | 6.27% |
| 2026-03-18 | 25.40 | 25.82 | 0.59 | 2.34% | 25.10 | 25.84 | 229961 | 58655.67 | 6.49% |
| 2026-03-17 | 26.01 | 25.23 | -0.48 | -1.87% | 25.18 | 26.10 | 208252 | 53416.12 | 5.88% |
| 2026-03-16 | 26.00 | 25.71 | -0.24 | -0.92% | 25.38 | 26.18 | 233593 | 60002.68 | 6.60% |
| 2026-03-13 | 26.60 | 25.95 | -0.95 | -3.53% | 25.86 | 26.79 | 313878 | 82563.34 | 8.86% |
| 2026-03-12 | 27.36 | 26.90 | -0.58 | -2.11% | 26.89 | 27.61 | 271042 | 73617.51 | 7.65% |
| 2026-03-11 | 28.11 | 27.48 | -1.05 | -3.68% | 27.35 | 28.38 | 433325 | 120227.85 | 12.24% |
| 2026-03-10 | 27.80 | 28.53 | 0.87 | 3.15% | 27.42 | 28.98 | 585183 | 166007.83 | 16.52% |
| 2026-03-09 | 26.60 | 27.66 | 0.13 | 0.47% | 26.20 | 27.88 | 416768 | 111687.34 | 11.77% |
| 2026-03-06 | 27.96 | 27.53 | -0.88 | -3.10% | 27.52 | 28.54 | 393373 | 109621.07 | 11.11% |
| 2026-03-05 | 28.20 | 28.41 | 0.92 | 3.35% | 27.72 | 28.96 | 520181 | 146952.84 | 14.69% |
| 2026-03-04 | 27.00 | 27.49 | -0.18 | -0.65% | 26.85 | 28.10 | 401168 | 110377.82 | 11.33% |
| 2026-03-03 | 28.96 | 27.67 | -0.84 | -2.95% | 27.61 | 29.18 | 537090 | 153308.64 | 15.17% |
| 2026-03-02 | 29.50 | 28.51 | -2.91 | -9.26% | 28.43 | 30.30 | 761381 | 222018.44 | 21.50% |
| 2026-02-27 | 30.99 | 31.42 | 0.36 | 1.16% | 30.96 | 32.06 | 604129 | 190250.52 | 17.06% |
| 2026-02-26 | 32.20 | 31.06 | -2.17 | -6.53% | 31.00 | 32.66 | 864971 | 272250.81 | 24.43% |
| 2026-02-25 | 34.44 | 33.23 | -2.64 | -7.36% | 32.74 | 34.94 | 963994 | 322165.97 | 27.22% |
| 2026-02-24 | 37.94 | 35.87 | 0.23 | 0.65% | 33.57 | 38.00 | 1525517 | 544962.06 | 43.08% |
| 2026-02-13 | 32.68 | 35.64 | 3.24 | 10.00% | 32.68 | 35.64 | 1103983 | 382984.94 | 31.18% |
| 2026-02-12 | 31.86 | 32.40 | 0.22 | 0.68% | 31.66 | 33.29 | 707674 | 231285.78 | 19.98% |
| 2026-02-11 | 32.51 | 32.18 | -1.51 | -4.48% | 32.00 | 33.68 | 841129 | 274217.06 | 23.75% |
| 2026-02-10 | 32.68 | 33.69 | 1.07 | 3.28% | 32.68 | 35.20 | 1098334 | 373061.72 | 31.02% |
| 2026-02-09 | 32.36 | 32.62 | 0.94 | 2.97% | 31.86 | 33.90 | 1050451 | 344622.47 | 29.66% |
| 2026-02-06 | 28.42 | 31.68 | 2.88 | 10.00% | 27.80 | 31.68 | 764959 | 232207.92 | 21.60% |
| 2026-02-05 | 30.13 | 28.80 | -2.69 | -8.54% | 28.34 | 31.00 | 972781 | 282875.84 | 27.47% |
| 2026-02-04 | 29.72 | 31.49 | 1.19 | 3.93% | 29.72 | 32.63 | 1048330 | 326531.44 | 29.60% |
| 2026-02-03 | 29.81 | 30.30 | 0.57 | 1.92% | 29.00 | 30.55 | 902496 | 271189.62 | 25.49% |
| 2026-02-02 | 29.00 | 29.73 | 1.35 | 4.76% | 28.98 | 31.10 | 1198946 | 361252.59 | 33.86% |
| 2026-01-30 | 25.41 | 28.38 | 2.58 | 10.00% | 25.41 | 28.38 | 949132 | 258139.50 | 26.80% |
| 2026-01-29 | 25.53 | 25.80 | -0.71 | -2.68% | 24.70 | 27.47 | 947010 | 247182.11 | 26.74% |
| 2026-01-28 | 28.72 | 26.51 | -2.21 | -7.69% | 26.06 | 28.73 | 1291257 | 351799.38 | 36.46% |
| 2026-01-27 | 28.08 | 28.72 | 2.61 | 10.00% | 27.50 | 28.72 | 988872 | 280325.75 | 27.92% |
| 2026-01-26 | 26.11 | 26.11 | 2.37 | 9.98% | 26.11 | 26.11 | 68509 | 17887.80 | 1.93% |
| 2026-01-23 | 22.21 | 23.74 | 1.30 | 5.79% | 21.85 | 24.68 | 898087 | 208594.94 | 25.36% |
| 2026-01-22 | 23.10 | 22.44 | -0.60 | -2.60% | 22.20 | 23.30 | 513987 | 115772.73 | 14.51% |
| 2026-01-21 | 22.02 | 23.04 | 0.71 | 3.18% | 21.80 | 23.18 | 711794 | 161815.06 | 20.10% |
| 2026-01-20 | 22.48 | 22.33 | -0.35 | -1.54% | 21.76 | 23.10 | 495380 | 109962.48 | 13.99% |
| 2026-01-19 | 21.80 | 22.68 | 1.47 | 6.93% | 21.75 | 23.28 | 770672 | 173834.30 | 21.76% |
| 2026-01-16 | 21.15 | 21.21 | -0.23 | -1.07% | 20.68 | 21.91 | 598645 | 127195.05 | 16.91% |
| 2026-01-15 | 21.80 | 21.44 | -0.40 | -1.83% | 21.16 | 23.15 | 507419 | 111035.77 | 14.33% |
| 2026-01-14 | 21.68 | 21.84 | 0.17 | 0.78% | 21.56 | 23.40 | 685419 | 154246.83 | 19.36% |
| 2026-01-13 | 22.74 | 21.67 | -1.34 | -5.82% | 21.50 | 22.90 | 663060 | 146554.83 | 18.72% |
| 2026-01-12 | 22.30 | 23.01 | 0.71 | 3.18% | 22.02 | 23.33 | 988376 | 223976.27 | 27.91% |
| 2026-01-09 | 21.78 | 22.30 | 0.49 | 2.25% | 21.78 | 23.24 | 872573 | 195952.50 | 24.64% |
| 2026-01-08 | 22.34 | 21.81 | 0.08 | 0.37% | 21.81 | 22.88 | 864775 | 192226.98 | 24.42% |
| 2026-01-07 | 20.92 | 21.73 | 0.82 | 3.92% | 20.92 | 23.00 | 1079384 | 238337.66 | 30.48% |
| 2026-01-06 | 21.37 | 20.91 | -1.30 | -5.85% | 20.76 | 22.09 | 1059453 | 224444.28 | 29.92% |
| 2026-01-05 | 23.18 | 22.21 | -0.41 | -1.81% | 21.63 | 24.00 | 1145909 | 258554.22 | 32.36% |
| 2025-12-31 | 24.67 | 22.62 | -0.81 | -3.46% | 21.11 | 24.67 | 1592501 | 367411.91 | 44.97% |
| 2025-12-30 | 21.77 | 23.43 | 2.13 | 10.00% | 21.77 | 23.43 | 1051544 | 242475.52 | 29.69% |
| 2025-12-29 | 21.28 | 21.30 | 1.94 | 10.02% | 19.60 | 21.30 | 1543862 | 324128.75 | 43.60% |
| 2025-12-26 | 19.36 | 19.36 | 1.76 | 10.00% | 19.36 | 19.36 | 185723 | 35956.07 | 5.24% |
| 2025-12-25 | 17.60 | 17.60 | 1.60 | 10.00% | 17.60 | 17.60 | 243935 | 42932.59 | 6.89% |
| 2025-12-24 | 15.84 | 16.00 | 0.06 | 0.38% | 15.82 | 16.10 | 65202 | 10433.32 | 1.84% |
| 2025-12-23 | 15.89 | 15.94 | 0.05 | 0.31% | 15.74 | 16.26 | 102198 | 16347.24 | 2.89% |
| 2025-12-22 | 15.66 | 15.89 | 0.35 | 2.25% | 15.65 | 16.04 | 106642 | 16931.99 | 3.01% |
| 2025-12-19 | 15.25 | 15.54 | 0.35 | 2.30% | 15.25 | 15.65 | 89518 | 13860.78 | 2.53% |
| 2025-12-18 | 15.22 | 15.19 | -0.24 | -1.56% | 15.19 | 15.55 | 72893 | 11182.00 | 2.06% |
| 2025-12-17 | 15.44 | 15.43 | 0.00 | 0.00% | 15.04 | 15.55 | 105060 | 16035.23 | 2.97% |
| 2025-12-16 | 16.01 | 15.43 | -0.67 | -4.16% | 15.38 | 16.05 | 147617 | 22999.86 | 4.17% |
| 2025-12-15 | 16.20 | 16.10 | -0.09 | -0.56% | 15.98 | 16.49 | 109524 | 17729.50 | 3.09% |
| 2025-12-12 | 16.31 | 16.19 | -0.16 | -0.98% | 16.13 | 16.42 | 93725 | 15223.16 | 2.65% |
| 2025-12-11 | 16.36 | 16.35 | -0.11 | -0.67% | 16.34 | 16.78 | 126887 | 20978.58 | 3.58% |
| 2025-12-10 | 16.21 | 16.46 | 0.11 | 0.67% | 16.18 | 16.53 | 150866 | 24675.03 | 4.26% |
| 2025-12-09 | 16.31 | 16.35 | -0.02 | -0.12% | 16.16 | 17.22 | 264973 | 43952.07 | 7.48% |
| 2025-12-08 | 16.28 | 16.37 | 0.11 | 0.68% | 16.13 | 16.42 | 104142 | 16980.88 | 2.94% |
| 2025-12-05 | 15.87 | 16.26 | 0.30 | 1.88% | 15.77 | 16.28 | 101810 | 16391.06 | 2.87% |
| 2025-12-04 | 16.34 | 15.96 | 0.07 | 0.44% | 15.77 | 16.38 | 118425 | 19006.70 | 3.34% |
| 2025-12-03 | 16.27 | 15.89 | -0.36 | -2.22% | 15.81 | 16.32 | 125685 | 20062.44 | 3.55% |
| 2025-12-02 | 16.63 | 16.25 | -0.46 | -2.75% | 16.22 | 16.69 | 116522 | 19025.21 | 3.29% |
| 2025-12-01 | 16.64 | 16.71 | -0.19 | -1.12% | 16.63 | 16.91 | 110690 | 18533.42 | 3.13% |
| 2025-11-28 | 16.29 | 16.90 | 0.60 | 3.68% | 16.23 | 16.91 | 182560 | 30482.49 | 5.16% |
| 2025-11-27 | 16.27 | 16.30 | 0.04 | 0.25% | 16.16 | 16.62 | 115752 | 18953.68 | 3.27% |
| 2025-11-26 | 16.56 | 16.26 | -0.13 | -0.79% | 16.20 | 16.80 | 129035 | 21329.42 | 3.64% |
| 2025-11-25 | 16.52 | 16.39 | -0.04 | -0.24% | 16.35 | 16.74 | 118219 | 19570.49 | 3.34% |
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。
