| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 16.37 | 16.43 | 0.08 | 0.49% | 15.90 | 16.52 | 167988 | 27206.22 | 4.74% |
| 2025-11-21 | 16.91 | 16.35 | -0.98 | -5.65% | 16.19 | 17.10 | 311039 | 51567.14 | 8.78% |
| 2025-11-20 | 17.23 | 17.33 | 0.06 | 0.35% | 17.23 | 18.56 | 405818 | 72029.10 | 11.46% |
| 2025-11-19 | 17.00 | 17.27 | 0.12 | 0.70% | 16.86 | 17.51 | 193542 | 33209.59 | 5.47% |
| 2025-11-18 | 17.27 | 17.15 | -0.29 | -1.66% | 16.70 | 17.27 | 209573 | 35461.55 | 5.92% |
| 2025-11-17 | 17.05 | 17.44 | 0.31 | 1.81% | 17.01 | 17.55 | 139639 | 24278.35 | 3.94% |
| 2025-11-14 | 17.35 | 17.13 | -0.36 | -2.06% | 17.13 | 17.47 | 131117 | 22679.75 | 3.70% |
| 2025-11-13 | 16.91 | 17.49 | 0.49 | 2.88% | 16.91 | 17.49 | 236619 | 40987.67 | 6.68% |
| 2025-11-12 | 17.53 | 17.00 | -0.11 | -0.64% | 16.84 | 17.70 | 209047 | 36054.44 | 5.90% |
| 2025-11-11 | 17.11 | 17.11 | 0.02 | 0.12% | 17.04 | 17.34 | 113826 | 19538.38 | 3.21% |
| 2025-11-10 | 17.27 | 17.09 | -0.17 | -0.98% | 16.95 | 17.35 | 145789 | 24939.83 | 4.12% |
| 2025-11-07 | 17.53 | 17.26 | -0.38 | -2.15% | 17.11 | 17.54 | 190628 | 32907.82 | 5.38% |
| 2025-11-06 | 17.64 | 17.64 | 0.25 | 1.44% | 17.34 | 17.83 | 209224 | 36821.48 | 5.91% |
| 2025-11-05 | 17.11 | 17.39 | -0.10 | -0.57% | 17.01 | 17.53 | 202135 | 34854.77 | 5.71% |
| 2025-11-04 | 17.92 | 17.49 | -0.64 | -3.53% | 17.30 | 18.09 | 331247 | 58126.59 | 9.35% |
| 2025-11-03 | 18.33 | 18.13 | 0.08 | 0.44% | 17.62 | 18.88 | 633632 | 115242.27 | 17.89% |
| 2025-10-31 | 17.21 | 18.05 | 0.75 | 4.34% | 17.17 | 18.44 | 455016 | 81952.59 | 12.85% |
| 2025-10-30 | 16.75 | 17.30 | 0.47 | 2.79% | 16.70 | 17.38 | 294414 | 50284.91 | 8.31% |
| 2025-10-29 | 16.47 | 16.83 | 0.37 | 2.25% | 16.36 | 17.20 | 254898 | 42778.28 | 7.20% |
| 2025-10-28 | 16.11 | 16.46 | 0.25 | 1.54% | 16.03 | 16.69 | 183738 | 30127.46 | 5.19% |
| 2025-10-27 | 16.31 | 16.21 | -0.08 | -0.49% | 16.04 | 16.35 | 155754 | 25224.34 | 4.40% |
| 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% |
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。
