| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
