| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 15.31 | 15.20 | -0.09 | -0.59% | 15.16 | 15.40 | 149947 | 22939.20 | 4.24% |
| 2025-06-25 | 15.16 | 15.29 | 0.11 | 0.72% | 15.15 | 15.38 | 177373 | 27055.67 | 5.02% |
| 2025-06-24 | 14.69 | 15.18 | 0.49 | 3.34% | 14.63 | 15.30 | 226631 | 34135.79 | 6.41% |
| 2025-06-23 | 14.10 | 14.69 | 0.49 | 3.45% | 14.06 | 14.70 | 120974 | 17573.14 | 3.42% |
| 2025-06-20 | 14.44 | 14.20 | -0.24 | -1.66% | 14.19 | 14.59 | 89900 | 12884.50 | 2.54% |
| 2025-06-19 | 14.55 | 14.44 | -0.20 | -1.37% | 14.40 | 14.84 | 130615 | 19137.79 | 3.69% |
| 2025-06-18 | 14.51 | 14.64 | 0.06 | 0.41% | 14.37 | 14.67 | 81112 | 11783.52 | 2.29% |
| 2025-06-17 | 14.57 | 14.58 | 0.01 | 0.07% | 14.49 | 14.71 | 69346 | 10116.94 | 1.96% |
| 2025-06-16 | 14.34 | 14.57 | 0.15 | 1.04% | 14.31 | 14.64 | 69375 | 10080.42 | 1.96% |
| 2025-06-13 | 14.68 | 14.42 | -0.38 | -2.57% | 14.37 | 14.79 | 99053 | 14397.88 | 2.80% |
| 2025-06-12 | 14.73 | 14.80 | 0.05 | 0.34% | 14.56 | 14.84 | 80767 | 11911.88 | 2.28% |
| 2025-06-11 | 14.56 | 14.75 | 0.21 | 1.44% | 14.56 | 14.89 | 112105 | 16539.50 | 3.17% |
| 2025-06-10 | 14.87 | 14.54 | -0.33 | -2.22% | 14.32 | 14.87 | 149667 | 21827.97 | 4.23% |
| 2025-06-09 | 14.76 | 14.87 | 0.12 | 0.81% | 14.76 | 14.96 | 91822 | 13660.12 | 2.60% |
| 2025-06-06 | 14.90 | 14.75 | -0.20 | -1.34% | 14.70 | 14.93 | 100866 | 14903.96 | 2.85% |
| 2025-06-05 | 14.73 | 14.95 | 0.15 | 1.01% | 14.55 | 15.01 | 165433 | 24469.57 | 4.68% |
| 2025-06-04 | 14.77 | 14.80 | 0.05 | 0.34% | 14.71 | 14.99 | 110312 | 16379.92 | 3.12% |
| 2025-06-03 | 14.68 | 14.75 | 0.04 | 0.27% | 14.62 | 14.85 | 84745 | 12496.37 | 2.40% |
| 2025-05-30 | 15.12 | 14.71 | -0.42 | -2.78% | 14.65 | 15.12 | 137023 | 20238.07 | 3.88% |
| 2025-05-29 | 14.80 | 15.13 | 0.24 | 1.61% | 14.80 | 15.28 | 149707 | 22636.95 | 4.23% |
| 2025-05-28 | 15.10 | 14.89 | -0.16 | -1.06% | 14.80 | 15.23 | 130520 | 19549.23 | 3.69% |
| 2025-05-27 | 15.18 | 15.05 | -0.20 | -1.31% | 14.83 | 15.21 | 126615 | 19022.37 | 3.58% |
| 2025-05-26 | 15.05 | 15.25 | 0.14 | 0.93% | 14.99 | 15.30 | 133351 | 20202.39 | 3.77% |
| 2025-05-23 | 15.30 | 15.11 | -0.22 | -1.44% | 15.07 | 15.66 | 191275 | 29357.06 | 5.41% |
| 2025-05-22 | 15.52 | 15.33 | -0.19 | -1.22% | 15.30 | 15.72 | 148447 | 22976.63 | 4.20% |
| 2025-05-21 | 15.53 | 15.52 | -0.13 | -0.83% | 15.35 | 15.80 | 172083 | 26680.10 | 4.87% |
| 2025-05-20 | 15.68 | 15.65 | -0.19 | -1.20% | 15.48 | 15.83 | 190904 | 29829.68 | 5.40% |
| 2025-05-19 | 16.00 | 15.84 | -0.18 | -1.12% | 15.50 | 16.19 | 234711 | 36957.16 | 6.64% |
| 2025-05-16 | 15.64 | 16.02 | 0.26 | 1.65% | 15.64 | 16.28 | 297758 | 47875.95 | 8.42% |
| 2025-05-15 | 16.15 | 15.76 | -0.58 | -3.55% | 15.65 | 16.25 | 323720 | 51254.44 | 9.16% |
| 2025-05-14 | 16.24 | 16.34 | -0.16 | -0.97% | 15.98 | 17.00 | 496096 | 81563.97 | 14.03% |
| 2025-05-13 | 17.96 | 16.50 | 0.17 | 1.04% | 16.25 | 17.96 | 773764 | 131410.31 | 21.88% |
| 2025-05-12 | 15.52 | 16.33 | 1.06 | 6.94% | 15.52 | 16.69 | 503956 | 81067.54 | 14.25% |
| 2025-05-09 | 15.61 | 15.27 | -0.30 | -1.93% | 15.15 | 15.72 | 193025 | 29587.07 | 5.46% |
| 2025-05-08 | 15.33 | 15.57 | 0.07 | 0.45% | 15.33 | 15.75 | 246879 | 38469.28 | 6.98% |
| 2025-05-07 | 15.52 | 15.50 | 0.12 | 0.78% | 15.23 | 15.85 | 372562 | 57870.91 | 10.54% |
| 2025-05-06 | 15.30 | 15.38 | 0.34 | 2.26% | 14.99 | 15.45 | 435310 | 66248.26 | 12.31% |
| 2025-04-30 | 14.55 | 15.04 | 0.67 | 4.66% | 14.40 | 15.46 | 574011 | 85693.09 | 16.23% |
| 2025-04-29 | 14.11 | 14.37 | 1.31 | 10.03% | 14.03 | 14.37 | 288625 | 41320.61 | 8.16% |
| 2025-04-28 | 13.50 | 13.06 | -0.24 | -1.80% | 13.05 | 13.57 | 118750 | 15713.61 | 3.36% |
| 2025-04-25 | 13.40 | 13.30 | -0.17 | -1.26% | 13.10 | 13.50 | 165080 | 21913.58 | 4.12% |
| 2025-04-24 | 13.70 | 13.47 | -0.16 | -1.17% | 13.42 | 14.10 | 243658 | 33474.61 | 6.08% |
| 2025-04-23 | 13.30 | 13.63 | 0.52 | 3.97% | 13.20 | 13.85 | 270042 | 36614.36 | 6.74% |
| 2025-04-22 | 13.36 | 13.11 | -0.53 | -3.89% | 13.07 | 13.45 | 203562 | 26904.81 | 5.08% |
| 2025-04-21 | 13.50 | 13.64 | 0.91 | 7.15% | 13.05 | 13.79 | 319563 | 42687.05 | 7.98% |
| 2025-04-18 | 12.74 | 12.73 | 0.00 | 0.00% | 12.51 | 12.80 | 89403 | 11315.74 | 2.23% |
| 2025-04-17 | 12.71 | 12.73 | -0.04 | -0.31% | 12.66 | 12.95 | 95047 | 12185.75 | 2.37% |
| 2025-04-16 | 12.90 | 12.77 | -0.24 | -1.84% | 12.59 | 13.10 | 103038 | 13245.15 | 2.57% |
| 2025-04-15 | 13.18 | 13.01 | -0.16 | -1.21% | 12.85 | 13.27 | 118825 | 15474.07 | 2.97% |
| 2025-04-14 | 13.06 | 13.17 | 0.31 | 2.41% | 13.04 | 13.45 | 188719 | 24961.17 | 4.71% |
| 2025-04-11 | 12.45 | 12.86 | 0.15 | 1.18% | 12.45 | 13.06 | 165294 | 21199.73 | 4.13% |
| 2025-04-10 | 12.64 | 12.71 | 0.37 | 3.00% | 12.56 | 12.99 | 211714 | 27024.88 | 5.29% |
| 2025-04-09 | 11.60 | 12.34 | 0.36 | 3.01% | 10.82 | 12.45 | 242913 | 28675.00 | 6.06% |
| 2025-04-08 | 12.27 | 11.98 | -0.87 | -6.77% | 11.57 | 12.74 | 303338 | 36470.40 | 7.57% |
| 2025-04-07 | 13.02 | 12.85 | -1.43 | -10.01% | 12.85 | 13.29 | 89875 | 11633.05 | 2.24% |
| 2025-04-03 | 14.43 | 14.28 | -0.45 | -3.05% | 14.21 | 14.77 | 127708 | 18421.25 | 3.19% |
| 2025-04-02 | 14.45 | 14.73 | 0.21 | 1.45% | 14.43 | 14.96 | 135491 | 19992.50 | 3.38% |
| 2025-04-01 | 14.62 | 14.52 | -0.24 | -1.63% | 14.45 | 14.82 | 141314 | 20642.97 | 3.53% |
| 2025-03-31 | 14.96 | 14.76 | -0.47 | -3.09% | 14.33 | 15.06 | 225177 | 32869.53 | 5.62% |
| 2025-03-28 | 15.64 | 15.23 | -0.41 | -2.62% | 15.21 | 16.01 | 162939 | 25256.71 | 4.07% |
| 2025-03-27 | 15.77 | 15.64 | -0.26 | -1.64% | 15.36 | 15.98 | 195349 | 30596.85 | 4.88% |
| 2025-03-26 | 15.60 | 15.90 | 0.15 | 0.95% | 15.60 | 16.22 | 161192 | 25804.09 | 4.02% |
| 2025-03-25 | 16.10 | 15.75 | -0.53 | -3.26% | 15.74 | 16.28 | 202760 | 32369.11 | 5.06% |
| 2025-03-24 | 16.81 | 16.28 | -0.78 | -4.57% | 15.69 | 16.89 | 337012 | 54516.84 | 8.41% |
| 2025-03-21 | 18.30 | 17.06 | -1.19 | -6.52% | 17.00 | 18.40 | 397202 | 69673.45 | 9.92% |
| 2025-03-20 | 18.14 | 18.25 | -0.15 | -0.82% | 17.85 | 18.66 | 417530 | 76011.02 | 10.42% |
| 2025-03-19 | 17.60 | 18.40 | 0.64 | 3.60% | 17.21 | 18.50 | 540037 | 97198.11 | 13.48% |
| 2025-03-18 | 17.60 | 17.76 | 0.17 | 0.97% | 17.46 | 17.88 | 294385 | 51994.43 | 7.35% |
| 2025-03-17 | 17.62 | 17.59 | -0.21 | -1.18% | 17.04 | 17.74 | 319279 | 55674.95 | 7.97% |
| 2025-03-14 | 17.38 | 17.80 | 0.34 | 1.95% | 16.78 | 17.99 | 447611 | 78065.60 | 11.18% |
| 2025-03-13 | 18.60 | 17.46 | -1.30 | -6.93% | 17.20 | 18.86 | 583881 | 103399.57 | 14.58% |
| 2025-03-12 | 19.20 | 18.76 | 0.02 | 0.11% | 18.75 | 20.17 | 655968 | 126355.05 | 16.38% |
| 2025-03-11 | 18.00 | 18.74 | 0.19 | 1.02% | 17.66 | 18.89 | 536843 | 97960.66 | 13.40% |
| 2025-03-10 | 18.45 | 18.55 | 0.56 | 3.11% | 18.14 | 18.94 | 623884 | 115481.30 | 15.58% |
| 2025-03-07 | 17.90 | 17.99 | -0.06 | -0.33% | 17.64 | 18.79 | 499379 | 90923.91 | 12.47% |
| 2025-03-06 | 18.00 | 18.05 | -0.07 | -0.39% | 17.71 | 18.50 | 605153 | 109305.55 | 15.11% |
| 2025-03-05 | 17.41 | 18.12 | 0.84 | 4.86% | 17.30 | 18.56 | 702929 | 126216.42 | 17.55% |
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。
