| 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 | 34.76 | 32.27 | -2.28 | -6.60% | 31.50 | 35.43 | 813586 | 264494.62 | 16.24% |
| 2025-12-11 | 35.30 | 34.55 | -0.28 | -0.80% | 34.55 | 36.11 | 650516 | 228961.20 | 12.99% |
| 2025-12-10 | 35.00 | 34.83 | -0.07 | -0.20% | 34.50 | 36.37 | 759892 | 268864.22 | 15.17% |
| 2025-12-09 | 35.90 | 34.90 | -1.50 | -4.12% | 34.47 | 36.70 | 690639 | 244670.80 | 13.79% |
| 2025-12-08 | 35.50 | 36.40 | 0.18 | 0.50% | 34.27 | 36.58 | 794930 | 283607.94 | 15.87% |
| 2025-12-05 | 37.00 | 36.22 | -0.89 | -2.40% | 35.69 | 37.34 | 649492 | 235393.28 | 12.97% |
| 2025-12-04 | 37.71 | 37.11 | -1.06 | -2.78% | 36.83 | 38.54 | 532205 | 199493.12 | 10.62% |
| 2025-12-03 | 40.21 | 38.17 | -1.93 | -4.81% | 37.71 | 41.18 | 929651 | 364216.84 | 18.56% |
| 2025-12-02 | 40.30 | 40.10 | -2.55 | -5.98% | 39.80 | 42.65 | 1012752 | 413164.44 | 20.22% |
| 2025-12-01 | 44.13 | 42.65 | -2.38 | -5.29% | 42.54 | 48.08 | 1209098 | 550302.00 | 24.14% |
| 2025-11-28 | 43.50 | 45.03 | 0.20 | 0.45% | 43.48 | 45.78 | 744326 | 333195.47 | 14.86% |
| 2025-11-27 | 42.98 | 44.83 | 0.95 | 2.16% | 42.73 | 47.16 | 937566 | 423199.16 | 18.72% |
| 2025-11-26 | 43.00 | 43.88 | 0.56 | 1.29% | 41.86 | 44.77 | 911547 | 396568.97 | 18.20% |
| 2025-11-25 | 40.00 | 43.32 | 3.94 | 10.01% | 38.05 | 43.32 | 1015287 | 417736.41 | 20.27% |
| 2025-11-24 | 37.78 | 39.38 | 1.58 | 4.18% | 37.18 | 40.43 | 782994 | 304048.72 | 15.63% |
| 2025-11-21 | 37.75 | 37.80 | -1.06 | -2.73% | 36.06 | 40.01 | 800768 | 304311.31 | 15.99% |
| 2025-11-20 | 42.00 | 38.86 | -4.31 | -9.98% | 38.85 | 43.49 | 802028 | 331322.56 | 16.01% |
| 2025-11-19 | 41.50 | 43.17 | 0.72 | 1.70% | 38.62 | 44.50 | 1081588 | 444531.88 | 21.59% |
| 2025-11-18 | 45.35 | 42.45 | -4.72 | -10.01% | 42.45 | 46.16 | 705618 | 309615.19 | 14.09% |
| 2025-11-17 | 44.50 | 47.17 | 1.73 | 3.81% | 41.51 | 47.50 | 1105494 | 494646.62 | 22.07% |
| 2025-11-14 | 46.51 | 45.44 | -2.98 | -6.15% | 44.89 | 49.60 | 1009360 | 472764.88 | 20.15% |
| 2025-11-13 | 44.30 | 48.42 | 1.71 | 3.66% | 44.11 | 51.25 | 1415435 | 678851.31 | 28.26% |
| 2025-11-12 | 40.80 | 46.71 | 4.25 | 10.01% | 39.00 | 46.71 | 1435925 | 606707.69 | 28.66% |
| 2025-11-11 | 39.50 | 42.46 | 2.64 | 6.63% | 39.50 | 43.80 | 1386681 | 578488.19 | 27.68% |
| 2025-11-10 | 38.69 | 39.82 | 3.62 | 10.00% | 38.01 | 39.82 | 914923 | 361780.31 | 18.26% |
| 2025-11-07 | 34.39 | 36.20 | 3.29 | 10.00% | 33.92 | 36.20 | 665178 | 233679.19 | 13.28% |
| 2025-11-06 | 32.34 | 32.91 | -0.42 | -1.26% | 32.01 | 33.98 | 1018845 | 333682.78 | 20.34% |
| 2025-11-05 | 30.02 | 33.33 | 2.23 | 7.17% | 30.00 | 33.59 | 1360930 | 437885.94 | 27.17% |
| 2025-11-04 | 32.25 | 31.10 | -1.06 | -3.30% | 30.94 | 33.00 | 1186631 | 377697.06 | 23.69% |
| 2025-11-03 | 30.85 | 32.16 | 1.32 | 4.28% | 30.00 | 33.14 | 1447509 | 459374.66 | 28.90% |
| 2025-10-31 | 30.60 | 30.84 | 2.80 | 9.99% | 29.83 | 30.84 | 427013 | 130389.25 | 8.52% |
| 2025-10-30 | 24.80 | 28.04 | 2.55 | 10.00% | 24.54 | 28.04 | 1401397 | 376288.47 | 27.98% |
| 2025-10-29 | 24.00 | 25.49 | 0.99 | 4.04% | 23.11 | 25.99 | 1619910 | 400095.38 | 32.34% |
| 2025-10-28 | 22.54 | 24.50 | 1.74 | 7.64% | 22.22 | 25.04 | 1550667 | 371290.12 | 30.96% |
| 2025-10-27 | 22.42 | 22.76 | 1.02 | 4.69% | 21.90 | 23.08 | 766248 | 172733.48 | 15.30% |
| 2025-10-24 | 21.96 | 21.74 | -0.17 | -0.78% | 21.45 | 22.49 | 664414 | 145194.03 | 13.26% |
| 2025-10-23 | 22.02 | 21.91 | -0.43 | -1.92% | 21.29 | 22.56 | 883976 | 193122.98 | 17.65% |
| 2025-10-22 | 23.82 | 22.34 | -1.43 | -6.02% | 22.00 | 23.89 | 1038680 | 235383.78 | 20.73% |
| 2025-10-21 | 24.14 | 23.77 | 0.24 | 1.02% | 23.56 | 24.94 | 1012610 | 244009.95 | 20.21% |
| 2025-10-20 | 24.01 | 23.53 | -0.63 | -2.61% | 22.38 | 24.50 | 1307894 | 309065.00 | 26.11% |
| 2025-10-17 | 23.28 | 24.16 | 1.36 | 5.96% | 22.80 | 24.81 | 1597058 | 384273.25 | 31.88% |
| 2025-10-16 | 24.01 | 22.80 | -0.60 | -2.56% | 22.72 | 25.74 | 1685450 | 406052.31 | 33.65% |
| 2025-10-15 | 22.61 | 23.40 | 0.80 | 3.54% | 22.01 | 24.00 | 1177627 | 273959.88 | 23.51% |
| 2025-10-14 | 24.00 | 22.60 | -0.31 | -1.35% | 22.60 | 24.41 | 1500204 | 352529.16 | 29.95% |
| 2025-10-13 | 20.85 | 22.91 | 2.08 | 9.99% | 20.39 | 22.91 | 1187620 | 261443.38 | 23.71% |
| 2025-10-10 | 21.88 | 20.83 | -0.86 | -3.96% | 19.52 | 22.34 | 1899734 | 389422.38 | 37.92% |
| 2025-10-09 | 20.40 | 21.69 | 1.97 | 9.99% | 19.99 | 21.69 | 1817490 | 384379.25 | 36.28% |
| 2025-09-30 | 18.84 | 19.72 | 1.79 | 9.98% | 18.62 | 19.72 | 1146982 | 224012.98 | 22.90% |
| 2025-09-29 | 17.80 | 17.93 | 1.63 | 10.00% | 17.42 | 17.93 | 442151 | 78877.48 | 8.83% |
| 2025-09-26 | 14.79 | 16.30 | 1.48 | 9.99% | 14.56 | 16.30 | 1013563 | 158315.47 | 20.23% |
| 2025-09-25 | 15.27 | 14.82 | -0.81 | -5.18% | 14.80 | 15.50 | 769718 | 115379.80 | 15.37% |
| 2025-09-24 | 14.11 | 15.63 | 1.04 | 7.13% | 14.11 | 16.05 | 1165916 | 178202.52 | 23.27% |
| 2025-09-23 | 15.27 | 14.59 | -0.51 | -3.38% | 14.20 | 15.32 | 690848 | 101444.05 | 13.79% |
| 2025-09-22 | 15.20 | 15.10 | -0.66 | -4.19% | 14.87 | 15.65 | 788004 | 118662.91 | 15.73% |
| 2025-09-19 | 16.73 | 15.76 | -1.75 | -9.99% | 15.76 | 16.88 | 1147343 | 186233.53 | 22.90% |
| 2025-09-18 | 17.66 | 17.51 | -0.32 | -1.79% | 17.17 | 18.29 | 1494842 | 265244.81 | 29.84% |
| 2025-09-17 | 19.60 | 17.83 | -1.19 | -6.26% | 17.82 | 20.00 | 1919136 | 353987.81 | 38.31% |
| 2025-09-16 | 16.96 | 19.02 | 1.73 | 10.01% | 16.20 | 19.02 | 1809610 | 323949.81 | 36.12% |
| 2025-09-15 | 18.03 | 17.29 | -0.60 | -3.35% | 17.27 | 19.50 | 2004198 | 365676.41 | 40.01% |
| 2025-09-12 | 17.51 | 17.89 | 0.09 | 0.51% | 16.02 | 19.14 | 2136802 | 370201.59 | 42.66% |
| 2025-09-11 | 17.56 | 17.80 | 0.26 | 1.48% | 16.38 | 18.25 | 1888619 | 328454.84 | 37.70% |
| 2025-09-10 | 16.00 | 17.54 | 0.73 | 4.34% | 15.80 | 17.88 | 2335077 | 398153.16 | 46.61% |
| 2025-09-09 | 16.81 | 16.81 | 1.53 | 10.01% | 16.20 | 16.81 | 1224731 | 205307.81 | 24.45% |
| 2025-09-08 | 15.28 | 15.28 | 1.39 | 10.01% | 15.28 | 15.28 | 109679 | 16758.90 | 2.19% |
| 2025-09-05 | 13.89 | 13.89 | 1.26 | 9.98% | 13.89 | 13.89 | 153055 | 21259.39 | 3.06% |
| 2025-09-04 | 12.11 | 12.63 | 1.15 | 10.02% | 11.92 | 12.63 | 375488 | 46884.24 | 7.50% |
| 2025-09-03 | 11.18 | 11.48 | 0.25 | 2.23% | 10.93 | 11.99 | 650590 | 74541.93 | 12.99% |
| 2025-09-02 | 11.32 | 11.23 | -0.08 | -0.71% | 10.99 | 11.43 | 406153 | 45477.98 | 8.11% |
| 2025-09-01 | 10.69 | 11.31 | 0.64 | 6.00% | 10.59 | 11.70 | 650362 | 72215.89 | 12.98% |
| 2025-08-29 | 10.09 | 10.67 | 0.57 | 5.64% | 10.01 | 11.08 | 548126 | 57904.07 | 10.94% |
| 2025-08-28 | 9.86 | 10.10 | 0.24 | 2.43% | 9.72 | 10.15 | 245062 | 24416.54 | 4.89% |
| 2025-08-27 | 10.15 | 9.86 | -0.33 | -3.24% | 9.85 | 10.39 | 294857 | 29990.63 | 5.89% |
| 2025-08-26 | 10.18 | 10.19 | 0.01 | 0.10% | 10.07 | 10.33 | 233236 | 23740.07 | 4.66% |
| 2025-08-25 | 9.92 | 10.18 | 0.27 | 2.72% | 9.85 | 10.38 | 368374 | 37356.56 | 7.35% |
| 2025-08-22 | 9.94 | 9.91 | -0.27 | -2.65% | 9.88 | 10.17 | 285806 | 28521.00 | 5.71% |
| 2025-08-21 | 10.31 | 10.18 | 0.35 | 3.56% | 9.97 | 10.55 | 503290 | 51360.66 | 10.04% |
| 2025-08-20 | 9.85 | 9.83 | -0.05 | -0.51% | 9.72 | 9.88 | 163540 | 16007.16 | 3.26% |
| 2025-08-19 | 10.03 | 9.88 | -0.15 | -1.50% | 9.77 | 10.03 | 244539 | 24154.59 | 4.88% |
| 2025-08-18 | 9.75 | 10.03 | 0.40 | 4.15% | 9.75 | 10.25 | 328679 | 33021.62 | 6.56% |
| 2025-08-15 | 9.41 | 9.63 | 0.19 | 2.01% | 9.41 | 9.64 | 142806 | 13709.79 | 2.85% |
天际股份(002759)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。
