| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 37.63 | 38.53 | 1.46 | 3.94% | 36.92 | 38.80 | 443263 | 168832.97 | 8.85% |
| 2026-02-02 | 37.01 | 37.07 | -0.65 | -1.72% | 36.91 | 38.20 | 269232 | 101340.20 | 5.37% |
| 2026-01-30 | 36.52 | 37.72 | 0.97 | 2.64% | 36.52 | 38.29 | 450955 | 169544.44 | 9.00% |
| 2026-01-29 | 37.00 | 36.75 | -1.32 | -3.47% | 36.21 | 38.40 | 406769 | 151909.41 | 8.12% |
| 2026-01-28 | 39.82 | 38.07 | -2.56 | -6.30% | 38.00 | 39.82 | 597116 | 230218.80 | 11.92% |
| 2026-01-27 | 42.60 | 40.63 | -3.16 | -7.22% | 39.41 | 42.80 | 830718 | 335710.19 | 16.58% |
| 2026-01-26 | 42.35 | 43.79 | 1.44 | 3.40% | 41.12 | 44.25 | 828548 | 357552.06 | 16.54% |
| 2026-01-23 | 42.03 | 42.35 | 0.48 | 1.15% | 41.57 | 42.93 | 516051 | 218666.78 | 10.30% |
| 2026-01-22 | 41.50 | 41.87 | 0.21 | 0.50% | 41.23 | 42.50 | 427304 | 178684.97 | 8.53% |
| 2026-01-21 | 40.00 | 41.66 | 1.36 | 3.37% | 39.81 | 42.05 | 533368 | 220578.45 | 10.65% |
| 2026-01-20 | 42.01 | 40.30 | -1.57 | -3.75% | 40.08 | 42.55 | 476378 | 195437.02 | 9.51% |
| 2026-01-19 | 41.33 | 41.87 | 0.53 | 1.28% | 41.24 | 43.13 | 625962 | 263865.22 | 12.50% |
| 2026-01-16 | 42.76 | 41.34 | -3.81 | -8.44% | 41.00 | 44.54 | 1020321 | 432942.03 | 20.37% |
| 2026-01-15 | 41.54 | 45.15 | 2.73 | 6.44% | 41.54 | 46.57 | 1182161 | 530245.25 | 23.60% |
| 2026-01-14 | 42.53 | 42.42 | -1.69 | -3.83% | 41.51 | 44.00 | 895588 | 382654.72 | 17.88% |
| 2026-01-13 | 45.99 | 44.11 | -2.49 | -5.34% | 44.03 | 47.78 | 1162153 | 529678.19 | 23.20% |
| 2026-01-12 | 45.67 | 46.60 | 0.47 | 1.02% | 44.82 | 48.24 | 1267144 | 586971.06 | 25.30% |
| 2026-01-09 | 45.93 | 46.13 | -0.77 | -1.64% | 45.70 | 47.68 | 912168 | 425140.78 | 18.21% |
| 2026-01-08 | 48.50 | 46.90 | -1.25 | -2.60% | 46.57 | 49.15 | 1138825 | 544558.56 | 22.73% |
| 2026-01-07 | 50.11 | 48.15 | -3.10 | -6.05% | 47.77 | 51.90 | 1490680 | 740983.25 | 29.76% |
| 2026-01-06 | 53.95 | 51.25 | 0.18 | 0.35% | 50.00 | 55.98 | 1860467 | 988271.12 | 37.14% |
| 2026-01-05 | 47.85 | 51.07 | 4.64 | 9.99% | 44.60 | 51.07 | 1795758 | 867675.94 | 35.85% |
| 2025-12-31 | 44.86 | 46.43 | 0.40 | 0.87% | 44.55 | 49.00 | 1418595 | 662480.56 | 28.32% |
| 2025-12-30 | 47.00 | 46.03 | -3.67 | -7.38% | 44.73 | 48.53 | 1731514 | 795355.25 | 34.57% |
| 2025-12-29 | 50.03 | 49.70 | 0.20 | 0.40% | 45.50 | 51.00 | 1812751 | 879797.12 | 36.19% |
| 2025-12-26 | 49.50 | 49.50 | 4.50 | 10.00% | 47.85 | 49.50 | 1248694 | 614522.88 | 24.93% |
| 2025-12-25 | 40.51 | 45.00 | 2.88 | 6.84% | 39.66 | 46.33 | 1703105 | 723862.12 | 34.00% |
| 2025-12-24 | 39.93 | 42.12 | 3.83 | 10.00% | 39.92 | 42.12 | 1591199 | 659699.62 | 31.76% |
| 2025-12-23 | 34.89 | 38.29 | 3.48 | 10.00% | 34.47 | 38.29 | 872303 | 318821.31 | 17.41% |
| 2025-12-22 | 33.86 | 34.81 | 1.48 | 4.44% | 33.23 | 35.54 | 820524 | 284547.56 | 16.38% |
| 2025-12-19 | 33.56 | 33.33 | -0.24 | -0.71% | 32.41 | 33.89 | 872950 | 289472.81 | 17.43% |
| 2025-12-18 | 35.22 | 33.57 | -1.16 | -3.34% | 33.50 | 36.49 | 1188875 | 416493.22 | 23.73% |
| 2025-12-17 | 32.37 | 34.73 | 3.16 | 10.01% | 31.85 | 34.73 | 706935 | 235427.22 | 14.11% |
| 2025-12-16 | 31.88 | 31.57 | -0.43 | -1.34% | 30.95 | 32.36 | 492743 | 155656.45 | 9.84% |
| 2025-12-15 | 32.34 | 32.00 | -0.27 | -0.84% | 31.55 | 32.82 | 455017 | 145712.95 | 9.08% |
| 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% |
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。
