| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 6.79 | 6.69 | -0.15 | -2.19% | 6.50 | 6.88 | 133600 | 8884.73 | 2.67% |
| 2025-04-07 | 7.04 | 6.84 | -0.76 | -10.00% | 6.84 | 7.27 | 103144 | 7115.09 | 2.06% |
| 2025-04-03 | 7.55 | 7.60 | -0.02 | -0.26% | 7.51 | 7.70 | 55437 | 4220.81 | 1.11% |
| 2025-04-02 | 7.53 | 7.62 | 0.09 | 1.20% | 7.46 | 7.67 | 63903 | 4856.96 | 1.28% |
| 2025-04-01 | 7.78 | 7.53 | -0.23 | -2.96% | 7.53 | 7.83 | 142375 | 10936.04 | 2.84% |
| 2025-03-31 | 7.93 | 7.76 | -0.21 | -2.63% | 7.66 | 7.93 | 82636 | 6401.12 | 1.65% |
| 2025-03-28 | 8.12 | 7.97 | -0.17 | -2.09% | 7.96 | 8.16 | 67331 | 5414.90 | 1.34% |
| 2025-03-27 | 8.15 | 8.14 | -0.07 | -0.85% | 8.05 | 8.37 | 88312 | 7261.02 | 1.76% |
| 2025-03-26 | 8.21 | 8.21 | 0.03 | 0.37% | 8.13 | 8.35 | 63760 | 5260.47 | 1.27% |
| 2025-03-25 | 8.08 | 8.18 | 0.09 | 1.11% | 8.02 | 8.25 | 77839 | 6336.72 | 1.55% |
| 2025-03-24 | 8.28 | 8.09 | -0.21 | -2.53% | 7.90 | 8.35 | 128511 | 10430.36 | 2.56% |
| 2025-03-21 | 8.60 | 8.30 | -0.32 | -3.71% | 8.29 | 8.61 | 143159 | 12087.72 | 2.86% |
| 2025-03-20 | 8.75 | 8.62 | -0.20 | -2.27% | 8.60 | 8.94 | 161809 | 14158.09 | 3.23% |
| 2025-03-19 | 8.71 | 8.82 | 0.06 | 0.68% | 8.58 | 8.84 | 157116 | 13704.40 | 3.14% |
| 2025-03-18 | 8.82 | 8.76 | -0.03 | -0.34% | 8.73 | 8.94 | 100677 | 8881.42 | 2.01% |
| 2025-03-17 | 8.84 | 8.79 | -0.05 | -0.57% | 8.76 | 8.97 | 117799 | 10393.28 | 2.35% |
| 2025-03-14 | 8.62 | 8.84 | 0.14 | 1.61% | 8.62 | 8.98 | 181843 | 16089.10 | 3.63% |
| 2025-03-13 | 8.82 | 8.70 | -0.12 | -1.36% | 8.58 | 8.85 | 157518 | 13660.23 | 3.14% |
| 2025-03-12 | 8.83 | 8.82 | -0.01 | -0.11% | 8.72 | 9.07 | 215658 | 19189.61 | 4.30% |
| 2025-03-11 | 8.72 | 8.83 | -0.03 | -0.34% | 8.66 | 9.01 | 145949 | 12802.63 | 2.91% |
| 2025-03-10 | 8.65 | 8.86 | 0.26 | 3.02% | 8.61 | 8.90 | 213041 | 18676.64 | 4.25% |
| 2025-03-07 | 8.75 | 8.60 | -0.25 | -2.82% | 8.53 | 8.80 | 216919 | 18785.04 | 4.33% |
| 2025-03-06 | 8.79 | 8.85 | 0.04 | 0.45% | 8.67 | 8.93 | 256823 | 22658.77 | 5.13% |
| 2025-03-05 | 9.00 | 8.81 | -0.22 | -2.44% | 8.65 | 9.03 | 273701 | 23938.47 | 5.46% |
| 2025-03-04 | 9.50 | 9.03 | -0.24 | -2.59% | 8.75 | 9.52 | 517807 | 46429.02 | 10.33% |
| 2025-03-03 | 8.47 | 9.27 | 0.84 | 9.96% | 8.47 | 9.27 | 348856 | 31427.30 | 6.96% |
| 2025-02-28 | 8.61 | 8.43 | -0.25 | -2.88% | 8.38 | 8.87 | 227665 | 19655.53 | 4.54% |
| 2025-02-27 | 8.50 | 8.68 | 0.20 | 2.36% | 8.47 | 8.76 | 275069 | 23725.20 | 5.49% |
| 2025-02-26 | 8.33 | 8.48 | 0.15 | 1.80% | 8.32 | 8.52 | 148096 | 12504.16 | 2.96% |
| 2025-02-25 | 8.23 | 8.33 | 0.00 | 0.00% | 8.16 | 8.41 | 118004 | 9831.75 | 2.36% |
| 2025-02-24 | 8.45 | 8.33 | -0.11 | -1.30% | 8.21 | 8.58 | 177865 | 14841.23 | 3.55% |
| 2025-02-21 | 8.17 | 8.44 | 0.28 | 3.43% | 7.98 | 8.50 | 287727 | 23839.64 | 5.74% |
| 2025-02-20 | 7.95 | 8.16 | 0.19 | 2.38% | 7.86 | 8.17 | 152040 | 12245.46 | 3.03% |
| 2025-02-19 | 7.81 | 7.97 | 0.11 | 1.40% | 7.78 | 7.99 | 137743 | 10879.74 | 2.75% |
| 2025-02-18 | 8.14 | 7.86 | -0.28 | -3.44% | 7.82 | 8.32 | 221635 | 17961.15 | 4.42% |
| 2025-02-17 | 8.14 | 8.14 | -0.08 | -0.97% | 8.03 | 8.26 | 160813 | 13033.81 | 3.21% |
| 2025-02-14 | 8.25 | 8.22 | -0.04 | -0.48% | 8.12 | 8.52 | 220123 | 18278.14 | 4.39% |
| 2025-02-13 | 7.95 | 8.26 | 0.29 | 3.64% | 7.95 | 8.45 | 330625 | 27319.01 | 6.60% |
| 2025-02-12 | 7.82 | 7.97 | 0.14 | 1.79% | 7.75 | 8.02 | 172926 | 13583.53 | 3.45% |
| 2025-02-11 | 8.23 | 7.83 | -0.35 | -4.28% | 7.78 | 8.30 | 242180 | 19117.59 | 4.83% |
| 2025-02-10 | 8.23 | 8.18 | -0.04 | -0.49% | 7.93 | 8.28 | 194925 | 15727.03 | 3.89% |
| 2025-02-07 | 7.92 | 8.22 | 0.30 | 3.79% | 7.85 | 8.48 | 213240 | 17559.97 | 4.26% |
| 2025-02-06 | 7.76 | 7.92 | 0.16 | 2.06% | 7.65 | 7.97 | 143386 | 11272.96 | 2.86% |
| 2025-02-05 | 7.71 | 7.76 | 0.08 | 1.04% | 7.67 | 7.84 | 78469 | 6096.00 | 1.57% |
| 2025-01-27 | 7.76 | 7.68 | -0.07 | -0.90% | 7.65 | 8.00 | 88420 | 6915.80 | 1.76% |
| 2025-01-24 | 7.60 | 7.75 | 0.13 | 1.71% | 7.56 | 7.83 | 103398 | 7978.69 | 2.06% |
| 2025-01-23 | 7.85 | 7.62 | -0.19 | -2.43% | 7.62 | 8.15 | 147575 | 11514.80 | 2.95% |
| 2025-01-22 | 8.41 | 7.81 | -0.74 | -8.65% | 7.70 | 8.41 | 253034 | 20166.57 | 5.05% |
| 2025-01-21 | 8.30 | 8.55 | 0.18 | 2.15% | 8.30 | 8.88 | 298528 | 25624.85 | 5.96% |
| 2025-01-20 | 8.02 | 8.37 | 0.38 | 4.76% | 7.98 | 8.64 | 217915 | 18143.40 | 4.35% |
| 2025-01-17 | 7.97 | 7.99 | 0.02 | 0.25% | 7.92 | 8.19 | 97165 | 7823.73 | 1.94% |
| 2025-01-16 | 7.92 | 7.97 | 0.07 | 0.89% | 7.87 | 8.09 | 107220 | 8558.76 | 2.14% |
| 2025-01-15 | 7.99 | 7.90 | -0.10 | -1.25% | 7.76 | 8.14 | 138535 | 10974.30 | 2.76% |
| 2025-01-14 | 7.73 | 8.00 | 0.31 | 4.03% | 7.70 | 8.02 | 222348 | 17508.95 | 4.44% |
| 2025-01-13 | 7.42 | 7.69 | 0.19 | 2.53% | 7.29 | 7.73 | 138395 | 10504.51 | 2.76% |
| 2025-01-10 | 7.88 | 7.50 | -0.36 | -4.58% | 7.50 | 7.90 | 87269 | 6712.36 | 1.74% |
| 2025-01-09 | 7.79 | 7.86 | 0.01 | 0.13% | 7.75 | 7.97 | 119244 | 9390.02 | 2.38% |
| 2025-01-08 | 7.98 | 7.85 | -0.14 | -1.75% | 7.58 | 7.98 | 127364 | 9907.02 | 2.54% |
| 2025-01-07 | 7.79 | 7.99 | 0.21 | 2.70% | 7.71 | 8.00 | 146529 | 11513.79 | 2.92% |
| 2025-01-06 | 7.92 | 7.78 | -0.12 | -1.52% | 7.66 | 8.00 | 115158 | 8997.95 | 2.30% |
| 2025-01-03 | 8.48 | 7.90 | -0.53 | -6.29% | 7.87 | 8.48 | 144490 | 11735.67 | 2.88% |
| 2025-01-02 | 8.77 | 8.43 | -0.34 | -3.88% | 8.30 | 8.89 | 118573 | 10127.76 | 2.37% |
| 2024-12-31 | 9.15 | 8.77 | -0.44 | -4.78% | 8.74 | 9.23 | 86728 | 7763.90 | 1.73% |
| 2024-12-30 | 9.15 | 9.21 | -0.02 | -0.22% | 8.97 | 9.33 | 106150 | 9698.31 | 2.12% |
| 2024-12-27 | 8.98 | 9.23 | 0.19 | 2.10% | 8.92 | 9.34 | 114272 | 10508.47 | 2.28% |
| 2024-12-26 | 9.32 | 9.04 | -0.28 | -3.00% | 9.00 | 9.39 | 137478 | 12608.13 | 2.74% |
| 2024-12-25 | 9.56 | 9.32 | -0.25 | -2.61% | 9.27 | 9.89 | 161687 | 15392.10 | 3.23% |
| 2024-12-24 | 9.17 | 9.57 | 0.40 | 4.36% | 9.15 | 9.59 | 145998 | 13711.56 | 2.91% |
| 2024-12-23 | 9.35 | 9.17 | -0.22 | -2.34% | 9.15 | 9.53 | 121924 | 11333.71 | 2.43% |
| 2024-12-20 | 9.14 | 9.39 | 0.25 | 2.74% | 9.13 | 9.45 | 116882 | 10870.93 | 2.33% |
| 2024-12-19 | 9.19 | 9.14 | -0.18 | -1.93% | 9.01 | 9.25 | 126613 | 11541.48 | 2.53% |
| 2024-12-18 | 9.63 | 9.32 | -0.15 | -1.58% | 9.26 | 9.63 | 120202 | 11257.39 | 2.40% |
| 2024-12-17 | 9.68 | 9.47 | -0.15 | -1.56% | 9.41 | 9.82 | 176562 | 17010.29 | 3.52% |
| 2024-12-16 | 9.85 | 9.62 | -0.29 | -2.93% | 9.57 | 9.90 | 155705 | 15098.18 | 3.11% |
| 2024-12-13 | 10.18 | 9.91 | -0.38 | -3.69% | 9.90 | 10.20 | 169974 | 16975.27 | 3.39% |
| 2024-12-12 | 10.08 | 10.29 | 0.23 | 2.29% | 9.89 | 10.32 | 231582 | 23477.48 | 4.62% |
| 2024-12-11 | 10.10 | 10.06 | -0.11 | -1.08% | 9.95 | 10.20 | 201368 | 20255.83 | 4.02% |
| 2024-12-10 | 10.60 | 10.17 | -0.26 | -2.49% | 10.10 | 10.71 | 290304 | 30157.38 | 5.79% |
| 2024-12-09 | 10.90 | 10.43 | -0.79 | -7.04% | 10.27 | 10.96 | 387375 | 40824.15 | 7.73% |
| 2024-12-06 | 10.42 | 11.22 | 0.86 | 8.30% | 10.00 | 11.22 | 449918 | 47942.63 | 8.98% |
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。
