| 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 | 19.42 | 19.38 | -0.07 | -0.36% | 19.22 | 19.85 | 181855 | 35470.70 | 4.38% |
| 2025-12-11 | 19.24 | 19.45 | 0.30 | 1.57% | 18.85 | 19.59 | 193595 | 37310.44 | 4.66% |
| 2025-12-10 | 19.05 | 19.15 | 0.09 | 0.47% | 18.92 | 19.44 | 135317 | 25965.95 | 3.26% |
| 2025-12-09 | 18.63 | 19.06 | 0.16 | 0.85% | 18.56 | 19.36 | 163687 | 31263.46 | 3.94% |
| 2025-12-08 | 19.01 | 18.90 | -0.06 | -0.32% | 18.80 | 19.38 | 200671 | 38340.47 | 4.83% |
| 2025-12-05 | 18.50 | 18.96 | 0.38 | 2.05% | 18.42 | 19.07 | 143049 | 26934.00 | 3.45% |
| 2025-12-04 | 18.08 | 18.58 | 0.36 | 1.98% | 18.08 | 18.78 | 118605 | 21945.67 | 2.86% |
| 2025-12-03 | 18.46 | 18.22 | -0.34 | -1.83% | 17.94 | 18.60 | 112704 | 20580.12 | 2.72% |
| 2025-12-02 | 18.50 | 18.56 | -0.02 | -0.11% | 18.19 | 18.67 | 98899 | 18266.05 | 2.38% |
| 2025-12-01 | 18.38 | 18.58 | 0.44 | 2.43% | 18.28 | 18.89 | 158291 | 29482.98 | 3.81% |
| 2025-11-28 | 17.85 | 18.14 | 0.37 | 2.08% | 17.78 | 18.18 | 92772 | 16689.25 | 2.23% |
| 2025-11-27 | 17.65 | 17.77 | -0.04 | -0.22% | 17.48 | 18.00 | 79963 | 14210.90 | 1.93% |
| 2025-11-26 | 18.31 | 17.81 | -0.47 | -2.57% | 17.74 | 18.45 | 100135 | 18027.84 | 2.41% |
| 2025-11-25 | 18.31 | 18.28 | 0.35 | 1.95% | 18.02 | 18.46 | 136084 | 24825.91 | 3.28% |
| 2025-11-24 | 17.36 | 17.93 | 0.69 | 4.00% | 17.35 | 18.07 | 150362 | 26695.93 | 3.62% |
| 2025-11-21 | 17.82 | 17.24 | -0.98 | -5.38% | 17.11 | 18.10 | 157211 | 27415.92 | 3.79% |
| 2025-11-20 | 18.28 | 18.22 | 0.06 | 0.33% | 17.95 | 18.38 | 142018 | 25814.71 | 3.42% |
| 2025-11-19 | 18.65 | 18.16 | -0.64 | -3.40% | 18.12 | 18.80 | 152792 | 28029.79 | 3.68% |
| 2025-11-18 | 19.43 | 18.80 | -0.77 | -3.93% | 18.65 | 19.54 | 205023 | 38721.83 | 4.94% |
| 2025-11-17 | 19.82 | 19.57 | -0.23 | -1.16% | 19.30 | 19.98 | 239713 | 46900.12 | 5.77% |
| 2025-11-14 | 20.39 | 19.80 | -0.10 | -0.50% | 19.70 | 20.84 | 464013 | 93708.67 | 11.18% |
| 2025-11-13 | 18.06 | 19.90 | 1.81 | 10.01% | 17.94 | 19.90 | 280537 | 53671.08 | 6.76% |
| 2025-11-12 | 17.80 | 18.09 | 0.21 | 1.17% | 17.50 | 18.13 | 122665 | 21903.86 | 2.96% |
| 2025-11-11 | 17.83 | 17.88 | 0.04 | 0.22% | 17.69 | 18.04 | 88784 | 15851.72 | 2.14% |
| 2025-11-10 | 17.69 | 17.84 | 0.26 | 1.48% | 17.69 | 18.25 | 141230 | 25377.87 | 3.40% |
| 2025-11-07 | 17.60 | 17.58 | -0.12 | -0.68% | 17.40 | 17.78 | 79431 | 13959.69 | 1.91% |
| 2025-11-06 | 17.73 | 17.70 | 0.03 | 0.17% | 17.38 | 17.84 | 91639 | 16140.65 | 2.21% |
| 2025-11-05 | 17.61 | 17.67 | -0.18 | -1.01% | 17.58 | 18.05 | 105777 | 18820.83 | 2.55% |
| 2025-11-04 | 17.66 | 17.85 | 0.03 | 0.17% | 17.56 | 17.97 | 111620 | 19836.53 | 2.69% |
| 2025-11-03 | 17.57 | 17.82 | 0.25 | 1.42% | 17.29 | 17.84 | 147660 | 25978.73 | 3.56% |
| 2025-10-31 | 17.90 | 17.57 | -0.34 | -1.90% | 17.40 | 18.26 | 243205 | 43116.43 | 5.86% |
| 2025-10-30 | 17.86 | 17.91 | -0.04 | -0.22% | 17.55 | 18.30 | 214346 | 38398.88 | 5.16% |
| 2025-10-29 | 17.67 | 17.95 | 0.15 | 0.84% | 17.49 | 18.32 | 209176 | 37597.37 | 5.04% |
| 2025-10-28 | 17.31 | 17.80 | 0.09 | 0.51% | 17.31 | 18.06 | 282726 | 50414.79 | 6.81% |
| 2025-10-27 | 17.26 | 17.71 | 0.92 | 5.48% | 17.00 | 18.10 | 339928 | 59223.78 | 8.19% |
| 2025-10-24 | 16.89 | 16.79 | 0.45 | 2.75% | 16.63 | 17.54 | 323004 | 54963.59 | 7.78% |
| 2025-10-23 | 16.48 | 16.34 | 0.00 | 0.00% | 15.87 | 16.48 | 138319 | 22329.68 | 3.33% |
| 2025-10-22 | 16.25 | 16.34 | -0.14 | -0.85% | 16.07 | 16.87 | 206805 | 33872.78 | 4.98% |
| 2025-10-21 | 16.96 | 16.48 | -0.02 | -0.12% | 16.10 | 16.96 | 315922 | 51939.94 | 7.61% |
| 2025-10-20 | 16.21 | 16.50 | 1.50 | 10.00% | 16.21 | 16.50 | 123957 | 20433.04 | 2.99% |
| 2025-10-17 | 15.54 | 15.00 | -0.55 | -3.54% | 15.00 | 15.65 | 75979 | 11621.52 | 1.83% |
| 2025-10-16 | 15.83 | 15.55 | -0.27 | -1.71% | 15.50 | 15.93 | 60322 | 9432.81 | 1.45% |
| 2025-10-15 | 15.87 | 15.82 | -0.09 | -0.57% | 15.56 | 16.02 | 79941 | 12609.70 | 1.93% |
| 2025-10-14 | 16.30 | 15.91 | 0.08 | 0.51% | 15.86 | 16.49 | 147045 | 23700.54 | 3.54% |
| 2025-10-13 | 15.20 | 15.83 | 0.13 | 0.83% | 15.10 | 15.89 | 79625 | 12467.52 | 1.92% |
| 2025-10-10 | 15.75 | 15.70 | -0.06 | -0.38% | 15.55 | 15.80 | 51077 | 8009.40 | 1.23% |
| 2025-10-09 | 15.70 | 15.76 | 0.09 | 0.57% | 15.62 | 15.85 | 59761 | 9409.03 | 1.44% |
| 2025-09-30 | 15.55 | 15.67 | 0.16 | 1.03% | 15.51 | 15.80 | 51223 | 8025.10 | 1.23% |
| 2025-09-29 | 15.42 | 15.51 | 0.07 | 0.45% | 15.15 | 15.52 | 46427 | 7136.29 | 1.12% |
| 2025-09-26 | 15.52 | 15.44 | -0.07 | -0.45% | 15.26 | 15.69 | 56724 | 8783.88 | 1.37% |
| 2025-09-25 | 15.70 | 15.51 | -0.20 | -1.27% | 15.45 | 15.86 | 51872 | 8101.09 | 1.25% |
| 2025-09-24 | 15.41 | 15.71 | 0.25 | 1.62% | 15.32 | 15.73 | 62345 | 9720.97 | 1.50% |
| 2025-09-23 | 15.71 | 15.46 | -0.28 | -1.78% | 15.14 | 15.76 | 64330 | 9891.75 | 1.55% |
| 2025-09-22 | 15.69 | 15.74 | 0.09 | 0.58% | 15.49 | 15.77 | 47617 | 7444.56 | 1.15% |
| 2025-09-19 | 15.54 | 15.65 | 0.09 | 0.58% | 15.49 | 15.84 | 48124 | 7527.14 | 1.16% |
| 2025-09-18 | 15.58 | 15.56 | 0.00 | 0.00% | 15.41 | 16.05 | 77084 | 12112.69 | 1.86% |
| 2025-09-17 | 15.55 | 15.56 | 0.01 | 0.06% | 15.42 | 15.67 | 40856 | 6355.54 | 0.98% |
| 2025-09-16 | 15.68 | 15.55 | -0.06 | -0.38% | 15.41 | 15.68 | 45894 | 7124.46 | 1.11% |
| 2025-09-15 | 15.85 | 15.61 | -0.23 | -1.45% | 15.47 | 15.86 | 50330 | 7850.85 | 1.21% |
| 2025-09-12 | 15.70 | 15.84 | 0.17 | 1.08% | 15.64 | 16.18 | 74466 | 11876.47 | 1.79% |
| 2025-09-11 | 15.36 | 15.67 | 0.31 | 2.02% | 15.06 | 15.70 | 56737 | 8790.54 | 1.37% |
| 2025-09-10 | 15.32 | 15.36 | 0.04 | 0.26% | 15.28 | 15.58 | 43736 | 6737.02 | 1.05% |
| 2025-09-09 | 15.70 | 15.32 | -0.37 | -2.36% | 15.25 | 15.72 | 58302 | 8993.28 | 1.40% |
| 2025-09-08 | 15.60 | 15.69 | 0.38 | 2.48% | 15.33 | 15.75 | 76087 | 11834.63 | 1.83% |
| 2025-09-05 | 14.90 | 15.31 | 0.43 | 2.89% | 14.70 | 15.40 | 73686 | 11104.28 | 1.78% |
| 2025-09-04 | 15.37 | 14.88 | -0.50 | -3.25% | 14.68 | 15.60 | 98711 | 14889.28 | 2.38% |
| 2025-09-03 | 16.19 | 15.38 | -0.84 | -5.18% | 15.28 | 16.25 | 103587 | 16240.75 | 2.50% |
| 2025-09-02 | 16.72 | 16.22 | -0.47 | -2.82% | 15.93 | 16.81 | 95013 | 15385.12 | 2.29% |
| 2025-09-01 | 16.97 | 16.69 | -0.28 | -1.65% | 16.58 | 16.97 | 87040 | 14553.58 | 2.10% |
| 2025-08-29 | 17.01 | 16.97 | -0.14 | -0.82% | 16.85 | 17.23 | 86275 | 14647.08 | 2.08% |
| 2025-08-28 | 16.81 | 17.11 | 0.42 | 2.52% | 16.50 | 17.19 | 121445 | 20533.27 | 2.93% |
| 2025-08-27 | 17.10 | 16.69 | -0.50 | -2.91% | 16.68 | 17.25 | 99251 | 16871.10 | 2.39% |
| 2025-08-26 | 17.28 | 17.19 | -0.11 | -0.64% | 17.13 | 17.42 | 78250 | 13476.74 | 1.89% |
| 2025-08-25 | 17.12 | 17.30 | 0.19 | 1.11% | 16.80 | 17.38 | 137673 | 23491.68 | 3.32% |
| 2025-08-22 | 16.98 | 17.11 | 0.29 | 1.72% | 16.89 | 17.20 | 121330 | 20692.47 | 2.92% |
| 2025-08-21 | 16.87 | 16.82 | 0.09 | 0.54% | 16.74 | 17.19 | 98800 | 16716.48 | 2.38% |
| 2025-08-20 | 16.68 | 16.73 | 0.01 | 0.06% | 16.51 | 16.86 | 75746 | 12647.32 | 1.82% |
| 2025-08-19 | 16.91 | 16.72 | -0.18 | -1.07% | 16.60 | 16.98 | 76647 | 12842.87 | 1.85% |
| 2025-08-18 | 16.30 | 16.90 | 0.64 | 3.94% | 16.27 | 17.14 | 136664 | 22919.65 | 3.29% |
| 2025-08-15 | 16.17 | 16.26 | 0.09 | 0.56% | 16.11 | 16.30 | 66755 | 10806.76 | 1.61% |
天奥电子(002935)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。
