| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 14.80 | 14.47 | -0.50 | -3.34% | 14.35 | 15.00 | 177939 | 26070.36 | 4.29% |
| 2025-04-02 | 15.70 | 14.97 | -0.89 | -5.61% | 14.97 | 15.80 | 268294 | 41056.71 | 6.46% |
| 2025-04-01 | 15.40 | 15.86 | 0.57 | 3.73% | 15.40 | 16.82 | 324129 | 52595.86 | 7.81% |
| 2025-03-31 | 15.80 | 15.29 | -0.66 | -4.14% | 15.09 | 15.85 | 117467 | 18079.80 | 2.83% |
| 2025-03-28 | 16.37 | 15.95 | -0.49 | -2.98% | 15.80 | 16.45 | 95736 | 15347.34 | 2.31% |
| 2025-03-27 | 15.80 | 16.44 | 0.53 | 3.33% | 15.39 | 16.65 | 178808 | 29077.07 | 4.31% |
| 2025-03-26 | 15.75 | 15.91 | 0.01 | 0.06% | 15.68 | 16.19 | 54889 | 8730.95 | 1.32% |
| 2025-03-25 | 15.63 | 15.90 | 0.26 | 1.66% | 15.55 | 16.13 | 69293 | 11030.80 | 1.67% |
| 2025-03-24 | 16.36 | 15.64 | -0.66 | -4.05% | 15.20 | 16.37 | 95664 | 14995.82 | 2.30% |
| 2025-03-21 | 16.23 | 16.30 | 0.03 | 0.18% | 16.12 | 16.63 | 75937 | 12460.16 | 1.83% |
| 2025-03-20 | 16.08 | 16.27 | 0.16 | 0.99% | 16.00 | 16.56 | 70517 | 11491.39 | 1.70% |
| 2025-03-19 | 16.35 | 16.11 | -0.26 | -1.59% | 16.08 | 16.35 | 72882 | 11767.64 | 1.76% |
| 2025-03-18 | 16.38 | 16.37 | 0.12 | 0.74% | 16.19 | 16.60 | 59274 | 9715.65 | 1.43% |
| 2025-03-17 | 16.45 | 16.25 | -0.22 | -1.34% | 16.21 | 16.48 | 55820 | 9115.67 | 1.34% |
| 2025-03-14 | 16.40 | 16.47 | 0.07 | 0.43% | 16.05 | 16.66 | 99296 | 16196.51 | 2.39% |
| 2025-03-13 | 16.59 | 16.40 | -0.19 | -1.15% | 16.14 | 16.66 | 59032 | 9640.33 | 1.42% |
| 2025-03-12 | 16.66 | 16.59 | -0.07 | -0.42% | 16.57 | 17.00 | 78600 | 13164.03 | 1.89% |
| 2025-03-11 | 16.12 | 16.66 | 0.38 | 2.33% | 16.02 | 16.75 | 96723 | 15984.21 | 2.33% |
| 2025-03-10 | 16.20 | 16.28 | 0.10 | 0.62% | 16.20 | 16.55 | 50437 | 8243.21 | 1.22% |
| 2025-03-07 | 16.25 | 16.18 | -0.16 | -0.98% | 16.13 | 16.59 | 76534 | 12518.04 | 1.84% |
| 2025-03-06 | 16.05 | 16.34 | 0.35 | 2.19% | 16.05 | 16.47 | 94650 | 15418.93 | 2.28% |
| 2025-03-05 | 15.84 | 15.99 | 0.09 | 0.57% | 15.76 | 16.09 | 62275 | 9933.67 | 1.50% |
| 2025-03-04 | 14.98 | 15.90 | 0.83 | 5.51% | 14.96 | 15.95 | 86806 | 13589.85 | 2.09% |
| 2025-03-03 | 14.95 | 15.07 | 0.03 | 0.20% | 14.90 | 15.30 | 40582 | 6139.97 | 0.98% |
| 2025-02-28 | 15.50 | 15.04 | -0.56 | -3.59% | 15.00 | 15.58 | 55294 | 8451.35 | 1.33% |
| 2025-02-27 | 15.90 | 15.60 | -0.35 | -2.19% | 15.35 | 16.03 | 65774 | 10265.53 | 1.58% |
| 2025-02-26 | 15.91 | 15.95 | 0.06 | 0.38% | 15.76 | 16.09 | 60547 | 9616.62 | 1.46% |
| 2025-02-25 | 15.96 | 15.89 | -0.18 | -1.12% | 15.80 | 16.10 | 45215 | 7206.94 | 1.09% |
| 2025-02-24 | 15.98 | 16.07 | 0.09 | 0.56% | 15.80 | 16.23 | 65274 | 10479.51 | 1.57% |
| 2025-02-21 | 15.85 | 15.98 | 0.13 | 0.82% | 15.65 | 16.12 | 67965 | 10792.45 | 1.64% |
| 2025-02-20 | 15.74 | 15.85 | 0.21 | 1.34% | 15.54 | 15.90 | 43094 | 6800.21 | 1.04% |
| 2025-02-19 | 15.30 | 15.64 | 0.33 | 2.16% | 15.30 | 15.70 | 38672 | 6007.63 | 0.93% |
| 2025-02-18 | 15.84 | 15.31 | -0.47 | -2.98% | 15.29 | 15.84 | 42694 | 6640.53 | 1.03% |
| 2025-02-17 | 16.10 | 15.78 | -0.18 | -1.13% | 15.72 | 16.10 | 48172 | 7631.37 | 1.16% |
| 2025-02-14 | 15.82 | 15.96 | 0.18 | 1.14% | 15.70 | 16.10 | 45727 | 7278.06 | 1.10% |
| 2025-02-13 | 16.30 | 15.78 | -0.50 | -3.07% | 15.73 | 16.37 | 51170 | 8165.77 | 1.23% |
| 2025-02-12 | 16.22 | 16.28 | 0.07 | 0.43% | 16.08 | 16.31 | 34481 | 5591.17 | 0.83% |
| 2025-02-11 | 16.24 | 16.21 | -0.07 | -0.43% | 15.90 | 16.40 | 68620 | 11091.57 | 1.65% |
| 2025-02-10 | 15.80 | 16.28 | 0.50 | 3.17% | 15.77 | 16.32 | 65219 | 10452.23 | 1.57% |
| 2025-02-07 | 15.53 | 15.78 | 0.22 | 1.41% | 15.47 | 15.98 | 68857 | 10886.56 | 1.66% |
| 2025-02-06 | 15.20 | 15.56 | 0.36 | 2.37% | 15.07 | 15.57 | 56720 | 8740.85 | 1.37% |
| 2025-02-05 | 15.27 | 15.20 | 0.10 | 0.66% | 15.13 | 15.34 | 38667 | 5889.69 | 0.93% |
| 2025-01-27 | 15.20 | 15.10 | 0.01 | 0.07% | 15.04 | 15.41 | 49920 | 7581.61 | 1.20% |
| 2025-01-24 | 15.27 | 15.09 | -0.16 | -1.05% | 15.03 | 15.32 | 54346 | 8215.19 | 1.31% |
| 2025-01-23 | 15.10 | 15.25 | 0.25 | 1.67% | 15.06 | 15.50 | 66677 | 10236.73 | 1.61% |
| 2025-01-22 | 15.13 | 15.00 | -0.19 | -1.25% | 14.91 | 15.28 | 23504 | 3540.75 | 0.57% |
| 2025-01-21 | 15.39 | 15.19 | -0.21 | -1.36% | 15.01 | 15.54 | 40008 | 6073.74 | 0.96% |
| 2025-01-20 | 15.25 | 15.40 | 0.27 | 1.78% | 15.20 | 15.53 | 50014 | 7697.49 | 1.20% |
| 2025-01-17 | 15.07 | 15.13 | 0.11 | 0.73% | 14.94 | 15.35 | 46350 | 7024.75 | 1.12% |
| 2025-01-16 | 15.27 | 15.02 | -0.11 | -0.73% | 14.91 | 15.39 | 40831 | 6179.84 | 0.98% |
| 2025-01-15 | 15.28 | 15.13 | -0.17 | -1.11% | 15.12 | 15.42 | 44844 | 6846.62 | 1.08% |
| 2025-01-14 | 14.77 | 15.30 | 0.60 | 4.08% | 14.66 | 15.36 | 71957 | 10826.19 | 1.73% |
| 2025-01-13 | 15.38 | 14.70 | -0.37 | -2.46% | 14.29 | 15.49 | 73440 | 10856.58 | 1.77% |
| 2025-01-10 | 15.11 | 15.07 | -0.08 | -0.53% | 15.01 | 15.68 | 75013 | 11545.49 | 1.81% |
| 2025-01-09 | 14.92 | 15.15 | 0.13 | 0.87% | 14.86 | 15.30 | 43748 | 6622.93 | 1.05% |
| 2025-01-08 | 14.88 | 15.02 | 0.13 | 0.87% | 14.42 | 15.14 | 64284 | 9525.91 | 1.55% |
| 2025-01-07 | 14.80 | 14.89 | 0.29 | 1.99% | 14.53 | 14.91 | 47569 | 6992.15 | 1.15% |
| 2025-01-06 | 14.76 | 14.60 | -0.17 | -1.15% | 14.29 | 14.77 | 57476 | 8327.91 | 1.38% |
| 2025-01-03 | 15.66 | 14.77 | -0.79 | -5.08% | 14.72 | 15.72 | 59297 | 8964.41 | 1.43% |
| 2025-01-02 | 16.16 | 15.56 | -0.54 | -3.35% | 15.43 | 16.22 | 61438 | 9759.32 | 1.48% |
| 2024-12-31 | 16.90 | 16.10 | -0.72 | -4.28% | 16.08 | 16.96 | 73883 | 12091.88 | 1.78% |
| 2024-12-30 | 16.99 | 16.82 | -0.20 | -1.18% | 16.44 | 17.08 | 60092 | 10099.76 | 1.45% |
| 2024-12-27 | 17.07 | 17.02 | 0.04 | 0.24% | 16.89 | 17.31 | 76776 | 13162.50 | 1.85% |
| 2024-12-26 | 16.72 | 16.98 | 0.25 | 1.49% | 16.71 | 17.12 | 48634 | 8259.72 | 1.17% |
| 2024-12-25 | 16.62 | 16.73 | 0.04 | 0.24% | 16.39 | 16.87 | 51027 | 8482.56 | 1.23% |
| 2024-12-24 | 16.90 | 16.69 | -0.05 | -0.30% | 16.41 | 17.01 | 73906 | 12315.55 | 1.78% |
| 2024-12-23 | 17.34 | 16.74 | -0.59 | -3.40% | 16.66 | 17.52 | 69228 | 11780.91 | 1.67% |
| 2024-12-20 | 16.96 | 17.33 | 0.27 | 1.58% | 16.88 | 17.51 | 80641 | 13961.41 | 1.94% |
| 2024-12-19 | 16.69 | 17.06 | 0.04 | 0.24% | 16.66 | 17.13 | 56595 | 9588.54 | 1.36% |
| 2024-12-18 | 16.93 | 17.02 | 0.30 | 1.79% | 16.66 | 17.35 | 91587 | 15622.31 | 2.21% |
| 2024-12-17 | 17.05 | 16.72 | -0.38 | -2.22% | 16.61 | 17.25 | 78636 | 13325.68 | 1.89% |
| 2024-12-16 | 17.24 | 17.10 | -0.34 | -1.95% | 16.98 | 17.39 | 75595 | 12964.02 | 1.82% |
| 2024-12-13 | 17.80 | 17.44 | -0.68 | -3.75% | 17.18 | 18.00 | 157728 | 27685.42 | 3.80% |
| 2024-12-12 | 18.44 | 18.12 | -0.44 | -2.37% | 17.96 | 18.57 | 165642 | 30145.96 | 3.99% |
| 2024-12-11 | 18.08 | 18.56 | 0.60 | 3.34% | 17.76 | 18.69 | 191534 | 34902.94 | 4.61% |
| 2024-12-10 | 17.55 | 17.96 | 0.79 | 4.60% | 17.30 | 18.20 | 187624 | 33509.79 | 4.52% |
| 2024-12-09 | 17.00 | 17.17 | -0.06 | -0.35% | 16.94 | 17.58 | 82847 | 14265.48 | 2.00% |
| 2024-12-06 | 16.88 | 17.23 | 0.49 | 2.93% | 16.60 | 17.33 | 132185 | 22511.03 | 3.18% |
| 2024-12-05 | 16.40 | 16.74 | 0.36 | 2.20% | 16.35 | 16.85 | 80320 | 13358.74 | 1.94% |
| 2024-12-04 | 16.08 | 16.38 | 0.32 | 1.99% | 16.01 | 16.99 | 125993 | 20935.41 | 3.04% |
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。
