| 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 | 21.71 | 21.94 | 0.50 | 2.33% | 21.43 | 22.05 | 89815 | 19598.16 | 2.16% |
| 2026-02-02 | 21.20 | 21.44 | 0.23 | 1.08% | 21.17 | 22.37 | 125994 | 27570.64 | 3.04% |
| 2026-01-30 | 21.27 | 21.21 | -0.30 | -1.39% | 20.78 | 21.55 | 108335 | 22877.08 | 2.61% |
| 2026-01-29 | 22.16 | 21.51 | -0.70 | -3.15% | 21.48 | 22.31 | 122865 | 26856.09 | 2.96% |
| 2026-01-28 | 22.93 | 22.21 | -0.76 | -3.31% | 22.13 | 22.98 | 126428 | 28317.96 | 3.05% |
| 2026-01-27 | 21.95 | 22.97 | 0.90 | 4.08% | 21.72 | 23.19 | 189519 | 42595.45 | 4.57% |
| 2026-01-26 | 23.01 | 22.07 | -1.08 | -4.67% | 21.64 | 23.05 | 207194 | 46135.96 | 4.99% |
| 2026-01-23 | 22.56 | 23.15 | 0.78 | 3.49% | 22.18 | 23.26 | 214141 | 49115.51 | 5.16% |
| 2026-01-22 | 21.70 | 22.37 | 0.62 | 2.85% | 21.70 | 22.83 | 188757 | 42145.20 | 4.55% |
| 2026-01-21 | 21.55 | 21.75 | -0.08 | -0.37% | 21.48 | 22.04 | 142139 | 30891.67 | 3.42% |
| 2026-01-20 | 23.03 | 21.83 | -1.13 | -4.92% | 21.50 | 23.38 | 240445 | 53162.61 | 5.79% |
| 2026-01-19 | 23.12 | 22.96 | -0.17 | -0.73% | 22.84 | 23.83 | 195159 | 45137.84 | 4.70% |
| 2026-01-16 | 23.56 | 23.13 | -0.43 | -1.83% | 22.55 | 23.69 | 264967 | 61056.91 | 6.38% |
| 2026-01-15 | 25.13 | 23.56 | -2.62 | -10.01% | 23.56 | 25.25 | 273893 | 65747.60 | 6.60% |
| 2026-01-14 | 25.78 | 26.18 | 0.40 | 1.55% | 25.22 | 27.70 | 499709 | 132808.80 | 12.04% |
| 2026-01-13 | 25.73 | 25.78 | 0.31 | 1.22% | 23.73 | 26.81 | 506946 | 127724.79 | 12.21% |
| 2026-01-12 | 23.89 | 25.47 | 2.32 | 10.02% | 23.89 | 25.47 | 221055 | 54924.88 | 5.33% |
| 2026-01-09 | 23.28 | 23.15 | -0.35 | -1.49% | 22.92 | 24.45 | 380352 | 89400.25 | 9.16% |
| 2026-01-08 | 22.36 | 23.50 | 0.92 | 4.07% | 21.74 | 23.54 | 380524 | 87466.56 | 9.17% |
| 2026-01-07 | 22.33 | 22.58 | 0.25 | 1.12% | 21.61 | 22.80 | 265088 | 58936.48 | 6.39% |
| 2026-01-06 | 22.01 | 22.33 | 0.23 | 1.04% | 21.69 | 22.64 | 266515 | 59062.94 | 6.42% |
| 2026-01-05 | 22.98 | 22.10 | -0.25 | -1.12% | 21.66 | 22.98 | 289610 | 63924.63 | 6.98% |
| 2025-12-31 | 21.19 | 22.35 | 1.00 | 4.68% | 21.18 | 22.88 | 353103 | 78209.52 | 8.51% |
| 2025-12-30 | 21.80 | 21.35 | -0.71 | -3.22% | 21.14 | 21.93 | 228322 | 48995.01 | 5.50% |
| 2025-12-29 | 21.55 | 22.06 | 0.50 | 2.32% | 21.32 | 22.59 | 365888 | 80570.32 | 8.81% |
| 2025-12-26 | 21.23 | 21.56 | -0.53 | -2.40% | 21.23 | 22.09 | 381000 | 82415.34 | 9.18% |
| 2025-12-25 | 20.00 | 22.09 | 2.01 | 10.01% | 20.00 | 22.09 | 296804 | 64787.93 | 7.15% |
| 2025-12-24 | 19.38 | 20.08 | 0.77 | 3.99% | 19.10 | 20.20 | 162104 | 32172.11 | 3.91% |
| 2025-12-23 | 20.00 | 19.31 | -0.78 | -3.88% | 19.10 | 20.16 | 162597 | 31792.27 | 3.92% |
| 2025-12-22 | 19.81 | 20.09 | 0.46 | 2.34% | 19.64 | 20.45 | 178672 | 35768.61 | 4.30% |
| 2025-12-19 | 19.09 | 19.63 | 0.55 | 2.88% | 19.08 | 20.10 | 138532 | 27212.67 | 3.34% |
| 2025-12-18 | 18.71 | 19.08 | 0.23 | 1.22% | 18.61 | 19.38 | 125632 | 24053.84 | 3.03% |
| 2025-12-17 | 19.05 | 18.85 | -0.32 | -1.67% | 18.47 | 19.37 | 128375 | 24083.70 | 3.09% |
| 2025-12-16 | 19.45 | 19.17 | -0.33 | -1.69% | 18.73 | 19.49 | 134244 | 25577.90 | 3.23% |
| 2025-12-15 | 19.24 | 19.50 | 0.12 | 0.62% | 18.90 | 19.77 | 151365 | 29441.89 | 3.65% |
| 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% |
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。
