| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 16.00 | 16.03 | 0.03 | 0.19% | 15.70 | 16.10 | 118700 | 18888.45 | 2.86% |
| 2025-06-30 | 15.77 | 16.00 | 0.28 | 1.78% | 15.72 | 16.07 | 109136 | 17408.22 | 2.63% |
| 2025-06-27 | 15.45 | 15.72 | 0.17 | 1.09% | 15.36 | 15.99 | 102412 | 16123.61 | 2.47% |
| 2025-06-26 | 15.49 | 15.55 | 0.03 | 0.19% | 15.43 | 15.81 | 96985 | 15150.98 | 2.34% |
| 2025-06-25 | 15.29 | 15.52 | 0.23 | 1.50% | 15.27 | 15.64 | 107195 | 16589.53 | 2.58% |
| 2025-06-24 | 15.23 | 15.29 | 0.01 | 0.07% | 15.06 | 15.32 | 68345 | 10399.06 | 1.65% |
| 2025-06-23 | 14.74 | 15.28 | 0.58 | 3.95% | 14.65 | 15.34 | 91430 | 13800.37 | 2.20% |
| 2025-06-20 | 14.94 | 14.70 | -0.22 | -1.47% | 14.70 | 14.97 | 39598 | 5852.60 | 0.95% |
| 2025-06-19 | 15.10 | 14.92 | -0.19 | -1.26% | 14.81 | 15.10 | 53016 | 7919.95 | 1.28% |
| 2025-06-18 | 15.25 | 15.11 | -0.16 | -1.05% | 15.00 | 15.25 | 63906 | 9654.46 | 1.54% |
| 2025-06-17 | 15.07 | 15.27 | 0.20 | 1.33% | 14.92 | 15.32 | 83602 | 12672.43 | 2.01% |
| 2025-06-16 | 14.91 | 15.07 | 0.30 | 2.03% | 14.63 | 15.13 | 83402 | 12476.39 | 2.01% |
| 2025-06-13 | 14.83 | 14.77 | -0.12 | -0.81% | 14.69 | 14.98 | 57064 | 8450.05 | 1.37% |
| 2025-06-12 | 14.67 | 14.89 | 0.17 | 1.15% | 14.64 | 14.98 | 56820 | 8440.23 | 1.37% |
| 2025-06-11 | 14.61 | 14.72 | 0.01 | 0.07% | 14.57 | 14.79 | 39981 | 5877.33 | 0.96% |
| 2025-06-10 | 14.77 | 14.71 | -0.09 | -0.61% | 14.49 | 14.93 | 66055 | 9688.16 | 1.59% |
| 2025-06-09 | 14.67 | 14.80 | 0.08 | 0.54% | 14.66 | 14.97 | 58031 | 8596.69 | 1.40% |
| 2025-06-06 | 14.70 | 14.72 | -0.04 | -0.27% | 14.64 | 15.13 | 67313 | 9973.81 | 1.62% |
| 2025-06-05 | 14.60 | 14.81 | 0.18 | 1.23% | 14.45 | 15.10 | 82474 | 12222.64 | 1.99% |
| 2025-06-04 | 14.61 | 14.63 | 0.00 | 0.00% | 14.55 | 14.90 | 54000 | 7952.94 | 1.30% |
| 2025-06-03 | 14.72 | 14.63 | -0.05 | -0.34% | 14.51 | 14.82 | 55810 | 8181.10 | 1.34% |
| 2025-05-30 | 14.85 | 14.68 | -0.16 | -1.08% | 14.64 | 14.90 | 43686 | 6445.36 | 1.05% |
| 2025-05-29 | 14.58 | 14.84 | 0.19 | 1.30% | 14.58 | 14.90 | 58648 | 8670.45 | 1.41% |
| 2025-05-28 | 14.72 | 14.65 | -0.17 | -1.15% | 14.60 | 14.93 | 65388 | 9640.65 | 1.58% |
| 2025-05-27 | 14.28 | 14.82 | 0.50 | 3.49% | 14.12 | 14.98 | 118629 | 17291.60 | 2.86% |
| 2025-05-26 | 14.18 | 14.32 | 0.25 | 1.78% | 14.08 | 14.34 | 49487 | 7055.88 | 1.19% |
| 2025-05-23 | 14.11 | 14.07 | -0.03 | -0.21% | 14.01 | 14.45 | 71696 | 10191.51 | 1.73% |
| 2025-05-22 | 14.10 | 14.10 | -0.05 | -0.35% | 14.00 | 14.44 | 70331 | 10023.83 | 1.69% |
| 2025-05-21 | 14.30 | 14.15 | -0.22 | -1.53% | 14.07 | 14.40 | 39332 | 5568.45 | 0.95% |
| 2025-05-20 | 14.49 | 14.37 | -0.04 | -0.28% | 14.20 | 14.49 | 65395 | 9357.26 | 1.58% |
| 2025-05-19 | 14.16 | 14.41 | 0.36 | 2.56% | 13.96 | 14.60 | 80022 | 11454.51 | 1.93% |
| 2025-05-16 | 14.15 | 14.05 | -0.07 | -0.50% | 14.05 | 14.38 | 54300 | 7720.06 | 1.31% |
| 2025-05-15 | 14.34 | 14.12 | -0.25 | -1.74% | 14.09 | 14.46 | 50415 | 7165.74 | 1.21% |
| 2025-05-14 | 14.61 | 14.37 | -0.19 | -1.30% | 14.33 | 14.68 | 69011 | 9955.97 | 1.66% |
| 2025-05-13 | 14.90 | 14.56 | -0.34 | -2.28% | 14.51 | 14.98 | 112810 | 16623.49 | 2.72% |
| 2025-05-12 | 14.53 | 14.90 | 0.40 | 2.76% | 14.30 | 15.12 | 194555 | 28934.39 | 4.69% |
| 2025-05-09 | 14.65 | 14.50 | 0.10 | 0.69% | 14.28 | 14.92 | 217991 | 31733.63 | 5.25% |
| 2025-05-08 | 13.85 | 14.40 | 0.49 | 3.52% | 13.85 | 14.41 | 98864 | 14042.23 | 2.38% |
| 2025-05-07 | 13.78 | 13.91 | 0.31 | 2.28% | 13.71 | 14.07 | 109551 | 15186.22 | 2.64% |
| 2025-05-06 | 13.37 | 13.60 | 0.30 | 2.26% | 13.35 | 13.61 | 47947 | 6481.10 | 1.16% |
| 2025-04-30 | 13.14 | 13.30 | 0.15 | 1.14% | 13.13 | 13.38 | 32343 | 4305.49 | 0.78% |
| 2025-04-29 | 12.97 | 13.15 | 0.19 | 1.47% | 12.88 | 13.19 | 34488 | 4516.55 | 0.83% |
| 2025-04-28 | 13.21 | 12.96 | -0.32 | -2.41% | 12.94 | 13.21 | 52983 | 6896.63 | 1.28% |
| 2025-04-25 | 13.25 | 13.28 | 0.02 | 0.15% | 13.20 | 13.39 | 33786 | 4491.21 | 0.81% |
| 2025-04-24 | 13.51 | 13.26 | -0.23 | -1.70% | 13.16 | 13.54 | 48549 | 6461.21 | 1.17% |
| 2025-04-23 | 13.46 | 13.49 | 0.10 | 0.75% | 13.34 | 13.56 | 47603 | 6407.62 | 1.15% |
| 2025-04-22 | 13.34 | 13.39 | -0.02 | -0.15% | 13.27 | 13.47 | 37594 | 5019.85 | 0.91% |
| 2025-04-21 | 13.20 | 13.41 | 0.20 | 1.51% | 13.12 | 13.44 | 44918 | 5979.51 | 1.08% |
| 2025-04-18 | 13.14 | 13.21 | 0.07 | 0.53% | 12.97 | 13.26 | 35068 | 4599.53 | 0.84% |
| 2025-04-17 | 13.00 | 13.14 | 0.04 | 0.31% | 12.96 | 13.33 | 44813 | 5918.30 | 1.08% |
| 2025-04-16 | 13.30 | 13.10 | -0.26 | -1.95% | 12.90 | 13.45 | 63022 | 8274.79 | 1.52% |
| 2025-04-15 | 13.51 | 13.36 | -0.22 | -1.62% | 13.26 | 13.60 | 53390 | 7139.43 | 1.29% |
| 2025-04-14 | 13.73 | 13.58 | 0.01 | 0.07% | 13.52 | 13.90 | 67767 | 9271.79 | 1.63% |
| 2025-04-11 | 13.00 | 13.57 | 0.40 | 3.04% | 12.96 | 13.77 | 98506 | 13244.61 | 2.37% |
| 2025-04-10 | 13.35 | 13.17 | 0.07 | 0.53% | 13.13 | 13.61 | 134939 | 18020.24 | 3.25% |
| 2025-04-09 | 12.44 | 13.10 | 0.53 | 4.22% | 12.00 | 13.27 | 163844 | 21132.17 | 3.95% |
| 2025-04-08 | 12.98 | 12.57 | -0.45 | -3.46% | 12.18 | 13.14 | 143651 | 18058.73 | 3.46% |
| 2025-04-07 | 13.80 | 13.02 | -1.45 | -10.02% | 13.02 | 13.83 | 98419 | 13021.66 | 2.37% |
| 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% |
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。
