| 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 | 19.83 | 20.17 | 0.34 | 1.71% | 19.68 | 20.24 | 48712 | 9769.00 | 8.69% |
| 2025-12-11 | 20.06 | 19.83 | -0.32 | -1.59% | 19.83 | 20.47 | 43339 | 8699.55 | 7.73% |
| 2025-12-10 | 20.22 | 20.15 | 0.22 | 1.10% | 20.02 | 20.48 | 56494 | 11425.10 | 10.08% |
| 2025-12-09 | 19.88 | 19.93 | -0.04 | -0.20% | 19.76 | 20.36 | 41902 | 8398.23 | 7.47% |
| 2025-12-08 | 19.88 | 19.97 | 0.25 | 1.27% | 19.56 | 20.21 | 58858 | 11737.87 | 10.50% |
| 2025-12-05 | 18.76 | 19.72 | 0.84 | 4.45% | 18.76 | 19.77 | 68314 | 13372.74 | 12.19% |
| 2025-12-04 | 19.24 | 18.88 | -0.32 | -1.67% | 18.86 | 19.39 | 17513 | 3334.82 | 3.12% |
| 2025-12-03 | 19.28 | 19.20 | 0.04 | 0.21% | 18.95 | 19.30 | 19208 | 3674.78 | 3.43% |
| 2025-12-02 | 19.20 | 19.16 | -0.05 | -0.26% | 18.98 | 19.20 | 13105 | 2502.92 | 2.34% |
| 2025-12-01 | 19.12 | 19.21 | 0.19 | 1.00% | 18.94 | 19.24 | 14170 | 2714.85 | 2.53% |
| 2025-11-28 | 18.83 | 19.02 | 0.19 | 1.01% | 18.70 | 19.02 | 11986 | 2262.15 | 2.14% |
| 2025-11-27 | 18.60 | 18.83 | 0.13 | 0.70% | 18.59 | 18.99 | 12224 | 2300.70 | 2.18% |
| 2025-11-26 | 19.01 | 18.70 | -0.28 | -1.48% | 18.66 | 19.29 | 20151 | 3815.22 | 3.59% |
| 2025-11-25 | 19.12 | 18.98 | -0.02 | -0.11% | 18.96 | 19.26 | 15607 | 2986.72 | 2.78% |
| 2025-11-24 | 18.58 | 19.00 | 0.54 | 2.93% | 18.58 | 19.07 | 19138 | 3608.46 | 3.41% |
| 2025-11-21 | 19.16 | 18.46 | -0.79 | -4.10% | 18.21 | 19.29 | 29442 | 5489.39 | 5.25% |
| 2025-11-20 | 19.22 | 19.25 | 0.14 | 0.73% | 18.90 | 19.35 | 20888 | 4001.02 | 3.73% |
| 2025-11-19 | 19.68 | 19.11 | -0.59 | -2.99% | 19.10 | 19.79 | 29975 | 5793.35 | 5.35% |
| 2025-11-18 | 19.61 | 19.70 | 0.09 | 0.46% | 19.40 | 19.80 | 25340 | 4983.14 | 4.52% |
| 2025-11-17 | 19.62 | 19.61 | -0.01 | -0.05% | 19.51 | 19.78 | 20614 | 4045.58 | 3.68% |
| 2025-11-14 | 19.39 | 19.62 | 0.22 | 1.13% | 19.28 | 19.80 | 31424 | 6174.27 | 5.61% |
| 2025-11-13 | 19.40 | 19.40 | 0.02 | 0.10% | 19.24 | 19.44 | 19374 | 3748.85 | 3.46% |
| 2025-11-12 | 19.47 | 19.38 | -0.09 | -0.46% | 19.28 | 19.65 | 18891 | 3669.74 | 3.37% |
| 2025-11-11 | 19.32 | 19.47 | 0.15 | 0.78% | 19.31 | 19.53 | 17933 | 3486.71 | 3.20% |
| 2025-11-10 | 19.24 | 19.32 | 0.08 | 0.42% | 19.14 | 19.38 | 14986 | 2893.88 | 2.67% |
| 2025-11-07 | 19.25 | 19.24 | -0.09 | -0.47% | 19.19 | 19.34 | 14104 | 2716.29 | 2.52% |
| 2025-11-06 | 19.49 | 19.33 | -0.06 | -0.31% | 19.24 | 19.49 | 17043 | 3292.30 | 3.04% |
| 2025-11-05 | 19.10 | 19.39 | 0.14 | 0.73% | 19.05 | 19.44 | 20322 | 3936.32 | 3.63% |
| 2025-11-04 | 19.24 | 19.25 | 0.01 | 0.05% | 19.10 | 19.36 | 23037 | 4432.56 | 4.11% |
| 2025-11-03 | 19.03 | 19.24 | 0.20 | 1.05% | 19.00 | 19.25 | 16060 | 3078.39 | 2.86% |
| 2025-10-31 | 18.82 | 19.04 | 0.13 | 0.69% | 18.80 | 19.08 | 14367 | 2731.90 | 2.56% |
| 2025-10-30 | 19.03 | 18.91 | -0.11 | -0.58% | 18.88 | 19.19 | 17817 | 3385.00 | 3.18% |
| 2025-10-29 | 19.29 | 19.02 | -0.27 | -1.40% | 18.97 | 19.30 | 20780 | 3958.82 | 3.71% |
| 2025-10-28 | 19.37 | 19.29 | -0.13 | -0.67% | 19.25 | 19.53 | 23894 | 4628.36 | 4.26% |
| 2025-10-27 | 19.18 | 19.42 | 0.26 | 1.36% | 19.10 | 19.45 | 32493 | 6279.30 | 5.80% |
| 2025-10-24 | 19.08 | 19.16 | 0.08 | 0.42% | 19.00 | 19.26 | 25969 | 4978.05 | 4.63% |
| 2025-10-23 | 19.00 | 19.08 | -0.09 | -0.47% | 18.77 | 19.11 | 34217 | 6479.84 | 6.10% |
| 2025-10-22 | 18.69 | 19.17 | 0.48 | 2.57% | 18.59 | 19.68 | 56533 | 10862.56 | 10.08% |
| 2025-10-21 | 18.37 | 18.69 | 0.32 | 1.74% | 18.34 | 18.74 | 18295 | 3400.61 | 3.26% |
| 2025-10-20 | 18.18 | 18.37 | 0.37 | 2.06% | 18.11 | 18.45 | 16192 | 2965.36 | 2.89% |
| 2025-10-17 | 18.50 | 18.00 | -0.40 | -2.17% | 17.95 | 18.52 | 17345 | 3154.42 | 3.09% |
| 2025-10-16 | 18.76 | 18.40 | -0.39 | -2.08% | 18.33 | 18.85 | 18601 | 3453.97 | 3.32% |
| 2025-10-15 | 18.61 | 18.79 | 0.19 | 1.02% | 18.52 | 18.83 | 14176 | 2652.25 | 2.53% |
| 2025-10-14 | 18.86 | 18.60 | -0.10 | -0.53% | 18.58 | 19.01 | 22815 | 4284.21 | 4.07% |
| 2025-10-13 | 18.35 | 18.70 | -0.15 | -0.80% | 17.81 | 18.77 | 23738 | 4374.47 | 4.23% |
| 2025-10-10 | 18.92 | 18.85 | -0.06 | -0.32% | 18.83 | 19.05 | 19602 | 3709.95 | 3.50% |
| 2025-10-09 | 19.03 | 18.91 | 0.04 | 0.21% | 18.75 | 19.03 | 19740 | 3726.80 | 3.52% |
| 2025-09-30 | 18.98 | 18.87 | -0.04 | -0.21% | 18.85 | 19.04 | 16842 | 3184.53 | 3.00% |
| 2025-09-29 | 18.80 | 18.91 | 0.08 | 0.42% | 18.51 | 19.02 | 21597 | 4070.85 | 3.85% |
| 2025-09-26 | 18.83 | 18.83 | -0.05 | -0.26% | 18.65 | 19.14 | 18331 | 3465.38 | 3.27% |
| 2025-09-25 | 19.05 | 18.88 | -0.17 | -0.89% | 18.88 | 19.24 | 20064 | 3817.83 | 3.58% |
| 2025-09-24 | 18.61 | 19.05 | 0.18 | 0.95% | 18.61 | 19.14 | 22641 | 4304.71 | 4.04% |
| 2025-09-23 | 19.20 | 18.87 | -0.29 | -1.51% | 18.35 | 19.20 | 35644 | 6667.82 | 6.36% |
| 2025-09-22 | 19.59 | 19.16 | -0.17 | -0.88% | 18.95 | 19.59 | 23474 | 4491.68 | 4.19% |
| 2025-09-19 | 19.67 | 19.35 | -0.31 | -1.58% | 19.35 | 19.79 | 29272 | 5706.26 | 5.22% |
| 2025-09-18 | 20.19 | 19.66 | -0.50 | -2.48% | 19.40 | 20.20 | 43282 | 8607.56 | 7.72% |
| 2025-09-17 | 20.16 | 20.16 | -0.01 | -0.05% | 20.02 | 20.31 | 23163 | 4668.84 | 4.13% |
| 2025-09-16 | 19.78 | 20.17 | 0.39 | 1.97% | 19.73 | 20.18 | 31101 | 6231.41 | 5.55% |
| 2025-09-15 | 20.02 | 19.78 | -0.19 | -0.95% | 19.78 | 20.03 | 19555 | 3885.52 | 3.49% |
| 2025-09-12 | 20.24 | 19.97 | -0.27 | -1.33% | 19.93 | 20.29 | 27132 | 5440.03 | 4.84% |
| 2025-09-11 | 20.22 | 20.24 | -0.02 | -0.10% | 19.86 | 20.27 | 29046 | 5836.36 | 5.18% |
| 2025-09-10 | 20.16 | 20.26 | 0.13 | 0.65% | 20.08 | 20.29 | 20583 | 4156.22 | 3.67% |
| 2025-09-09 | 20.33 | 20.13 | -0.18 | -0.89% | 20.06 | 20.43 | 22378 | 4513.33 | 3.99% |
| 2025-09-08 | 20.16 | 20.31 | 0.14 | 0.69% | 20.06 | 20.38 | 25521 | 5166.27 | 4.55% |
| 2025-09-05 | 19.64 | 20.17 | 0.52 | 2.65% | 19.58 | 20.23 | 28292 | 5668.28 | 5.05% |
| 2025-09-04 | 19.80 | 19.65 | -0.16 | -0.81% | 19.26 | 20.17 | 28765 | 5685.02 | 5.13% |
| 2025-09-03 | 20.55 | 19.81 | -0.80 | -3.88% | 19.75 | 20.72 | 33790 | 6816.57 | 6.03% |
| 2025-09-02 | 20.35 | 20.61 | 0.33 | 1.63% | 19.71 | 20.73 | 60536 | 12249.82 | 10.80% |
| 2025-09-01 | 20.02 | 20.28 | 0.26 | 1.30% | 20.01 | 20.34 | 37273 | 7519.04 | 6.65% |
| 2025-08-29 | 20.23 | 20.02 | -0.33 | -1.62% | 19.92 | 20.44 | 43302 | 8710.21 | 7.72% |
| 2025-08-28 | 20.50 | 20.35 | -0.40 | -1.93% | 19.58 | 20.98 | 77190 | 15636.96 | 13.77% |
| 2025-08-27 | 22.15 | 20.75 | -1.57 | -7.03% | 20.63 | 22.16 | 112160 | 24060.08 | 20.01% |
| 2025-08-26 | 22.87 | 22.32 | -0.54 | -2.36% | 22.28 | 22.87 | 57852 | 12998.05 | 10.32% |
| 2025-08-25 | 22.49 | 22.86 | 0.35 | 1.55% | 22.21 | 22.99 | 84039 | 19005.89 | 14.99% |
| 2025-08-22 | 22.35 | 22.51 | 0.23 | 1.03% | 22.05 | 22.54 | 63705 | 14254.02 | 11.36% |
| 2025-08-21 | 22.75 | 22.28 | -0.66 | -2.88% | 22.01 | 22.77 | 79975 | 17845.58 | 14.27% |
| 2025-08-20 | 23.02 | 22.94 | -0.54 | -2.30% | 22.62 | 23.47 | 120502 | 27738.12 | 21.50% |
| 2025-08-19 | 22.38 | 23.48 | 0.85 | 3.76% | 21.65 | 23.90 | 203714 | 46084.84 | 36.34% |
| 2025-08-18 | 22.54 | 22.63 | -0.13 | -0.57% | 21.82 | 22.77 | 176378 | 39496.04 | 31.46% |
| 2025-08-15 | 21.57 | 22.76 | 0.27 | 1.20% | 21.57 | 23.22 | 231731 | 51980.24 | 41.34% |
天元智能(603273)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。
