| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 29.20 | 29.61 | 0.42 | 1.44% | 28.90 | 30.10 | 24209 | 7132.66 | 2.24% |
| 2025-08-25 | 28.95 | 29.19 | 0.36 | 1.25% | 28.52 | 29.71 | 24583 | 7193.20 | 2.27% |
| 2025-08-22 | 29.12 | 28.83 | -0.17 | -0.59% | 28.78 | 29.17 | 18842 | 5452.81 | 1.74% |
| 2025-08-21 | 29.30 | 29.00 | -0.19 | -0.65% | 28.92 | 29.63 | 18007 | 5253.32 | 1.67% |
| 2025-08-20 | 29.13 | 29.19 | -0.06 | -0.21% | 29.00 | 29.45 | 13578 | 3960.10 | 1.26% |
| 2025-08-19 | 29.35 | 29.25 | -0.12 | -0.41% | 29.08 | 29.51 | 15473 | 4529.39 | 1.43% |
| 2025-08-18 | 28.89 | 29.37 | 0.58 | 2.01% | 28.75 | 29.77 | 19999 | 5863.84 | 1.85% |
| 2025-08-15 | 28.26 | 28.79 | 0.32 | 1.12% | 28.26 | 29.49 | 19275 | 5581.75 | 1.78% |
| 2025-08-14 | 29.15 | 28.47 | -0.70 | -2.40% | 28.44 | 29.39 | 13231 | 3807.61 | 1.22% |
| 2025-08-13 | 28.80 | 29.17 | 0.17 | 0.59% | 28.74 | 29.22 | 16087 | 4653.60 | 1.49% |
| 2025-08-12 | 29.12 | 29.00 | -0.20 | -0.68% | 28.80 | 29.34 | 15435 | 4482.12 | 1.43% |
| 2025-08-11 | 29.72 | 29.20 | 0.00 | 0.00% | 29.07 | 29.72 | 14739 | 4314.83 | 1.36% |
| 2025-08-08 | 29.40 | 29.20 | -0.20 | -0.68% | 29.00 | 29.92 | 17180 | 5031.50 | 1.59% |
| 2025-08-07 | 29.55 | 29.40 | -0.33 | -1.11% | 29.31 | 29.95 | 20484 | 6061.38 | 1.90% |
| 2025-08-06 | 30.18 | 29.73 | 0.02 | 0.07% | 29.66 | 30.36 | 24189 | 7227.06 | 2.24% |
| 2025-08-05 | 29.48 | 29.71 | 0.13 | 0.44% | 29.39 | 31.60 | 34466 | 10321.87 | 3.19% |
| 2025-08-04 | 28.62 | 29.58 | 0.66 | 2.28% | 28.35 | 29.66 | 41484 | 12046.31 | 3.84% |
| 2025-08-01 | 28.55 | 28.92 | 0.44 | 1.54% | 28.00 | 29.09 | 47758 | 13687.45 | 4.42% |
| 2025-07-31 | 27.12 | 28.48 | 1.31 | 4.82% | 26.90 | 29.30 | 74923 | 21264.01 | 6.93% |
| 2025-07-30 | 27.31 | 27.17 | -0.58 | -2.09% | 26.62 | 27.72 | 51571 | 13966.72 | 4.77% |
| 2025-07-29 | 29.20 | 27.75 | -1.64 | -5.58% | 26.90 | 29.20 | 112478 | 31346.79 | 10.41% |
| 2025-07-28 | 26.82 | 29.39 | 2.67 | 9.99% | 26.66 | 29.39 | 80074 | 23196.04 | 7.41% |
| 2025-07-25 | 27.00 | 26.72 | -0.20 | -0.74% | 26.58 | 27.01 | 9776 | 2610.20 | 0.90% |
| 2025-07-24 | 27.15 | 26.92 | -0.35 | -1.28% | 26.84 | 27.40 | 13700 | 3710.26 | 1.27% |
| 2025-07-23 | 27.35 | 27.27 | 0.01 | 0.04% | 27.16 | 28.61 | 24329 | 6764.02 | 2.25% |
| 2025-07-22 | 27.31 | 27.26 | -0.19 | -0.69% | 27.01 | 27.80 | 16254 | 4448.78 | 1.50% |
| 2025-07-21 | 26.59 | 27.45 | 0.87 | 3.27% | 26.41 | 28.01 | 29542 | 8051.70 | 2.73% |
| 2025-07-18 | 26.81 | 26.58 | -0.22 | -0.82% | 26.30 | 26.81 | 13410 | 3560.47 | 1.24% |
| 2025-07-17 | 26.67 | 26.80 | 0.00 | 0.00% | 26.67 | 27.65 | 14755 | 3995.71 | 1.37% |
| 2025-07-16 | 26.53 | 26.80 | 0.23 | 0.87% | 26.53 | 26.96 | 9437 | 2527.13 | 0.87% |
| 2025-07-15 | 26.88 | 26.57 | -0.11 | -0.41% | 26.02 | 26.88 | 8126 | 2147.07 | 0.75% |
| 2025-07-14 | 25.85 | 26.68 | 0.68 | 2.62% | 25.85 | 27.09 | 15815 | 4210.76 | 1.46% |
| 2025-07-11 | 26.22 | 26.00 | -0.22 | -0.84% | 25.74 | 26.23 | 9389 | 2439.03 | 0.87% |
| 2025-07-10 | 26.26 | 26.22 | -0.05 | -0.19% | 26.08 | 26.48 | 12788 | 3361.69 | 1.18% |
| 2025-07-09 | 25.89 | 26.27 | 0.55 | 2.14% | 25.50 | 26.38 | 17356 | 4497.85 | 1.61% |
| 2025-07-08 | 25.70 | 25.72 | 0.02 | 0.08% | 25.58 | 25.93 | 8034 | 2071.58 | 0.74% |
| 2025-07-07 | 26.00 | 25.70 | 0.56 | 2.23% | 25.15 | 26.27 | 15233 | 3929.30 | 1.41% |
| 2025-07-04 | 25.70 | 25.14 | -0.45 | -1.76% | 25.07 | 25.70 | 6501 | 1640.66 | 0.60% |
| 2025-07-03 | 25.57 | 25.59 | 0.17 | 0.67% | 25.39 | 25.84 | 7109 | 1822.66 | 0.66% |
| 2025-07-02 | 25.90 | 25.42 | -0.34 | -1.32% | 25.01 | 25.90 | 10364 | 2626.44 | 0.96% |
| 2025-07-01 | 25.82 | 25.76 | -0.19 | -0.73% | 25.32 | 26.09 | 9150 | 2356.10 | 0.85% |
| 2025-06-30 | 26.10 | 25.95 | -0.13 | -0.50% | 25.77 | 26.17 | 9785 | 2535.81 | 0.91% |
| 2025-06-27 | 26.22 | 26.08 | -0.01 | -0.04% | 25.92 | 26.37 | 9105 | 2375.97 | 0.84% |
| 2025-06-26 | 25.97 | 26.09 | -0.04 | -0.15% | 25.95 | 27.00 | 13010 | 3414.12 | 1.20% |
| 2025-06-25 | 26.44 | 26.13 | -0.20 | -0.76% | 25.80 | 26.62 | 17652 | 4616.65 | 1.63% |
| 2025-06-24 | 25.49 | 26.33 | 1.07 | 4.24% | 25.39 | 27.00 | 31915 | 8479.67 | 2.95% |
| 2025-06-23 | 24.58 | 25.26 | 0.46 | 1.85% | 24.58 | 25.36 | 10174 | 2545.92 | 0.94% |
| 2025-06-20 | 24.98 | 24.80 | -0.29 | -1.16% | 24.53 | 25.30 | 6148 | 1527.54 | 0.57% |
| 2025-06-19 | 25.40 | 25.09 | -0.01 | -0.04% | 24.97 | 25.57 | 8669 | 2187.59 | 0.80% |
| 2025-06-18 | 25.29 | 25.10 | -0.15 | -0.59% | 24.73 | 25.29 | 8291 | 2070.08 | 0.77% |
| 2025-06-17 | 25.35 | 25.25 | -0.22 | -0.86% | 25.10 | 25.71 | 8886 | 2254.32 | 0.82% |
| 2025-06-16 | 25.19 | 25.47 | 0.46 | 1.84% | 25.02 | 25.72 | 12542 | 3177.74 | 1.16% |
| 2025-06-13 | 26.02 | 25.01 | -1.14 | -4.36% | 25.00 | 26.54 | 17229 | 4382.05 | 1.59% |
| 2025-06-12 | 26.52 | 26.15 | -0.40 | -1.51% | 26.15 | 26.87 | 15109 | 3987.44 | 1.40% |
| 2025-06-11 | 26.50 | 26.55 | 0.18 | 0.68% | 26.27 | 27.10 | 12079 | 3207.85 | 1.12% |
| 2025-06-10 | 27.45 | 26.37 | -0.95 | -3.48% | 26.10 | 27.45 | 14181 | 3785.30 | 1.31% |
| 2025-06-09 | 27.19 | 27.32 | 0.19 | 0.70% | 26.86 | 27.70 | 16848 | 4623.65 | 1.56% |
| 2025-06-06 | 27.62 | 27.13 | -0.64 | -2.30% | 27.12 | 27.74 | 12977 | 3533.24 | 1.20% |
| 2025-06-05 | 27.80 | 27.77 | 0.13 | 0.47% | 27.48 | 27.85 | 20318 | 5620.92 | 1.88% |
| 2025-06-04 | 27.30 | 27.64 | 0.24 | 0.88% | 27.01 | 27.71 | 15480 | 4243.29 | 1.43% |
| 2025-06-03 | 28.25 | 27.40 | -0.86 | -3.04% | 27.11 | 28.30 | 21353 | 5865.65 | 1.98% |
| 2025-05-30 | 27.38 | 28.26 | 0.88 | 3.21% | 27.11 | 28.66 | 43109 | 11936.18 | 3.99% |
| 2025-05-29 | 27.20 | 27.38 | 0.25 | 0.92% | 26.58 | 27.48 | 23886 | 6446.15 | 2.21% |
| 2025-05-28 | 27.25 | 27.13 | -0.22 | -0.80% | 27.07 | 27.43 | 10254 | 2790.63 | 0.95% |
| 2025-05-27 | 27.33 | 27.35 | 0.25 | 0.92% | 26.81 | 27.50 | 15905 | 4332.65 | 1.47% |
| 2025-05-26 | 26.68 | 27.10 | 0.42 | 1.57% | 26.11 | 27.26 | 12720 | 3394.77 | 1.18% |
| 2025-05-23 | 27.34 | 26.68 | -0.60 | -2.20% | 26.28 | 27.44 | 22351 | 5995.09 | 2.07% |
| 2025-05-22 | 27.81 | 27.28 | 0.44 | 1.64% | 26.88 | 28.88 | 27088 | 7564.87 | 2.51% |
| 2025-05-21 | 27.32 | 26.84 | -0.60 | -2.19% | 26.69 | 27.51 | 9487 | 2557.96 | 0.88% |
| 2025-05-20 | 26.55 | 27.44 | 0.88 | 3.31% | 26.34 | 28.00 | 16684 | 4537.72 | 1.54% |
| 2025-05-19 | 27.27 | 26.56 | -0.29 | -1.08% | 26.15 | 27.27 | 8093 | 2147.71 | 0.75% |
| 2025-05-16 | 26.24 | 26.85 | 0.55 | 2.09% | 26.24 | 26.98 | 7133 | 1906.57 | 0.66% |
| 2025-05-15 | 26.49 | 26.30 | -0.15 | -0.57% | 26.25 | 26.89 | 6952 | 1841.98 | 0.64% |
| 2025-05-14 | 26.99 | 26.45 | -0.76 | -2.79% | 26.35 | 27.50 | 10555 | 2815.62 | 0.98% |
| 2025-05-13 | 27.71 | 27.21 | -0.48 | -1.73% | 27.15 | 27.91 | 8762 | 2407.93 | 0.81% |
| 2025-05-12 | 26.72 | 27.69 | 1.11 | 4.18% | 26.72 | 27.95 | 17104 | 4688.18 | 1.58% |
| 2025-05-09 | 26.94 | 26.58 | -0.37 | -1.37% | 26.45 | 27.09 | 7610 | 2029.72 | 0.70% |
| 2025-05-08 | 27.05 | 26.95 | -0.10 | -0.37% | 26.79 | 27.25 | 9509 | 2565.66 | 0.88% |
| 2025-05-07 | 27.47 | 27.05 | -0.24 | -0.88% | 26.79 | 27.80 | 15136 | 4138.03 | 1.40% |
| 2025-05-06 | 27.30 | 27.29 | -0.01 | -0.04% | 26.75 | 27.69 | 14056 | 3796.49 | 1.30% |
天永智能(603895)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。
