| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 29.34 | 29.18 | 0.04 | 0.14% | 28.55 | 29.58 | 12418 | 3625.66 | 1.15% |
| 2025-10-24 | 28.81 | 29.14 | 0.39 | 1.36% | 28.43 | 29.56 | 13372 | 3888.73 | 1.24% |
| 2025-10-23 | 28.27 | 28.75 | 0.62 | 2.20% | 27.82 | 28.90 | 17192 | 4894.47 | 1.59% |
| 2025-10-22 | 28.10 | 28.13 | 0.03 | 0.11% | 27.89 | 28.42 | 9005 | 2532.31 | 0.83% |
| 2025-10-21 | 28.30 | 28.10 | 0.00 | 0.00% | 27.62 | 28.44 | 9892 | 2774.18 | 0.92% |
| 2025-10-20 | 27.40 | 28.10 | 0.73 | 2.67% | 27.40 | 28.29 | 11861 | 3315.65 | 1.10% |
| 2025-10-17 | 27.94 | 27.37 | -0.57 | -2.04% | 27.37 | 28.24 | 9561 | 2646.05 | 0.88% |
| 2025-10-16 | 28.70 | 27.94 | -0.54 | -1.90% | 27.80 | 28.70 | 10120 | 2841.10 | 0.94% |
| 2025-10-15 | 27.94 | 28.48 | 0.54 | 1.93% | 27.94 | 28.70 | 12762 | 3630.00 | 1.18% |
| 2025-10-14 | 28.80 | 27.94 | -0.86 | -2.99% | 27.80 | 29.48 | 16360 | 4638.74 | 1.51% |
| 2025-10-13 | 27.93 | 28.80 | -0.64 | -2.17% | 27.26 | 29.05 | 12877 | 3664.16 | 1.19% |
| 2025-10-10 | 29.68 | 29.44 | -0.56 | -1.87% | 29.21 | 30.20 | 15695 | 4659.85 | 1.45% |
| 2025-10-09 | 30.28 | 30.00 | -0.12 | -0.40% | 29.68 | 31.16 | 20026 | 6098.23 | 1.85% |
| 2025-09-30 | 30.60 | 30.12 | -0.38 | -1.25% | 30.00 | 30.89 | 13610 | 4133.32 | 1.26% |
| 2025-09-29 | 31.00 | 30.50 | -0.49 | -1.58% | 29.95 | 31.10 | 18577 | 5694.56 | 1.72% |
| 2025-09-26 | 30.59 | 30.99 | 0.32 | 1.04% | 30.20 | 31.26 | 22753 | 7047.48 | 2.11% |
| 2025-09-25 | 30.07 | 30.67 | 0.53 | 1.76% | 29.91 | 30.70 | 16742 | 5097.26 | 1.55% |
| 2025-09-24 | 29.90 | 30.14 | 0.24 | 0.80% | 29.55 | 30.18 | 14340 | 4290.24 | 1.33% |
| 2025-09-23 | 31.30 | 29.90 | -1.46 | -4.66% | 29.40 | 31.30 | 32051 | 9622.32 | 2.97% |
| 2025-09-22 | 30.49 | 31.36 | 1.04 | 3.43% | 30.31 | 32.54 | 30774 | 9628.53 | 2.85% |
| 2025-09-19 | 31.18 | 30.32 | -1.16 | -3.68% | 30.15 | 31.28 | 27480 | 8425.98 | 2.54% |
| 2025-09-18 | 31.99 | 31.48 | -0.75 | -2.33% | 31.05 | 32.44 | 30453 | 9689.35 | 2.82% |
| 2025-09-17 | 32.44 | 32.23 | -0.83 | -2.51% | 31.77 | 32.44 | 42020 | 13470.86 | 3.89% |
| 2025-09-16 | 32.05 | 33.06 | 1.10 | 3.44% | 31.00 | 33.42 | 56220 | 18053.93 | 5.20% |
| 2025-09-15 | 31.39 | 31.96 | 0.33 | 1.04% | 31.37 | 32.72 | 34499 | 11024.36 | 3.19% |
| 2025-09-12 | 32.52 | 31.63 | -0.62 | -1.92% | 31.20 | 32.52 | 36698 | 11624.28 | 3.40% |
| 2025-09-11 | 32.15 | 32.25 | 0.10 | 0.31% | 31.60 | 32.34 | 39904 | 12764.82 | 3.69% |
| 2025-09-10 | 32.92 | 32.15 | -1.00 | -3.02% | 31.87 | 33.60 | 45047 | 14590.97 | 4.17% |
| 2025-09-09 | 33.51 | 33.15 | -0.75 | -2.21% | 32.31 | 33.61 | 55942 | 18347.22 | 5.18% |
| 2025-09-08 | 35.56 | 33.90 | -0.31 | -0.91% | 33.00 | 35.56 | 108873 | 37266.04 | 10.07% |
| 2025-09-05 | 30.50 | 34.21 | 3.11 | 10.00% | 30.41 | 34.21 | 70418 | 23380.00 | 6.52% |
| 2025-09-04 | 30.00 | 31.10 | 0.06 | 0.19% | 29.31 | 31.58 | 78269 | 23433.93 | 7.24% |
| 2025-09-03 | 30.29 | 31.04 | 0.93 | 3.09% | 29.70 | 33.12 | 117007 | 37002.64 | 10.83% |
| 2025-09-02 | 29.43 | 30.11 | 0.51 | 1.72% | 28.99 | 30.58 | 47712 | 14274.36 | 4.41% |
| 2025-09-01 | 28.25 | 29.60 | 1.40 | 4.96% | 27.93 | 31.00 | 48529 | 14428.38 | 4.49% |
| 2025-08-29 | 28.39 | 28.20 | -0.19 | -0.67% | 27.77 | 28.63 | 11662 | 3285.91 | 1.08% |
| 2025-08-28 | 28.40 | 28.39 | -0.01 | -0.04% | 27.36 | 29.19 | 22572 | 6349.74 | 2.09% |
| 2025-08-27 | 29.57 | 28.40 | -1.21 | -4.09% | 28.40 | 29.90 | 21176 | 6172.25 | 1.96% |
| 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% |
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。
