| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 26.38 | 26.29 | 0.69 | 2.70% | 25.55 | 26.55 | 17239 | 4475.08 | 1.59% |
| 2026-03-23 | 27.02 | 25.60 | -1.57 | -5.78% | 25.60 | 27.54 | 16560 | 4376.82 | 1.53% |
| 2026-03-20 | 27.90 | 27.17 | -0.68 | -2.44% | 27.17 | 28.16 | 9762 | 2697.08 | 0.90% |
| 2026-03-19 | 28.19 | 27.85 | -0.69 | -2.42% | 27.78 | 28.44 | 13935 | 3909.48 | 1.29% |
| 2026-03-18 | 28.09 | 28.54 | 0.43 | 1.53% | 27.83 | 28.58 | 14216 | 4030.80 | 1.32% |
| 2026-03-17 | 29.05 | 28.11 | -0.88 | -3.04% | 28.00 | 29.10 | 15084 | 4284.97 | 1.40% |
| 2026-03-16 | 28.45 | 28.99 | 0.23 | 0.80% | 28.42 | 29.27 | 15369 | 4432.83 | 1.42% |
| 2026-03-13 | 28.76 | 28.76 | 0.00 | 0.00% | 28.45 | 29.26 | 14610 | 4211.69 | 1.35% |
| 2026-03-12 | 29.17 | 28.76 | -0.41 | -1.41% | 28.58 | 29.22 | 15857 | 4572.14 | 1.47% |
| 2026-03-11 | 29.95 | 29.17 | -0.73 | -2.44% | 29.00 | 30.15 | 18892 | 5555.76 | 1.75% |
| 2026-03-10 | 29.96 | 29.90 | 0.50 | 1.70% | 29.65 | 30.57 | 21535 | 6456.13 | 1.99% |
| 2026-03-09 | 29.94 | 29.40 | -1.44 | -4.67% | 28.69 | 30.48 | 41771 | 12323.30 | 3.86% |
| 2026-03-06 | 30.58 | 30.84 | 1.45 | 4.93% | 30.31 | 32.33 | 62027 | 19497.97 | 5.74% |
| 2026-03-05 | 29.49 | 29.39 | 0.53 | 1.84% | 29.00 | 29.96 | 17336 | 5100.78 | 1.60% |
| 2026-03-04 | 28.80 | 28.86 | 0.36 | 1.26% | 28.30 | 29.25 | 20286 | 5846.92 | 1.88% |
| 2026-03-03 | 30.35 | 28.50 | -1.84 | -6.06% | 28.50 | 30.59 | 26050 | 7619.69 | 2.41% |
| 2026-03-02 | 32.55 | 30.34 | -2.71 | -8.20% | 30.15 | 32.55 | 35406 | 10977.24 | 3.28% |
| 2026-02-27 | 33.25 | 33.05 | -0.36 | -1.08% | 32.88 | 33.60 | 19881 | 6623.03 | 1.84% |
| 2026-02-26 | 33.00 | 33.41 | 0.21 | 0.63% | 32.20 | 33.45 | 21880 | 7188.46 | 2.02% |
| 2026-02-25 | 34.03 | 33.20 | -0.72 | -2.12% | 33.00 | 34.65 | 23530 | 7880.86 | 2.18% |
| 2026-02-24 | 33.56 | 33.92 | 0.60 | 1.80% | 32.91 | 34.03 | 22069 | 7416.59 | 2.04% |
| 2026-02-13 | 33.01 | 33.32 | 0.16 | 0.48% | 32.37 | 33.76 | 16658 | 5531.08 | 1.54% |
| 2026-02-12 | 33.60 | 33.16 | -0.39 | -1.16% | 33.10 | 33.97 | 16575 | 5545.32 | 1.53% |
| 2026-02-11 | 34.41 | 33.55 | -0.93 | -2.70% | 33.46 | 34.48 | 22998 | 7780.06 | 2.13% |
| 2026-02-10 | 34.28 | 34.48 | 0.55 | 1.62% | 33.93 | 36.23 | 38973 | 13638.36 | 3.61% |
| 2026-02-09 | 33.80 | 33.93 | 0.23 | 0.68% | 33.70 | 34.52 | 21088 | 7177.49 | 1.95% |
| 2026-02-06 | 33.30 | 33.70 | 0.14 | 0.42% | 33.10 | 33.99 | 17854 | 6010.19 | 1.65% |
| 2026-02-05 | 33.72 | 33.56 | -0.33 | -0.97% | 33.21 | 34.84 | 20641 | 7009.46 | 1.91% |
| 2026-02-04 | 34.85 | 33.89 | -1.20 | -3.42% | 33.63 | 34.99 | 25570 | 8727.08 | 2.37% |
| 2026-02-03 | 35.28 | 35.09 | 0.29 | 0.83% | 34.18 | 35.30 | 18691 | 6521.01 | 1.73% |
| 2026-02-02 | 35.51 | 34.80 | -1.06 | -2.96% | 34.73 | 36.68 | 26943 | 9541.70 | 2.49% |
| 2026-01-30 | 36.00 | 35.86 | -0.14 | -0.39% | 34.46 | 36.58 | 36573 | 12927.14 | 3.38% |
| 2026-01-29 | 36.30 | 36.00 | -0.45 | -1.23% | 35.33 | 37.28 | 41995 | 15275.65 | 3.89% |
| 2026-01-28 | 36.09 | 36.45 | 0.18 | 0.50% | 35.66 | 37.50 | 60563 | 22084.77 | 5.60% |
| 2026-01-27 | 33.74 | 36.27 | 1.88 | 5.47% | 33.36 | 37.80 | 112483 | 40959.07 | 10.41% |
| 2026-01-26 | 31.30 | 34.39 | 3.13 | 10.01% | 31.26 | 34.39 | 49341 | 16651.71 | 4.57% |
| 2026-01-23 | 30.39 | 31.26 | 1.02 | 3.37% | 30.30 | 31.63 | 23225 | 7205.32 | 2.15% |
| 2026-01-22 | 30.40 | 30.24 | -0.16 | -0.53% | 30.15 | 30.75 | 13451 | 4082.99 | 1.24% |
| 2026-01-21 | 30.93 | 30.40 | -0.15 | -0.49% | 30.21 | 30.93 | 10073 | 3059.19 | 0.93% |
| 2026-01-20 | 30.60 | 30.55 | 0.01 | 0.03% | 30.11 | 31.09 | 14671 | 4471.60 | 1.36% |
| 2026-01-19 | 30.82 | 30.54 | -0.40 | -1.29% | 30.43 | 30.94 | 12929 | 3955.59 | 1.20% |
| 2026-01-16 | 31.37 | 30.94 | -0.26 | -0.83% | 30.54 | 31.50 | 17716 | 5459.41 | 1.64% |
| 2026-01-15 | 31.68 | 31.20 | -0.80 | -2.50% | 30.65 | 31.79 | 25271 | 7857.44 | 2.34% |
| 2026-01-14 | 31.28 | 32.00 | 0.75 | 2.40% | 31.00 | 32.20 | 51927 | 16490.98 | 4.80% |
| 2026-01-13 | 31.05 | 31.25 | -0.02 | -0.06% | 30.50 | 31.77 | 36809 | 11486.78 | 3.41% |
| 2026-01-12 | 30.67 | 31.27 | 1.20 | 3.99% | 30.14 | 31.56 | 49504 | 15267.20 | 4.58% |
| 2026-01-09 | 31.73 | 30.07 | -0.88 | -2.84% | 29.84 | 31.95 | 32985 | 10016.11 | 3.05% |
| 2026-01-08 | 29.83 | 30.95 | 0.77 | 2.55% | 29.46 | 30.98 | 32221 | 9732.79 | 2.98% |
| 2026-01-07 | 28.92 | 30.18 | 1.49 | 5.19% | 28.32 | 30.55 | 44763 | 13251.55 | 4.14% |
| 2026-01-06 | 28.90 | 28.69 | 0.03 | 0.10% | 28.37 | 29.07 | 17024 | 4878.33 | 1.58% |
| 2026-01-05 | 29.31 | 28.66 | -0.50 | -1.71% | 28.46 | 29.44 | 17349 | 4987.04 | 1.61% |
| 2025-12-31 | 29.84 | 29.16 | -0.46 | -1.55% | 29.01 | 29.87 | 16072 | 4699.41 | 1.49% |
| 2025-12-30 | 29.03 | 29.62 | 0.45 | 1.54% | 28.88 | 29.88 | 23495 | 6925.74 | 2.17% |
| 2025-12-29 | 30.34 | 29.17 | -0.72 | -2.41% | 29.08 | 30.34 | 32373 | 9491.72 | 3.00% |
| 2025-12-26 | 29.50 | 29.89 | 0.59 | 2.01% | 29.50 | 31.10 | 63176 | 19198.30 | 5.85% |
| 2025-12-25 | 27.66 | 29.30 | 1.45 | 5.21% | 27.66 | 29.38 | 44058 | 12764.79 | 4.08% |
| 2025-12-24 | 27.43 | 27.85 | 0.19 | 0.69% | 27.37 | 28.18 | 9630 | 2684.40 | 0.89% |
| 2025-12-23 | 27.99 | 27.66 | -0.34 | -1.21% | 27.49 | 28.12 | 8302 | 2302.19 | 0.77% |
| 2025-12-22 | 28.64 | 28.00 | -0.50 | -1.75% | 27.98 | 28.90 | 12002 | 3404.31 | 1.11% |
| 2025-12-19 | 28.22 | 28.50 | 0.28 | 0.99% | 28.12 | 28.67 | 9225 | 2620.64 | 0.85% |
| 2025-12-18 | 28.98 | 28.22 | -0.66 | -2.29% | 28.20 | 28.98 | 10076 | 2865.44 | 0.93% |
| 2025-12-17 | 27.46 | 28.88 | 1.24 | 4.49% | 27.00 | 29.00 | 23446 | 6655.58 | 2.17% |
| 2025-12-16 | 28.10 | 27.64 | -0.07 | -0.25% | 27.41 | 28.67 | 12292 | 3419.63 | 1.14% |
| 2025-12-15 | 28.00 | 27.71 | -0.45 | -1.60% | 27.48 | 28.29 | 10700 | 2978.78 | 0.99% |
| 2025-12-12 | 28.54 | 28.16 | -0.36 | -1.26% | 28.00 | 28.95 | 10455 | 2970.01 | 0.97% |
| 2025-12-11 | 29.22 | 28.52 | -0.59 | -2.03% | 28.52 | 29.49 | 8482 | 2444.08 | 0.78% |
| 2025-12-10 | 28.83 | 29.11 | -0.04 | -0.14% | 28.83 | 29.91 | 13732 | 4044.02 | 1.27% |
| 2025-12-09 | 28.45 | 29.15 | 0.70 | 2.46% | 28.12 | 29.35 | 15779 | 4561.26 | 1.46% |
| 2025-12-08 | 28.03 | 28.45 | 0.48 | 1.72% | 28.03 | 29.25 | 13351 | 3815.71 | 1.24% |
| 2025-12-05 | 27.81 | 27.97 | 0.27 | 0.97% | 27.24 | 28.00 | 10382 | 2870.51 | 0.96% |
| 2025-12-04 | 28.52 | 27.70 | -0.72 | -2.53% | 27.27 | 28.60 | 12234 | 3399.36 | 1.13% |
| 2025-12-03 | 29.13 | 28.42 | -0.72 | -2.47% | 27.90 | 29.52 | 14034 | 3977.78 | 1.30% |
| 2025-12-02 | 29.99 | 29.14 | -1.01 | -3.35% | 29.01 | 30.31 | 21366 | 6318.54 | 1.98% |
| 2025-12-01 | 31.00 | 30.15 | 0.35 | 1.17% | 29.50 | 31.00 | 37266 | 11279.53 | 3.45% |
| 2025-11-28 | 27.37 | 29.80 | 2.18 | 7.89% | 27.37 | 30.38 | 44509 | 13054.83 | 4.12% |
| 2025-11-27 | 27.07 | 27.62 | 0.44 | 1.62% | 27.07 | 27.78 | 8591 | 2364.80 | 0.79% |
| 2025-11-26 | 28.00 | 27.18 | 0.13 | 0.48% | 26.96 | 28.00 | 12026 | 3272.66 | 1.11% |
| 2025-11-25 | 26.53 | 27.05 | 0.36 | 1.35% | 26.53 | 27.25 | 10529 | 2842.14 | 0.97% |
| 2025-11-24 | 26.35 | 26.69 | 0.35 | 1.33% | 26.30 | 27.30 | 12861 | 3420.04 | 1.19% |
| 2025-11-21 | 28.00 | 26.34 | -1.66 | -5.93% | 25.92 | 28.08 | 20078 | 5346.87 | 1.86% |
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。
