| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 75.60 | 77.92 | 3.32 | 4.45% | 75.40 | 80.50 | 67314 | 53081.40 | 1.57% | 0.00 |
| 2026-03-24 | 74.66 | 74.60 | 1.30 | 1.77% | 71.80 | 74.98 | 46755 | 34291.04 | 1.09% | 0.00 |
| 2026-03-23 | 76.71 | 73.30 | -4.83 | -6.18% | 72.44 | 78.13 | 71407 | 53614.22 | 1.66% | 0.00 |
| 2026-03-20 | 79.36 | 78.13 | -0.87 | -1.10% | 78.13 | 81.87 | 48166 | 38430.82 | 1.12% | 0.00 |
| 2026-03-19 | 79.90 | 79.00 | -2.11 | -2.60% | 78.63 | 81.80 | 48465 | 38741.12 | 1.13% | 0.00 |
| 2026-03-18 | 81.47 | 81.11 | 0.18 | 0.22% | 80.20 | 82.18 | 38106 | 30850.92 | 0.89% | 2.00 |
| 2026-03-17 | 85.76 | 80.93 | -5.07 | -5.90% | 80.87 | 86.08 | 65412 | 54331.25 | 1.52% | 0.00 |
| 2026-03-16 | 82.70 | 86.00 | 3.09 | 3.73% | 81.10 | 86.15 | 66464 | 55812.56 | 1.55% | 0.00 |
| 2026-03-13 | 82.05 | 82.91 | -0.17 | -0.20% | 81.37 | 83.66 | 60963 | 50345.55 | 1.42% | 0.00 |
| 2026-03-12 | 80.94 | 83.08 | 2.13 | 2.63% | 80.35 | 84.43 | 68755 | 57011.13 | 1.60% | 0.00 |
| 2026-03-11 | 81.46 | 80.95 | 0.07 | 0.09% | 80.70 | 84.16 | 62101 | 51073.57 | 1.45% | 0.00 |
| 2026-03-10 | 80.31 | 80.88 | 2.09 | 2.65% | 79.88 | 81.78 | 48783 | 39356.14 | 1.14% | 0.00 |
| 2026-03-09 | 78.50 | 78.79 | -2.38 | -2.93% | 76.18 | 79.29 | 78195 | 60632.22 | 1.82% | 0.00 |
| 2026-03-06 | 82.00 | 81.17 | -0.73 | -0.89% | 80.94 | 82.70 | 48073 | 39238.71 | 1.12% | 0.00 |
| 2026-03-05 | 84.13 | 81.90 | -0.47 | -0.57% | 81.16 | 84.94 | 67873 | 56084.59 | 1.58% | 0.00 |
| 2026-03-04 | 84.60 | 82.37 | -2.67 | -3.14% | 81.88 | 85.78 | 68488 | 57226.94 | 1.59% | 0.00 |
| 2026-03-03 | 90.00 | 85.04 | -4.42 | -4.94% | 83.98 | 91.44 | 71033 | 61857.80 | 1.65% | 0.00 |
| 2026-03-02 | 91.00 | 89.46 | -3.84 | -4.12% | 89.40 | 94.40 | 75933 | 69197.68 | 1.77% | 0.00 |
| 2026-02-27 | 96.80 | 93.30 | -3.15 | -3.27% | 91.33 | 96.89 | 73422 | 68241.28 | 1.71% | 0.00 |
| 2026-02-26 | 95.28 | 96.45 | 1.13 | 1.19% | 93.51 | 96.45 | 61705 | 58785.16 | 1.44% | 0.00 |
| 2026-02-25 | 94.89 | 95.32 | 1.10 | 1.17% | 94.22 | 96.66 | 55889 | 53422.87 | 1.30% | 0.00 |
| 2026-02-24 | 92.59 | 94.22 | 2.98 | 3.27% | 91.50 | 96.40 | 61170 | 57580.04 | 1.42% | 0.00 |
| 2026-02-13 | 92.28 | 91.24 | -1.36 | -1.47% | 91.24 | 94.40 | 39986 | 37045.29 | 0.93% | 0.00 |
| 2026-02-12 | 93.00 | 92.60 | 0.41 | 0.44% | 92.01 | 93.88 | 38913 | 36105.15 | 0.91% | 0.00 |
| 2026-02-11 | 94.29 | 92.19 | -2.10 | -2.23% | 91.91 | 95.00 | 36462 | 33870.04 | 0.85% | 0.00 |
| 2026-02-10 | 96.52 | 94.29 | -2.20 | -2.28% | 94.01 | 97.56 | 52411 | 49812.87 | 1.22% | 0.00 |
| 2026-02-09 | 95.01 | 96.49 | 3.31 | 3.55% | 94.67 | 98.99 | 76011 | 73830.71 | 1.77% | 0.00 |
| 2026-02-06 | 92.10 | 93.18 | -0.40 | -0.43% | 91.00 | 97.27 | 67693 | 63902.17 | 1.58% | 0.00 |
| 2026-02-05 | 89.33 | 93.58 | 2.50 | 2.74% | 88.09 | 94.97 | 105226 | 97075.46 | 2.45% | 0.00 |
| 2026-02-04 | 89.03 | 91.08 | 1.09 | 1.21% | 87.86 | 91.13 | 68726 | 61526.48 | 1.60% | 0.05 |
| 2026-02-03 | 85.94 | 89.99 | 6.05 | 7.21% | 84.55 | 90.77 | 110206 | 96477.66 | 2.56% | 5.00 |
| 2026-02-02 | 86.71 | 83.94 | -3.28 | -3.76% | 83.91 | 87.57 | 81927 | 69711.41 | 1.91% | 0.00 |
| 2026-01-30 | 90.50 | 87.22 | -2.09 | -2.34% | 85.60 | 90.50 | 83781 | 73811.80 | 1.95% | 0.00 |
| 2026-01-29 | 95.50 | 89.31 | -6.43 | -6.72% | 89.00 | 96.81 | 132272 | 121599.56 | 3.08% | 0.00 |
| 2026-01-28 | 96.50 | 95.74 | -1.13 | -1.17% | 93.85 | 97.88 | 94795 | 90553.84 | 2.21% | 0.00 |
| 2026-01-27 | 98.10 | 96.87 | -4.40 | -4.34% | 92.32 | 99.33 | 163532 | 156915.31 | 3.81% | 0.00 |
| 2026-01-26 | 110.80 | 101.27 | -10.63 | -9.50% | 100.72 | 111.50 | 166686 | 173010.94 | 3.88% | 0.00 |
| 2026-01-23 | 111.00 | 111.90 | 0.32 | 0.29% | 108.50 | 113.84 | 106221 | 117864.10 | 2.47% | 15.72 |
| 2026-01-22 | 113.00 | 111.58 | -3.06 | -2.67% | 107.18 | 114.50 | 138901 | 153360.31 | 3.23% | 0.00 |
| 2026-01-21 | 107.30 | 114.64 | 5.04 | 4.60% | 104.00 | 116.36 | 178247 | 197519.45 | 4.15% | 3.00 |
| 2026-01-20 | 109.00 | 109.60 | 0.17 | 0.16% | 107.68 | 114.94 | 180610 | 200344.03 | 4.20% | 0.00 |
| 2026-01-19 | 111.30 | 109.43 | -1.76 | -1.58% | 103.55 | 112.50 | 244384 | 265033.09 | 5.69% | 16.18 |
| 2026-01-16 | 96.30 | 111.19 | 18.53 | 20.00% | 96.30 | 111.19 | 213469 | 225326.08 | 4.97% | 0.00 |
| 2026-01-15 | 91.95 | 92.66 | 1.17 | 1.28% | 90.30 | 96.48 | 97214 | 89846.27 | 2.26% | 0.00 |
| 2026-01-14 | 90.91 | 91.49 | 0.69 | 0.76% | 90.10 | 94.76 | 108332 | 99802.41 | 2.52% | 0.00 |
| 2026-01-13 | 96.00 | 90.80 | -5.20 | -5.42% | 90.50 | 96.00 | 83960 | 77897.83 | 1.95% | 0.00 |
| 2026-01-12 | 93.25 | 96.00 | 3.05 | 3.28% | 91.85 | 97.60 | 111879 | 105565.88 | 2.60% | 1.12 |
| 2026-01-09 | 92.30 | 92.95 | 0.61 | 0.66% | 90.89 | 94.30 | 89587 | 82833.72 | 2.08% | 0.00 |
| 2026-01-08 | 94.05 | 92.34 | -1.71 | -1.82% | 91.24 | 94.93 | 83565 | 77494.90 | 1.94% | 0.00 |
| 2026-01-07 | 91.01 | 94.05 | 4.19 | 4.66% | 89.40 | 95.49 | 123160 | 114854.81 | 2.87% | 0.00 |
| 2026-01-06 | 88.99 | 89.86 | 1.67 | 1.89% | 87.50 | 92.00 | 96196 | 86880.20 | 2.24% | 0.00 |
| 2026-01-05 | 89.50 | 88.19 | -0.69 | -0.78% | 86.43 | 91.60 | 107800 | 95314.07 | 2.51% | 0.00 |
| 2025-12-31 | 92.00 | 88.88 | -4.03 | -4.34% | 88.58 | 92.83 | 72938 | 65636.52 | 1.70% | 0.00 |
| 2025-12-30 | 91.00 | 92.91 | 0.98 | 1.07% | 89.89 | 93.55 | 88544 | 81091.55 | 2.06% | 0.00 |
| 2025-12-29 | 90.00 | 91.93 | 2.23 | 2.49% | 90.00 | 95.12 | 106837 | 99358.53 | 2.49% | 4.00 |
| 2025-12-26 | 92.81 | 89.70 | -2.86 | -3.09% | 89.14 | 92.81 | 71418 | 64427.14 | 1.66% | 0.00 |
| 2025-12-25 | 91.95 | 92.56 | 0.61 | 0.66% | 90.50 | 94.48 | 75703 | 69889.82 | 1.76% | 0.00 |
| 2025-12-24 | 86.28 | 91.95 | 5.70 | 6.61% | 86.09 | 93.63 | 120627 | 109650.98 | 2.81% | 0.00 |
| 2025-12-23 | 86.28 | 86.25 | -0.01 | -0.01% | 85.32 | 88.58 | 68102 | 59357.33 | 1.58% | 0.00 |
| 2025-12-22 | 83.09 | 86.26 | 3.29 | 3.97% | 83.00 | 86.99 | 69162 | 59258.04 | 1.61% | 15.43 |
| 2025-12-19 | 84.51 | 82.97 | -1.03 | -1.23% | 82.89 | 86.44 | 60629 | 51381.30 | 1.41% | 0.00 |
| 2025-12-18 | 85.38 | 84.00 | -2.40 | -2.78% | 83.86 | 87.24 | 62827 | 53528.38 | 1.46% | 0.00 |
| 2025-12-17 | 84.85 | 86.40 | 1.55 | 1.83% | 83.84 | 86.55 | 69161 | 59081.38 | 1.61% | 0.00 |
| 2025-12-16 | 86.80 | 84.85 | -1.94 | -2.24% | 84.10 | 87.88 | 78710 | 67143.41 | 1.83% | 0.00 |
| 2025-12-15 | 88.65 | 86.79 | -3.96 | -4.36% | 86.35 | 90.41 | 113595 | 99964.76 | 2.64% | 0.00 |
| 2025-12-12 | 80.40 | 90.75 | 9.32 | 11.45% | 80.40 | 91.99 | 226649 | 198096.06 | 5.27% | 9.00 |
| 2025-12-11 | 81.00 | 81.43 | 0.56 | 0.69% | 80.50 | 83.29 | 78957 | 64784.13 | 1.84% | 0.00 |
| 2025-12-10 | 81.63 | 80.87 | -1.03 | -1.26% | 79.87 | 81.88 | 67857 | 54698.00 | 1.58% | 0.00 |
| 2025-12-09 | 80.46 | 81.90 | 1.36 | 1.69% | 79.85 | 84.20 | 99616 | 81931.86 | 2.32% | 0.00 |
| 2025-12-08 | 82.01 | 80.54 | -1.34 | -1.64% | 79.66 | 82.98 | 136358 | 110134.66 | 3.17% | 0.00 |
| 2025-12-05 | 85.50 | 81.88 | -3.61 | -4.22% | 81.12 | 85.50 | 113396 | 93208.98 | 2.64% | 0.00 |
| 2025-12-04 | 84.30 | 85.49 | 0.03 | 0.04% | 80.68 | 88.18 | 137417 | 115217.50 | 3.20% | 0.00 |
| 2025-12-03 | 83.99 | 85.46 | 1.57 | 1.87% | 83.38 | 87.41 | 89599 | 75967.16 | 2.09% | 2.00 |
| 2025-12-02 | 87.70 | 83.89 | -4.69 | -5.29% | 83.28 | 89.98 | 117872 | 101010.30 | 2.74% | 7.00 |
| 2025-12-01 | 88.65 | 88.58 | -0.06 | -0.07% | 85.80 | 89.45 | 125265 | 109537.23 | 2.92% | 0.00 |
| 2025-11-28 | 83.00 | 88.64 | 5.05 | 6.04% | 83.00 | 91.51 | 190549 | 168390.55 | 4.43% | 0.00 |
| 2025-11-27 | 86.40 | 83.59 | -0.97 | -1.15% | 83.37 | 88.15 | 129561 | 110347.69 | 3.02% | 0.00 |
| 2025-11-26 | 78.06 | 84.56 | 5.58 | 7.07% | 76.24 | 85.30 | 189433 | 155103.05 | 4.41% | 2.00 |
| 2025-11-25 | 81.60 | 78.98 | -2.33 | -2.87% | 78.31 | 82.50 | 119296 | 95739.07 | 2.78% | 0.00 |
| 2025-11-24 | 77.50 | 81.31 | 4.31 | 5.60% | 77.50 | 83.00 | 131806 | 107209.48 | 3.07% | 0.00 |
天岳先进(688234)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。
