| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 14.71 | 14.55 | -0.18 | -1.22% | 14.40 | 14.71 | 30578 | 4454.80 | 0.67% | 0.00 |
| 2025-12-12 | 14.76 | 14.73 | -0.02 | -0.14% | 14.51 | 14.84 | 57490 | 8410.60 | 1.26% | 0.00 |
| 2025-12-11 | 14.99 | 14.75 | -0.25 | -1.67% | 14.75 | 15.05 | 29246 | 4348.25 | 0.64% | 0.00 |
| 2025-12-10 | 14.91 | 15.00 | -0.11 | -0.73% | 14.80 | 15.25 | 36478 | 5452.17 | 0.80% | 0.00 |
| 2025-12-09 | 15.20 | 15.11 | -0.22 | -1.44% | 15.10 | 15.46 | 36142 | 5508.14 | 0.79% | 0.00 |
| 2025-12-08 | 15.78 | 15.33 | 0.05 | 0.33% | 15.24 | 15.98 | 53570 | 8306.71 | 1.17% | 0.00 |
| 2025-12-05 | 15.25 | 15.28 | 0.11 | 0.73% | 15.07 | 15.35 | 32246 | 4901.73 | 0.71% | 0.00 |
| 2025-12-04 | 15.20 | 15.17 | -0.02 | -0.13% | 15.11 | 15.45 | 42590 | 6502.36 | 0.93% | 0.00 |
| 2025-12-03 | 15.16 | 15.19 | 0.03 | 0.20% | 14.88 | 15.31 | 38701 | 5827.28 | 0.85% | 0.00 |
| 2025-12-02 | 15.78 | 15.16 | -0.54 | -3.44% | 15.07 | 15.97 | 52549 | 8103.57 | 1.15% | 0.00 |
| 2025-12-01 | 15.66 | 15.70 | -0.02 | -0.13% | 15.66 | 15.86 | 27217 | 4284.53 | 0.60% | 0.00 |
| 2025-11-28 | 15.77 | 15.72 | 0.02 | 0.13% | 15.53 | 15.77 | 28132 | 4406.12 | 0.62% | 0.00 |
| 2025-11-27 | 15.85 | 15.70 | -0.07 | -0.44% | 15.64 | 15.98 | 19031 | 3012.77 | 0.42% | 0.00 |
| 2025-11-26 | 15.88 | 15.77 | -0.12 | -0.76% | 15.76 | 16.11 | 22079 | 3507.72 | 0.48% | 0.00 |
| 2025-11-25 | 15.70 | 15.89 | 0.18 | 1.15% | 15.60 | 16.45 | 48038 | 7741.18 | 1.05% | 0.00 |
| 2025-11-24 | 16.20 | 15.71 | -0.12 | -0.76% | 15.30 | 16.23 | 63521 | 9909.76 | 1.39% | 0.00 |
| 2025-11-21 | 17.45 | 15.83 | -0.70 | -4.23% | 15.78 | 17.45 | 94417 | 15661.67 | 2.07% | 0.00 |
| 2025-11-20 | 16.69 | 16.53 | -0.13 | -0.78% | 16.50 | 16.79 | 16584 | 2753.27 | 0.36% | 0.00 |
| 2025-11-19 | 16.68 | 16.66 | -0.08 | -0.48% | 16.54 | 16.82 | 23030 | 3828.79 | 0.51% | 0.00 |
| 2025-11-18 | 17.01 | 16.74 | -0.26 | -1.53% | 16.70 | 17.14 | 29902 | 5030.97 | 0.66% | 0.00 |
| 2025-11-17 | 17.32 | 17.00 | -0.31 | -1.79% | 16.94 | 17.32 | 33375 | 5683.84 | 0.73% | 0.00 |
| 2025-11-14 | 16.90 | 17.31 | 0.31 | 1.82% | 16.90 | 17.79 | 73369 | 12830.56 | 1.61% | 0.00 |
| 2025-11-13 | 16.98 | 17.00 | 0.02 | 0.12% | 16.82 | 17.12 | 28277 | 4804.97 | 0.62% | 0.00 |
| 2025-11-12 | 17.00 | 16.98 | -0.04 | -0.24% | 16.92 | 17.29 | 29496 | 5041.37 | 0.65% | 0.00 |
| 2025-11-11 | 17.11 | 17.02 | -0.03 | -0.18% | 16.91 | 17.24 | 27768 | 4728.48 | 0.61% | 0.00 |
| 2025-11-10 | 16.99 | 17.05 | 0.14 | 0.83% | 16.82 | 17.12 | 32970 | 5601.20 | 0.72% | 0.00 |
| 2025-11-07 | 17.03 | 16.91 | -0.12 | -0.70% | 16.91 | 17.17 | 32655 | 5558.23 | 0.72% | 0.00 |
| 2025-11-06 | 17.25 | 17.03 | -0.18 | -1.05% | 16.87 | 17.38 | 40001 | 6812.93 | 0.88% | 0.00 |
| 2025-11-05 | 17.20 | 17.21 | -0.21 | -1.21% | 17.10 | 17.53 | 52780 | 9117.48 | 1.16% | 0.00 |
| 2025-11-04 | 18.11 | 17.42 | -1.23 | -6.60% | 17.20 | 18.26 | 138963 | 24574.52 | 3.05% | 0.00 |
| 2025-11-03 | 17.29 | 18.65 | 1.36 | 7.87% | 17.25 | 18.71 | 172557 | 31582.11 | 3.78% | 0.00 |
| 2025-10-31 | 17.15 | 17.29 | 0.28 | 1.65% | 17.06 | 17.44 | 48889 | 8446.31 | 1.07% | 0.00 |
| 2025-10-30 | 17.45 | 17.01 | -0.74 | -4.17% | 16.65 | 17.64 | 91820 | 15632.38 | 2.01% | 0.00 |
| 2025-10-29 | 17.96 | 17.75 | -0.10 | -0.56% | 17.37 | 17.98 | 47230 | 8332.06 | 1.04% | 0.00 |
| 2025-10-28 | 17.77 | 17.85 | 0.18 | 1.02% | 17.51 | 18.18 | 58162 | 10436.64 | 1.28% | 0.00 |
| 2025-10-27 | 17.99 | 17.67 | -0.03 | -0.17% | 17.59 | 18.10 | 49488 | 8781.27 | 1.09% | 0.00 |
| 2025-10-24 | 17.54 | 17.70 | 0.23 | 1.32% | 17.47 | 18.10 | 59227 | 10576.38 | 1.30% | 0.00 |
| 2025-10-23 | 17.47 | 17.47 | -0.04 | -0.23% | 17.07 | 17.58 | 41044 | 7099.51 | 0.91% | 0.00 |
| 2025-10-22 | 17.85 | 17.51 | -0.36 | -2.01% | 17.47 | 17.87 | 33079 | 5818.78 | 0.73% | 0.00 |
| 2025-10-21 | 17.47 | 17.87 | 0.51 | 2.94% | 17.33 | 18.15 | 51142 | 9075.98 | 1.13% | 0.00 |
| 2025-10-20 | 17.66 | 17.36 | -0.17 | -0.97% | 17.28 | 17.90 | 40676 | 7142.13 | 0.90% | 0.00 |
| 2025-10-17 | 17.85 | 17.53 | -0.37 | -2.07% | 17.47 | 18.12 | 52510 | 9300.98 | 1.16% | 0.00 |
| 2025-10-16 | 17.76 | 17.90 | 0.00 | 0.00% | 17.70 | 18.46 | 72637 | 13140.59 | 1.60% | 0.00 |
| 2025-10-15 | 17.40 | 17.90 | 0.45 | 2.58% | 17.10 | 18.03 | 62035 | 10918.55 | 1.37% | 0.00 |
| 2025-10-14 | 17.91 | 17.45 | -0.38 | -2.13% | 17.36 | 18.15 | 63580 | 11271.28 | 1.40% | 0.00 |
| 2025-10-13 | 17.58 | 17.83 | -0.20 | -1.11% | 17.33 | 18.42 | 87548 | 15557.33 | 1.93% | 0.00 |
| 2025-10-10 | 18.40 | 18.03 | -0.47 | -2.54% | 17.86 | 18.56 | 71355 | 12968.57 | 1.58% | 0.00 |
| 2025-10-09 | 18.40 | 18.50 | 0.13 | 0.71% | 18.35 | 18.96 | 92199 | 17166.91 | 2.04% | 0.00 |
| 2025-09-30 | 18.51 | 18.37 | -0.10 | -0.54% | 18.18 | 18.87 | 85429 | 15748.16 | 1.89% | 0.00 |
| 2025-09-29 | 17.23 | 18.47 | 1.32 | 7.70% | 17.22 | 18.66 | 172449 | 31516.11 | 3.81% | 0.00 |
| 2025-09-26 | 17.53 | 17.15 | -0.44 | -2.50% | 17.00 | 17.56 | 60242 | 10385.56 | 1.33% | 0.00 |
| 2025-09-25 | 17.41 | 17.59 | 0.22 | 1.27% | 17.32 | 17.98 | 89135 | 15805.78 | 1.97% | 0.00 |
| 2025-09-24 | 16.68 | 17.37 | 0.66 | 3.95% | 16.64 | 17.48 | 88434 | 15211.31 | 1.95% | 0.00 |
| 2025-09-23 | 17.50 | 16.71 | -0.89 | -5.06% | 16.25 | 17.66 | 128966 | 21543.22 | 2.85% | 0.00 |
| 2025-09-22 | 17.68 | 17.60 | -0.05 | -0.28% | 17.34 | 17.95 | 71535 | 12535.88 | 1.58% | 0.00 |
| 2025-09-19 | 17.90 | 17.65 | -0.42 | -2.32% | 17.61 | 18.35 | 76408 | 13668.53 | 1.69% | 0.00 |
| 2025-09-18 | 18.24 | 18.07 | -0.15 | -0.82% | 17.80 | 19.10 | 154835 | 28770.02 | 3.42% | 0.00 |
| 2025-09-17 | 18.00 | 18.22 | 0.22 | 1.22% | 17.91 | 18.62 | 82693 | 15148.86 | 1.83% | 0.00 |
| 2025-09-16 | 17.54 | 18.00 | 0.37 | 2.10% | 17.53 | 18.06 | 73705 | 13144.17 | 1.63% | 0.00 |
| 2025-09-15 | 18.00 | 17.63 | -0.46 | -2.54% | 17.58 | 18.07 | 65225 | 11592.37 | 1.44% | 0.00 |
| 2025-09-12 | 18.20 | 18.09 | -0.11 | -0.60% | 17.96 | 18.33 | 69300 | 12561.66 | 1.53% | 0.00 |
| 2025-09-11 | 17.80 | 18.20 | 0.40 | 2.25% | 17.08 | 18.27 | 76037 | 13602.48 | 1.68% | 0.00 |
| 2025-09-10 | 17.72 | 17.80 | 0.02 | 0.11% | 17.55 | 18.00 | 62875 | 11171.95 | 1.39% | 0.00 |
| 2025-09-09 | 18.58 | 17.78 | -0.78 | -4.20% | 17.67 | 18.58 | 93890 | 16911.93 | 2.07% | 0.00 |
| 2025-09-08 | 17.29 | 18.56 | 1.26 | 7.28% | 17.25 | 18.99 | 182135 | 33412.22 | 4.02% | 0.00 |
| 2025-09-05 | 17.19 | 17.30 | 0.26 | 1.53% | 16.82 | 17.31 | 86208 | 14767.98 | 1.90% | 0.00 |
| 2025-09-04 | 17.68 | 17.04 | -0.56 | -3.18% | 16.77 | 17.86 | 109150 | 18909.88 | 2.41% | 0.00 |
| 2025-09-03 | 17.65 | 17.60 | 0.12 | 0.69% | 17.44 | 18.12 | 100582 | 17845.19 | 2.22% | 0.00 |
| 2025-09-02 | 18.02 | 17.48 | -0.54 | -3.00% | 17.10 | 18.02 | 153123 | 26753.59 | 3.38% | 0.00 |
| 2025-09-01 | 17.87 | 18.02 | 0.15 | 0.84% | 17.84 | 18.75 | 119111 | 21714.63 | 2.63% | 0.00 |
| 2025-08-29 | 18.21 | 17.87 | -0.51 | -2.77% | 17.62 | 18.33 | 143464 | 25602.66 | 3.17% | 0.00 |
| 2025-08-28 | 19.08 | 18.38 | -0.92 | -4.77% | 17.43 | 19.49 | 261570 | 47628.36 | 5.78% | 3.00 |
| 2025-08-27 | 20.63 | 19.30 | -1.13 | -5.53% | 19.30 | 20.68 | 151320 | 30083.10 | 3.34% | 0.00 |
| 2025-08-26 | 20.18 | 20.43 | 0.26 | 1.29% | 19.80 | 20.62 | 110501 | 22302.03 | 2.44% | 3.00 |
| 2025-08-25 | 20.10 | 20.17 | 0.24 | 1.20% | 19.71 | 20.85 | 162569 | 32927.07 | 3.59% | 0.00 |
| 2025-08-22 | 19.47 | 19.93 | 0.37 | 1.89% | 19.28 | 20.10 | 100204 | 19810.78 | 2.21% | 0.00 |
| 2025-08-21 | 19.83 | 19.56 | -0.24 | -1.21% | 19.35 | 20.47 | 98790 | 19533.71 | 2.18% | 0.00 |
| 2025-08-20 | 19.60 | 19.80 | 0.13 | 0.66% | 18.89 | 19.91 | 121105 | 23476.63 | 2.68% | 0.00 |
| 2025-08-19 | 19.10 | 19.67 | 0.61 | 3.20% | 18.98 | 20.70 | 202597 | 40448.57 | 4.48% | 0.00 |
| 2025-08-18 | 18.29 | 19.06 | 0.64 | 3.47% | 18.15 | 19.06 | 129026 | 24168.91 | 2.85% | 3.00 |
天智航(688277)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。
