| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 24.47 | 23.99 | -0.19 | -0.79% | 23.59 | 24.68 | 109763 | 26160.83 | 2.41% | 0.00 |
| 2026-02-03 | 22.89 | 24.18 | 1.39 | 6.10% | 22.89 | 24.47 | 159303 | 37904.70 | 3.49% | 0.00 |
| 2026-02-02 | 22.74 | 22.79 | -0.21 | -0.91% | 22.45 | 23.40 | 115249 | 26429.76 | 2.53% | 2.00 |
| 2026-01-30 | 23.55 | 23.00 | -1.06 | -4.41% | 22.52 | 23.93 | 144850 | 33445.07 | 3.18% | 0.00 |
| 2026-01-29 | 22.60 | 24.06 | 0.83 | 3.57% | 22.60 | 25.46 | 235350 | 57614.12 | 5.16% | 0.00 |
| 2026-01-28 | 24.02 | 23.23 | -1.09 | -4.48% | 23.16 | 24.50 | 146985 | 34576.70 | 3.22% | 0.00 |
| 2026-01-27 | 23.65 | 24.32 | 0.59 | 2.49% | 22.68 | 24.57 | 216042 | 51281.91 | 4.74% | 0.00 |
| 2026-01-26 | 23.52 | 23.73 | -0.26 | -1.08% | 23.41 | 24.70 | 200229 | 48195.24 | 4.39% | 0.00 |
| 2026-01-23 | 23.91 | 23.99 | 0.54 | 2.30% | 23.37 | 24.72 | 188302 | 45024.05 | 4.13% | 0.00 |
| 2026-01-22 | 23.68 | 23.45 | -0.43 | -1.80% | 23.37 | 24.58 | 231150 | 55254.30 | 5.07% | 0.00 |
| 2026-01-21 | 22.79 | 23.88 | 2.63 | 12.38% | 22.70 | 24.98 | 376466 | 89502.00 | 8.26% | 4.74 |
| 2026-01-20 | 22.20 | 21.25 | -1.13 | -5.05% | 20.98 | 22.84 | 226537 | 48841.39 | 4.97% | 0.00 |
| 2026-01-19 | 22.10 | 22.38 | -0.55 | -2.40% | 21.99 | 23.45 | 205849 | 46916.88 | 4.51% | 2.00 |
| 2026-01-16 | 22.90 | 22.93 | 0.03 | 0.13% | 22.42 | 24.20 | 261032 | 60556.09 | 5.72% | 2.00 |
| 2026-01-15 | 23.30 | 22.90 | -2.05 | -8.22% | 22.02 | 23.50 | 347840 | 78869.71 | 7.63% | 50.00 |
| 2026-01-14 | 21.81 | 24.95 | 2.92 | 13.25% | 21.50 | 26.26 | 605919 | 144671.73 | 13.29% | 86.53 |
| 2026-01-13 | 19.28 | 22.03 | 3.14 | 16.62% | 18.68 | 22.67 | 522629 | 109441.46 | 11.46% | 15.00 |
| 2026-01-12 | 18.80 | 18.89 | 0.93 | 5.18% | 18.33 | 19.40 | 210750 | 39591.32 | 4.62% | 5.00 |
| 2026-01-09 | 17.73 | 17.96 | 0.20 | 1.13% | 17.48 | 18.10 | 128153 | 22875.05 | 2.81% | 0.00 |
| 2026-01-08 | 16.75 | 17.76 | 1.01 | 6.03% | 16.75 | 18.00 | 192255 | 33835.23 | 4.22% | 0.00 |
| 2026-01-07 | 16.21 | 16.75 | -0.08 | -0.48% | 16.21 | 16.95 | 113673 | 18887.28 | 2.49% | 0.00 |
| 2026-01-06 | 17.28 | 16.83 | 0.02 | 0.12% | 16.70 | 17.88 | 166032 | 28413.47 | 3.64% | 0.00 |
| 2026-01-05 | 15.18 | 16.81 | 1.62 | 10.66% | 15.18 | 17.16 | 174486 | 28637.90 | 3.83% | 0.00 |
| 2025-12-31 | 15.28 | 15.19 | -0.11 | -0.72% | 15.16 | 15.57 | 48961 | 7485.67 | 1.07% | 0.00 |
| 2025-12-30 | 14.87 | 15.30 | 0.39 | 2.62% | 14.65 | 15.66 | 89976 | 13733.62 | 1.97% | 0.00 |
| 2025-12-29 | 14.74 | 14.91 | 0.09 | 0.61% | 14.70 | 15.13 | 58945 | 8800.25 | 1.29% | 0.00 |
| 2025-12-26 | 15.09 | 14.82 | -0.27 | -1.79% | 14.79 | 15.25 | 39687 | 5947.87 | 0.87% | 0.00 |
| 2025-12-25 | 14.63 | 15.09 | 0.50 | 3.43% | 14.50 | 15.16 | 51400 | 7661.49 | 1.13% | 0.00 |
| 2025-12-24 | 14.64 | 14.59 | 0.03 | 0.21% | 14.41 | 14.64 | 31572 | 4592.41 | 0.69% | 0.00 |
| 2025-12-23 | 14.87 | 14.56 | -0.18 | -1.22% | 14.52 | 14.87 | 27648 | 4049.28 | 0.61% | 0.00 |
| 2025-12-22 | 14.76 | 14.74 | 0.00 | 0.00% | 14.60 | 14.97 | 31782 | 4691.61 | 0.70% | 0.00 |
| 2025-12-19 | 14.50 | 14.74 | 0.30 | 2.08% | 14.50 | 15.10 | 48817 | 7213.00 | 1.07% | 0.00 |
| 2025-12-18 | 14.36 | 14.44 | 0.16 | 1.12% | 14.31 | 14.67 | 39049 | 5669.92 | 0.86% | 0.00 |
| 2025-12-17 | 14.22 | 14.28 | -0.03 | -0.21% | 14.14 | 14.40 | 37189 | 5302.88 | 0.82% | 0.00 |
| 2025-12-16 | 14.55 | 14.31 | -0.24 | -1.65% | 14.27 | 14.66 | 34158 | 4900.28 | 0.75% | 0.00 |
| 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 |
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。
