| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 22.70 | 21.87 | -0.81 | -3.57% | 21.80 | 22.72 | 60100 | 13335.69 | 1.32% | 0.00 |
| 2026-03-25 | 22.59 | 22.68 | 0.29 | 1.30% | 22.46 | 23.16 | 63205 | 14407.67 | 1.39% | 0.00 |
| 2026-03-24 | 22.65 | 22.39 | 0.59 | 2.71% | 21.30 | 22.79 | 76865 | 16872.53 | 1.69% | 0.00 |
| 2026-03-23 | 22.91 | 21.80 | -1.00 | -4.39% | 21.76 | 23.64 | 145521 | 33059.57 | 3.19% | 0.00 |
| 2026-03-20 | 23.87 | 22.80 | -1.08 | -4.52% | 22.80 | 23.95 | 83310 | 19411.71 | 1.83% | 0.00 |
| 2026-03-19 | 23.50 | 23.88 | 0.20 | 0.84% | 23.13 | 24.48 | 97028 | 23171.42 | 2.13% | 0.00 |
| 2026-03-18 | 23.03 | 23.68 | 0.68 | 2.96% | 22.95 | 23.86 | 59921 | 14039.82 | 1.31% | 0.00 |
| 2026-03-17 | 24.06 | 23.00 | -1.00 | -4.17% | 23.00 | 24.35 | 68637 | 16165.14 | 1.51% | 0.00 |
| 2026-03-16 | 23.70 | 24.00 | 0.01 | 0.04% | 23.21 | 24.08 | 61673 | 14617.29 | 1.35% | 2.00 |
| 2026-03-13 | 24.00 | 23.99 | -0.62 | -2.52% | 23.58 | 24.56 | 73451 | 17654.13 | 1.61% | 0.00 |
| 2026-03-12 | 24.80 | 24.61 | -0.32 | -1.28% | 24.20 | 25.70 | 87323 | 21659.00 | 1.92% | 0.00 |
| 2026-03-11 | 24.28 | 24.93 | 0.65 | 2.68% | 24.05 | 25.80 | 119836 | 30203.76 | 2.63% | 0.00 |
| 2026-03-10 | 24.14 | 24.28 | 0.58 | 2.45% | 23.96 | 24.58 | 73696 | 17884.08 | 1.62% | 0.00 |
| 2026-03-09 | 23.00 | 23.70 | -0.11 | -0.46% | 22.78 | 23.97 | 81411 | 18949.05 | 1.79% | 0.00 |
| 2026-03-06 | 24.05 | 23.81 | -0.38 | -1.57% | 23.80 | 24.48 | 72789 | 17538.29 | 1.60% | 0.00 |
| 2026-03-05 | 24.48 | 24.19 | 0.35 | 1.47% | 24.00 | 25.07 | 89048 | 21802.59 | 1.95% | 0.00 |
| 2026-03-04 | 24.00 | 23.84 | -0.52 | -2.13% | 23.54 | 24.74 | 110561 | 26599.68 | 2.42% | 0.00 |
| 2026-03-03 | 27.44 | 24.36 | -3.15 | -11.45% | 24.36 | 27.50 | 217397 | 55444.70 | 4.77% | 0.00 |
| 2026-03-02 | 27.80 | 27.51 | -0.44 | -1.57% | 26.68 | 28.12 | 177246 | 48550.22 | 3.89% | 0.00 |
| 2026-02-27 | 24.61 | 27.95 | 3.29 | 13.34% | 24.01 | 29.05 | 312605 | 83722.28 | 6.86% | 3.00 |
| 2026-02-26 | 25.58 | 24.66 | -0.86 | -3.37% | 24.60 | 25.80 | 110669 | 27482.43 | 2.43% | 0.00 |
| 2026-02-25 | 25.18 | 25.52 | -0.02 | -0.08% | 25.18 | 26.37 | 92218 | 23768.77 | 2.02% | 0.00 |
| 2026-02-24 | 25.45 | 25.54 | 0.48 | 1.92% | 24.64 | 26.00 | 106869 | 27020.70 | 2.34% | 0.00 |
| 2026-02-13 | 25.10 | 25.06 | -0.09 | -0.36% | 24.77 | 25.62 | 81349 | 20450.58 | 1.78% | 0.00 |
| 2026-02-12 | 24.50 | 25.15 | 0.31 | 1.25% | 24.49 | 26.21 | 138835 | 35396.51 | 3.04% | 0.00 |
| 2026-02-11 | 25.69 | 24.84 | -0.60 | -2.36% | 24.71 | 26.20 | 107803 | 27237.07 | 2.36% | 0.00 |
| 2026-02-10 | 26.43 | 25.44 | -0.77 | -2.94% | 25.11 | 26.49 | 140638 | 35977.02 | 3.08% | 0.00 |
| 2026-02-09 | 26.80 | 26.21 | -0.84 | -3.11% | 25.98 | 27.80 | 187303 | 49485.50 | 4.11% | 50.00 |
| 2026-02-06 | 24.10 | 27.05 | 2.42 | 9.83% | 23.45 | 27.60 | 277560 | 72595.37 | 6.09% | 0.00 |
| 2026-02-05 | 23.96 | 24.63 | 0.64 | 2.67% | 23.70 | 25.28 | 215461 | 53118.93 | 4.73% | 0.00 |
| 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 |
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。
