| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-15 | 18.53 | 18.42 | 0.01 | 0.05% | 18.10 | 18.71 | 156124 | 28655.40 | 3.45% | 0.00 |
| 2025-08-14 | 19.13 | 18.41 | -0.82 | -4.26% | 18.41 | 19.20 | 134200 | 25219.22 | 2.96% | 0.00 |
| 2025-08-13 | 18.83 | 19.23 | 0.41 | 2.18% | 18.69 | 19.53 | 133182 | 25486.22 | 2.94% | 0.00 |
| 2025-08-12 | 19.17 | 18.82 | -0.20 | -1.05% | 18.51 | 19.27 | 109888 | 20737.36 | 2.43% | 0.00 |
| 2025-08-11 | 19.10 | 19.02 | 0.11 | 0.58% | 18.85 | 19.26 | 102286 | 19493.94 | 2.26% | 0.00 |
| 2025-08-08 | 19.38 | 18.91 | -0.39 | -2.02% | 18.68 | 19.79 | 153700 | 29347.92 | 3.40% | 0.00 |
| 2025-08-07 | 18.80 | 19.30 | 0.75 | 4.04% | 18.61 | 19.86 | 216806 | 42011.86 | 4.79% | 2.00 |
| 2025-08-06 | 18.50 | 18.55 | 0.16 | 0.87% | 18.15 | 19.00 | 144668 | 26954.79 | 3.20% | 4.00 |
| 2025-08-05 | 18.31 | 18.39 | 0.20 | 1.10% | 17.90 | 18.46 | 118391 | 21565.49 | 2.62% | 0.00 |
| 2025-08-04 | 17.35 | 18.19 | 0.69 | 3.94% | 17.11 | 18.23 | 136768 | 24308.16 | 3.02% | 0.00 |
| 2025-08-01 | 17.72 | 17.50 | -0.22 | -1.24% | 17.37 | 17.99 | 110603 | 19515.56 | 2.44% | 0.00 |
| 2025-07-31 | 17.38 | 17.72 | 0.19 | 1.08% | 17.38 | 18.74 | 204474 | 36996.28 | 4.52% | 5.00 |
| 2025-07-30 | 17.77 | 17.53 | -0.39 | -2.18% | 17.19 | 18.25 | 173420 | 30757.68 | 3.83% | 0.00 |
| 2025-07-29 | 18.17 | 17.92 | -0.24 | -1.32% | 17.58 | 18.19 | 155922 | 27893.73 | 3.44% | 0.00 |
| 2025-07-28 | 18.49 | 18.16 | 0.02 | 0.11% | 17.99 | 18.60 | 203343 | 37008.82 | 4.49% | 0.00 |
| 2025-07-25 | 16.18 | 18.14 | 2.21 | 13.87% | 15.95 | 18.96 | 366632 | 65457.76 | 8.10% | 0.00 |
| 2025-07-24 | 15.08 | 15.93 | 0.88 | 5.85% | 15.05 | 16.15 | 137542 | 21594.33 | 3.04% | 0.00 |
| 2025-07-23 | 15.05 | 15.05 | 0.06 | 0.40% | 14.80 | 15.28 | 65105 | 9810.24 | 1.44% | 0.00 |
| 2025-07-22 | 15.07 | 14.99 | -0.13 | -0.86% | 14.90 | 15.28 | 67764 | 10218.29 | 1.50% | 0.00 |
| 2025-07-21 | 14.79 | 15.12 | 0.39 | 2.65% | 14.79 | 15.41 | 98483 | 14944.84 | 2.18% | 20.00 |
| 2025-07-18 | 14.65 | 14.73 | 0.03 | 0.20% | 14.45 | 14.79 | 55358 | 8088.25 | 1.22% | 0.00 |
| 2025-07-17 | 14.35 | 14.70 | 0.44 | 3.09% | 14.18 | 14.80 | 89866 | 13157.75 | 1.99% | 0.00 |
| 2025-07-16 | 14.14 | 14.26 | 0.06 | 0.42% | 14.14 | 14.35 | 41371 | 5904.04 | 0.91% | 0.00 |
| 2025-07-15 | 14.40 | 14.20 | -0.31 | -2.14% | 13.96 | 14.52 | 74999 | 10614.74 | 1.66% | 0.00 |
| 2025-07-14 | 14.48 | 14.51 | 0.14 | 0.97% | 14.29 | 14.58 | 53382 | 7708.08 | 1.18% | 0.00 |
| 2025-07-11 | 14.44 | 14.37 | 0.19 | 1.34% | 14.20 | 14.45 | 47208 | 6769.34 | 1.04% | 0.00 |
| 2025-07-10 | 14.25 | 14.18 | -0.05 | -0.35% | 14.17 | 14.59 | 49002 | 7020.24 | 1.08% | 0.00 |
| 2025-07-09 | 14.30 | 14.23 | -0.11 | -0.77% | 14.19 | 14.39 | 43098 | 6155.72 | 0.95% | 6.42 |
| 2025-07-08 | 14.40 | 14.34 | -0.10 | -0.69% | 14.20 | 14.52 | 52025 | 7448.55 | 1.15% | 0.00 |
| 2025-07-07 | 14.55 | 14.44 | 0.12 | 0.84% | 14.25 | 14.79 | 55858 | 8107.22 | 1.23% | 0.00 |
| 2025-07-04 | 14.75 | 14.32 | -0.12 | -0.83% | 14.19 | 14.86 | 61410 | 8851.04 | 1.36% | 0.00 |
| 2025-07-03 | 14.46 | 14.44 | 0.01 | 0.07% | 14.19 | 14.79 | 82599 | 11982.00 | 1.82% | 0.00 |
| 2025-07-02 | 13.99 | 14.43 | 0.44 | 3.15% | 13.86 | 14.93 | 159757 | 23184.55 | 3.53% | 0.00 |
| 2025-07-01 | 13.90 | 13.99 | 0.09 | 0.65% | 13.64 | 14.09 | 67588 | 9402.57 | 1.49% | 0.00 |
| 2025-06-30 | 13.73 | 13.90 | 0.14 | 1.02% | 13.73 | 14.00 | 45644 | 6341.71 | 1.01% | 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。
