| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 17.87 | 18.19 | 0.32 | 1.79% | 17.87 | 18.25 | 11039 | 1998.58 | 0.59% | 0.00 |
| 2025-12-19 | 17.85 | 17.87 | 0.10 | 0.56% | 17.82 | 17.96 | 6158 | 1102.27 | 0.33% | 0.00 |
| 2025-12-18 | 17.76 | 17.77 | 0.01 | 0.06% | 17.69 | 17.87 | 4831 | 860.16 | 0.26% | 0.00 |
| 2025-12-17 | 17.80 | 17.76 | -0.08 | -0.45% | 17.61 | 17.88 | 6503 | 1153.59 | 0.35% | 0.00 |
| 2025-12-16 | 17.61 | 17.84 | 0.23 | 1.31% | 17.43 | 17.85 | 8989 | 1585.98 | 0.48% | 0.00 |
| 2025-12-15 | 17.58 | 17.61 | -0.10 | -0.56% | 17.57 | 17.82 | 8506 | 1503.46 | 0.45% | 0.00 |
| 2025-12-12 | 17.98 | 17.71 | -0.27 | -1.50% | 17.67 | 18.13 | 12491 | 2233.72 | 0.66% | 0.00 |
| 2025-12-11 | 18.17 | 17.98 | -0.26 | -1.43% | 17.96 | 18.26 | 5447 | 984.09 | 0.29% | 0.00 |
| 2025-12-10 | 18.19 | 18.24 | 0.21 | 1.16% | 18.05 | 18.39 | 7779 | 1417.62 | 0.41% | 0.00 |
| 2025-12-09 | 18.21 | 18.03 | -0.26 | -1.42% | 18.01 | 18.38 | 5283 | 959.63 | 0.28% | 0.00 |
| 2025-12-08 | 18.20 | 18.29 | 0.09 | 0.49% | 18.15 | 18.35 | 9063 | 1655.55 | 0.48% | 0.00 |
| 2025-12-05 | 18.24 | 18.20 | 0.25 | 1.39% | 17.96 | 18.24 | 7065 | 1280.01 | 0.38% | 0.00 |
| 2025-12-04 | 18.08 | 17.95 | -0.10 | -0.55% | 17.83 | 18.17 | 6437 | 1154.76 | 0.34% | 0.00 |
| 2025-12-03 | 18.25 | 18.05 | -0.14 | -0.77% | 18.01 | 18.25 | 7375 | 1332.52 | 0.39% | 0.00 |
| 2025-12-02 | 18.31 | 18.19 | -0.11 | -0.60% | 18.14 | 18.34 | 7308 | 1329.95 | 0.39% | 0.00 |
| 2025-12-01 | 18.22 | 18.30 | 0.02 | 0.11% | 18.22 | 18.40 | 8300 | 1522.12 | 0.44% | 0.00 |
| 2025-11-28 | 18.18 | 18.28 | 0.10 | 0.55% | 18.12 | 18.32 | 6145 | 1120.25 | 0.33% | 0.00 |
| 2025-11-27 | 18.18 | 18.18 | 0.07 | 0.39% | 18.07 | 18.33 | 8047 | 1465.77 | 0.43% | 0.00 |
| 2025-11-26 | 18.32 | 18.11 | -0.21 | -1.15% | 18.10 | 18.37 | 9662 | 1762.25 | 0.51% | 0.00 |
| 2025-11-25 | 18.38 | 18.32 | 0.01 | 0.05% | 18.28 | 18.44 | 14552 | 2672.51 | 0.77% | 0.00 |
| 2025-11-24 | 18.31 | 18.31 | 0.05 | 0.27% | 18.07 | 18.53 | 16070 | 2943.72 | 0.85% | 0.00 |
| 2025-11-21 | 18.86 | 18.26 | -0.75 | -3.95% | 18.25 | 18.96 | 15040 | 2792.07 | 0.80% | 0.00 |
| 2025-11-20 | 19.10 | 19.01 | 0.01 | 0.05% | 18.92 | 19.20 | 8188 | 1556.13 | 0.44% | 0.00 |
| 2025-11-19 | 19.46 | 19.00 | -0.46 | -2.36% | 19.00 | 19.46 | 14762 | 2826.92 | 0.78% | 0.00 |
| 2025-11-18 | 19.50 | 19.46 | -0.01 | -0.05% | 19.36 | 19.50 | 9367 | 1819.72 | 0.50% | 0.00 |
| 2025-11-17 | 19.59 | 19.47 | -0.10 | -0.51% | 19.35 | 19.64 | 11835 | 2300.06 | 0.63% | 0.00 |
| 2025-11-14 | 19.60 | 19.57 | -0.03 | -0.15% | 19.51 | 19.74 | 10826 | 2129.07 | 0.58% | 0.00 |
| 2025-11-13 | 19.39 | 19.60 | 0.13 | 0.67% | 19.39 | 19.62 | 8465 | 1653.90 | 0.45% | 0.00 |
| 2025-11-12 | 19.66 | 19.47 | -0.15 | -0.76% | 19.38 | 19.66 | 8701 | 1694.19 | 0.46% | 0.00 |
| 2025-11-11 | 19.51 | 19.62 | 0.11 | 0.56% | 19.45 | 19.68 | 12108 | 2373.21 | 0.64% | 0.00 |
| 2025-11-10 | 19.42 | 19.51 | -0.01 | -0.05% | 19.40 | 19.54 | 12331 | 2401.06 | 0.66% | 0.00 |
| 2025-11-07 | 19.66 | 19.52 | -0.18 | -0.91% | 19.46 | 19.68 | 14410 | 2819.18 | 0.77% | 0.00 |
| 2025-11-06 | 19.45 | 19.70 | 0.23 | 1.18% | 19.43 | 19.70 | 12689 | 2490.74 | 0.67% | 0.00 |
| 2025-11-05 | 19.40 | 19.47 | 0.01 | 0.05% | 19.31 | 19.62 | 14014 | 2732.19 | 0.74% | 0.00 |
| 2025-11-04 | 19.69 | 19.46 | -0.22 | -1.12% | 19.32 | 19.73 | 13796 | 2687.06 | 0.73% | 0.00 |
| 2025-11-03 | 19.60 | 19.68 | 0.14 | 0.72% | 19.45 | 19.69 | 12028 | 2355.38 | 0.64% | 0.00 |
| 2025-10-31 | 19.48 | 19.54 | 0.11 | 0.57% | 19.38 | 19.68 | 10926 | 2136.04 | 0.58% | 0.00 |
| 2025-10-30 | 19.42 | 19.43 | -0.11 | -0.56% | 19.27 | 19.59 | 15851 | 3075.05 | 0.84% | 0.00 |
| 2025-10-29 | 19.60 | 19.54 | -0.04 | -0.20% | 19.42 | 19.68 | 10891 | 2122.59 | 0.58% | 0.00 |
| 2025-10-28 | 19.70 | 19.58 | -0.12 | -0.61% | 19.49 | 19.73 | 14467 | 2833.42 | 0.77% | 0.00 |
| 2025-10-27 | 19.69 | 19.70 | 0.02 | 0.10% | 19.64 | 19.83 | 8951 | 1765.00 | 0.48% | 0.00 |
| 2025-10-24 | 19.73 | 19.68 | -0.05 | -0.25% | 19.62 | 19.81 | 8566 | 1687.37 | 0.46% | 0.00 |
| 2025-10-23 | 19.41 | 19.73 | 0.19 | 0.97% | 19.32 | 19.77 | 10879 | 2129.41 | 0.58% | 0.00 |
| 2025-10-22 | 19.38 | 19.54 | 0.06 | 0.31% | 19.33 | 19.62 | 8649 | 1688.31 | 0.46% | 0.00 |
| 2025-10-21 | 19.30 | 19.48 | 0.34 | 1.78% | 19.13 | 19.49 | 10787 | 2091.65 | 0.57% | 0.00 |
| 2025-10-20 | 19.15 | 19.14 | 0.02 | 0.10% | 19.01 | 19.39 | 8955 | 1714.77 | 0.48% | 0.00 |
| 2025-10-17 | 19.68 | 19.12 | -0.42 | -2.15% | 19.12 | 19.68 | 10647 | 2059.06 | 0.57% | 0.00 |
| 2025-10-16 | 19.72 | 19.54 | -0.20 | -1.01% | 19.52 | 19.77 | 6803 | 1334.79 | 0.36% | 0.00 |
| 2025-10-15 | 19.82 | 19.74 | 0.01 | 0.05% | 19.47 | 19.82 | 10322 | 2025.62 | 0.55% | 0.00 |
| 2025-10-14 | 19.80 | 19.73 | -0.04 | -0.20% | 19.58 | 19.91 | 10306 | 2033.49 | 0.55% | 0.00 |
| 2025-10-13 | 19.31 | 19.77 | -0.16 | -0.80% | 19.28 | 19.77 | 13688 | 2675.90 | 0.73% | 0.00 |
| 2025-10-10 | 20.13 | 19.93 | -0.23 | -1.14% | 19.93 | 20.25 | 16029 | 3212.21 | 0.85% | 0.00 |
| 2025-10-09 | 19.99 | 20.16 | 0.20 | 1.00% | 19.93 | 20.18 | 13350 | 2677.85 | 0.71% | 0.00 |
| 2025-09-30 | 19.99 | 19.96 | -0.02 | -0.10% | 19.88 | 20.08 | 8018 | 1602.89 | 0.43% | 0.00 |
| 2025-09-29 | 20.02 | 19.98 | 0.00 | 0.00% | 19.70 | 20.07 | 13242 | 2636.26 | 0.70% | 0.00 |
| 2025-09-26 | 20.30 | 19.98 | -0.32 | -1.58% | 19.94 | 20.32 | 13688 | 2751.78 | 0.73% | 0.00 |
| 2025-09-25 | 20.61 | 20.30 | -0.30 | -1.46% | 20.14 | 20.65 | 21172 | 4312.95 | 1.12% | 0.00 |
| 2025-09-24 | 20.00 | 20.60 | 0.62 | 3.10% | 19.84 | 20.62 | 33488 | 6821.53 | 1.78% | 0.00 |
| 2025-09-23 | 20.10 | 19.98 | -0.24 | -1.19% | 19.65 | 20.28 | 18642 | 3713.73 | 0.99% | 0.00 |
| 2025-09-22 | 19.74 | 20.22 | 0.55 | 2.80% | 19.55 | 20.35 | 33520 | 6721.59 | 1.78% | 0.00 |
| 2025-09-19 | 19.83 | 19.67 | -0.13 | -0.66% | 19.61 | 19.94 | 14620 | 2886.88 | 0.78% | 0.00 |
| 2025-09-18 | 20.12 | 19.80 | -0.32 | -1.59% | 19.68 | 20.23 | 27081 | 5406.45 | 1.44% | 0.00 |
| 2025-09-17 | 20.14 | 20.12 | 0.02 | 0.10% | 20.01 | 20.24 | 13552 | 2732.11 | 0.72% | 0.00 |
| 2025-09-16 | 19.97 | 20.10 | 0.09 | 0.45% | 19.83 | 20.10 | 12234 | 2444.38 | 0.65% | 0.00 |
| 2025-09-15 | 20.23 | 20.01 | -0.19 | -0.94% | 19.93 | 20.23 | 15714 | 3142.42 | 0.83% | 0.00 |
| 2025-09-12 | 20.19 | 20.20 | 0.01 | 0.05% | 20.04 | 20.25 | 15262 | 3076.17 | 0.81% | 0.00 |
| 2025-09-11 | 19.92 | 20.19 | 0.33 | 1.66% | 19.73 | 20.19 | 17048 | 3418.89 | 0.91% | 0.00 |
| 2025-09-10 | 19.89 | 19.86 | 0.06 | 0.30% | 19.76 | 19.98 | 12555 | 2496.30 | 0.67% | 0.00 |
| 2025-09-09 | 20.51 | 19.80 | -0.69 | -3.37% | 19.70 | 20.51 | 35060 | 7014.36 | 1.86% | 0.00 |
| 2025-09-08 | 20.41 | 20.49 | -0.01 | -0.05% | 20.27 | 20.53 | 18487 | 3771.17 | 0.98% | 0.00 |
| 2025-09-05 | 20.09 | 20.50 | 0.49 | 2.45% | 19.97 | 20.63 | 35340 | 7174.96 | 1.88% | 0.00 |
| 2025-09-04 | 19.92 | 20.01 | 0.03 | 0.15% | 19.72 | 20.20 | 18619 | 3715.99 | 0.99% | 0.00 |
| 2025-09-03 | 20.15 | 19.98 | -0.18 | -0.89% | 19.94 | 20.28 | 16995 | 3412.47 | 0.90% | 0.00 |
| 2025-09-02 | 20.68 | 20.16 | -0.37 | -1.80% | 19.94 | 20.68 | 30623 | 6174.57 | 1.63% | 0.00 |
| 2025-09-01 | 20.51 | 20.53 | 0.00 | 0.00% | 20.37 | 20.62 | 20365 | 4175.21 | 1.08% | 0.00 |
| 2025-08-29 | 20.63 | 20.53 | -0.16 | -0.77% | 20.39 | 20.78 | 24358 | 5005.66 | 1.29% | 0.00 |
| 2025-08-28 | 21.50 | 20.69 | -1.04 | -4.79% | 20.19 | 21.51 | 78808 | 16385.56 | 4.19% | 0.00 |
| 2025-08-27 | 22.49 | 21.73 | -0.60 | -2.69% | 21.68 | 22.49 | 29269 | 6480.70 | 1.56% | 0.00 |
| 2025-08-26 | 22.31 | 22.33 | 0.11 | 0.50% | 21.96 | 22.64 | 38165 | 8512.49 | 2.03% | 0.00 |
| 2025-08-25 | 22.25 | 22.22 | 0.07 | 0.32% | 22.12 | 22.46 | 33242 | 7409.13 | 1.77% | 0.00 |
天玛智控(688570)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。
