| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 4.52 | 4.44 | -0.08 | -1.77% | 4.43 | 4.52 | 2065004 | 92138.04 | 1.14% |
| 2025-07-03 | 4.44 | 4.52 | 0.08 | 1.80% | 4.41 | 4.53 | 2851337 | 127830.25 | 1.58% |
| 2025-07-02 | 4.37 | 4.44 | 0.07 | 1.60% | 4.35 | 4.44 | 2918089 | 128637.84 | 1.61% |
| 2025-07-01 | 4.33 | 4.37 | 0.04 | 0.92% | 4.30 | 4.38 | 2412258 | 104865.30 | 1.33% |
| 2025-06-30 | 4.35 | 4.33 | -0.01 | -0.23% | 4.31 | 4.36 | 2155574 | 93230.51 | 1.19% |
| 2025-06-27 | 4.30 | 4.34 | 0.05 | 1.17% | 4.29 | 4.35 | 2666907 | 115420.11 | 1.47% |
| 2025-06-26 | 4.33 | 4.29 | -0.04 | -0.92% | 4.29 | 4.42 | 3671731 | 159802.80 | 2.03% |
| 2025-06-25 | 4.33 | 4.33 | 0.01 | 0.23% | 4.26 | 4.34 | 2972609 | 127658.29 | 1.64% |
| 2025-06-24 | 4.34 | 4.32 | -0.01 | -0.23% | 4.31 | 4.37 | 2127437 | 92283.38 | 1.18% |
| 2025-06-23 | 4.32 | 4.33 | -0.02 | -0.46% | 4.30 | 4.37 | 1410766 | 61091.36 | 0.78% |
| 2025-06-20 | 4.33 | 4.35 | 0.03 | 0.69% | 4.32 | 4.38 | 1415943 | 61710.86 | 0.78% |
| 2025-06-19 | 4.37 | 4.32 | -0.05 | -1.14% | 4.29 | 4.37 | 1361384 | 58873.95 | 0.75% |
| 2025-06-18 | 4.35 | 4.37 | 0.01 | 0.23% | 4.33 | 4.39 | 1438832 | 62804.72 | 0.79% |
| 2025-06-17 | 4.31 | 4.36 | 0.06 | 1.40% | 4.30 | 4.38 | 1636248 | 71203.20 | 0.90% |
| 2025-06-16 | 4.29 | 4.30 | 0.00 | 0.00% | 4.27 | 4.32 | 1035262 | 44521.08 | 0.57% |
| 2025-06-13 | 4.35 | 4.30 | -0.07 | -1.60% | 4.26 | 4.36 | 1865224 | 80238.38 | 1.03% |
| 2025-06-12 | 4.30 | 4.37 | 0.06 | 1.39% | 4.29 | 4.39 | 2322709 | 101384.52 | 1.28% |
| 2025-06-11 | 4.26 | 4.31 | 0.05 | 1.17% | 4.25 | 4.33 | 1746994 | 75366.03 | 0.97% |
| 2025-06-10 | 4.28 | 4.26 | -0.02 | -0.47% | 4.23 | 4.29 | 1897651 | 80752.48 | 1.05% |
| 2025-06-09 | 4.31 | 4.28 | -0.03 | -0.70% | 4.27 | 4.32 | 1753510 | 75248.44 | 0.97% |
| 2025-06-06 | 4.32 | 4.31 | 0.01 | 0.23% | 4.27 | 4.33 | 1515520 | 65075.25 | 0.84% |
| 2025-06-05 | 4.34 | 4.30 | -0.04 | -0.92% | 4.29 | 4.36 | 1975458 | 85390.39 | 1.09% |
| 2025-06-04 | 4.27 | 4.34 | 0.07 | 1.64% | 4.26 | 4.35 | 1975170 | 85385.89 | 1.09% |
| 2025-06-03 | 4.28 | 4.27 | -0.01 | -0.23% | 4.24 | 4.31 | 1922933 | 82129.79 | 1.06% |
| 2025-05-30 | 4.37 | 4.28 | -0.10 | -2.28% | 4.27 | 4.38 | 2376908 | 102318.41 | 1.31% |
| 2025-05-29 | 4.39 | 4.38 | -0.01 | -0.23% | 4.37 | 4.41 | 1559151 | 68356.41 | 0.86% |
| 2025-05-28 | 4.41 | 4.39 | -0.03 | -0.68% | 4.38 | 4.44 | 1353060 | 59625.45 | 0.75% |
| 2025-05-27 | 4.42 | 4.42 | 0.00 | 0.00% | 4.38 | 4.44 | 1441632 | 63577.78 | 0.80% |
| 2025-05-26 | 4.33 | 4.42 | 0.12 | 2.79% | 4.33 | 4.45 | 2942952 | 129682.46 | 1.63% |
| 2025-05-23 | 4.36 | 4.30 | -0.06 | -1.38% | 4.30 | 4.40 | 1464029 | 63660.03 | 0.81% |
| 2025-05-22 | 4.37 | 4.36 | -0.01 | -0.23% | 4.35 | 4.44 | 1514463 | 66515.08 | 0.84% |
| 2025-05-21 | 4.38 | 4.37 | -0.01 | -0.23% | 4.35 | 4.39 | 1115128 | 48727.89 | 0.62% |
| 2025-05-20 | 4.33 | 4.38 | 0.07 | 1.62% | 4.32 | 4.40 | 1782240 | 77830.38 | 0.98% |
| 2025-05-19 | 4.32 | 4.31 | -0.02 | -0.46% | 4.27 | 4.34 | 1135239 | 48891.57 | 0.63% |
| 2025-05-16 | 4.27 | 4.33 | 0.04 | 0.93% | 4.26 | 4.35 | 1404213 | 60580.70 | 0.78% |
| 2025-05-15 | 4.33 | 4.29 | -0.04 | -0.92% | 4.27 | 4.33 | 1358469 | 58324.15 | 0.75% |
| 2025-05-14 | 4.32 | 4.33 | 0.00 | 0.00% | 4.25 | 4.35 | 2105442 | 90560.20 | 1.16% |
| 2025-05-13 | 4.44 | 4.33 | -0.07 | -1.59% | 4.31 | 4.45 | 2611607 | 113721.40 | 1.44% |
| 2025-05-12 | 4.30 | 4.40 | 0.13 | 3.04% | 4.29 | 4.41 | 2994799 | 130876.61 | 1.65% |
| 2025-05-09 | 4.27 | 4.27 | 0.01 | 0.23% | 4.25 | 4.30 | 1729725 | 73920.55 | 0.96% |
| 2025-05-08 | 4.27 | 4.26 | 0.00 | 0.00% | 4.24 | 4.29 | 1753874 | 74814.25 | 0.97% |
| 2025-05-07 | 4.33 | 4.26 | -0.03 | -0.70% | 4.24 | 4.35 | 2166861 | 92411.39 | 1.20% |
| 2025-05-06 | 4.16 | 4.29 | 0.14 | 3.37% | 4.16 | 4.29 | 2993308 | 127129.52 | 1.65% |
| 2025-04-30 | 4.09 | 4.15 | 0.07 | 1.72% | 4.08 | 4.20 | 3542964 | 147283.75 | 1.96% |
| 2025-04-29 | 4.08 | 4.08 | 0.05 | 1.24% | 4.07 | 4.20 | 4036346 | 166416.42 | 2.23% |
| 2025-04-28 | 4.06 | 4.03 | -0.05 | -1.23% | 4.02 | 4.08 | 1599216 | 64639.41 | 0.88% |
| 2025-04-25 | 4.03 | 4.08 | 0.06 | 1.49% | 4.02 | 4.11 | 2302202 | 93931.45 | 1.27% |
| 2025-04-24 | 4.03 | 4.02 | -0.01 | -0.25% | 3.98 | 4.04 | 1554663 | 62414.86 | 0.86% |
| 2025-04-23 | 4.07 | 4.03 | -0.01 | -0.25% | 4.02 | 4.09 | 1860450 | 75300.74 | 1.03% |
| 2025-04-22 | 4.08 | 4.04 | -0.05 | -1.22% | 4.04 | 4.10 | 2020706 | 82108.30 | 1.12% |
| 2025-04-21 | 4.09 | 4.09 | -0.01 | -0.24% | 4.07 | 4.12 | 1537007 | 62887.27 | 0.85% |
| 2025-04-18 | 4.07 | 4.10 | 0.03 | 0.74% | 4.04 | 4.11 | 1715089 | 70078.07 | 0.95% |
| 2025-04-17 | 4.00 | 4.07 | 0.04 | 0.99% | 3.99 | 4.11 | 2628108 | 106834.15 | 1.45% |
| 2025-04-16 | 4.03 | 4.03 | 0.01 | 0.25% | 3.95 | 4.05 | 2397849 | 96039.62 | 1.32% |
| 2025-04-15 | 4.00 | 4.02 | 0.02 | 0.50% | 3.96 | 4.04 | 2178400 | 87125.20 | 1.20% |
| 2025-04-14 | 4.06 | 4.00 | 0.02 | 0.50% | 3.99 | 4.10 | 2603732 | 104987.60 | 1.44% |
| 2025-04-11 | 3.98 | 3.98 | -0.04 | -1.00% | 3.93 | 4.02 | 2617969 | 104041.41 | 1.45% |
| 2025-04-10 | 3.97 | 4.02 | 0.17 | 4.42% | 3.93 | 4.07 | 4850411 | 194581.89 | 2.68% |
| 2025-04-09 | 3.82 | 3.85 | -0.01 | -0.26% | 3.68 | 3.89 | 4312045 | 164299.41 | 2.38% |
| 2025-04-08 | 3.88 | 3.86 | -0.09 | -2.28% | 3.81 | 3.94 | 4224496 | 163256.20 | 2.33% |
| 2025-04-07 | 4.09 | 3.95 | -0.44 | -10.02% | 3.95 | 4.10 | 3479954 | 139014.83 | 1.92% |
| 2025-04-03 | 4.48 | 4.39 | -0.12 | -2.66% | 4.37 | 4.50 | 2569836 | 113614.30 | 1.42% |
| 2025-04-02 | 4.47 | 4.51 | 0.04 | 0.89% | 4.45 | 4.53 | 1802333 | 81095.07 | 1.00% |
| 2025-04-01 | 4.46 | 4.47 | 0.02 | 0.45% | 4.45 | 4.53 | 1661377 | 74590.06 | 0.92% |
| 2025-03-31 | 4.40 | 4.45 | 0.02 | 0.45% | 4.39 | 4.50 | 2125873 | 94736.28 | 1.17% |
| 2025-03-28 | 4.50 | 4.43 | -0.06 | -1.34% | 4.42 | 4.51 | 2133920 | 95034.11 | 1.18% |
| 2025-03-27 | 4.50 | 4.49 | -0.02 | -0.44% | 4.47 | 4.53 | 1860928 | 83791.85 | 1.03% |
| 2025-03-26 | 4.50 | 4.51 | 0.00 | 0.00% | 4.49 | 4.53 | 1502779 | 67807.48 | 0.83% |
| 2025-03-25 | 4.57 | 4.51 | -0.05 | -1.10% | 4.49 | 4.57 | 2122794 | 95925.41 | 1.17% |
| 2025-03-24 | 4.57 | 4.56 | 0.00 | 0.00% | 4.52 | 4.61 | 2153657 | 98262.12 | 1.19% |
| 2025-03-21 | 4.67 | 4.56 | -0.12 | -2.56% | 4.56 | 4.69 | 3338848 | 153939.88 | 1.84% |
| 2025-03-20 | 4.72 | 4.68 | -0.04 | -0.85% | 4.67 | 4.74 | 1953836 | 91690.12 | 1.08% |
| 2025-03-19 | 4.79 | 4.72 | -0.06 | -1.26% | 4.71 | 4.80 | 1963246 | 93059.68 | 1.08% |
| 2025-03-18 | 4.76 | 4.78 | 0.03 | 0.63% | 4.75 | 4.83 | 2953200 | 141430.97 | 1.63% |
| 2025-03-17 | 4.76 | 4.75 | 0.00 | 0.00% | 4.74 | 4.79 | 1898027 | 90355.73 | 1.05% |
| 2025-03-14 | 4.68 | 4.75 | 0.06 | 1.28% | 4.67 | 4.76 | 2826951 | 133799.02 | 1.56% |
| 2025-03-13 | 4.68 | 4.69 | 0.03 | 0.64% | 4.65 | 4.70 | 2517382 | 117595.37 | 1.39% |
| 2025-03-12 | 4.71 | 4.66 | -0.05 | -1.06% | 4.66 | 4.71 | 1892996 | 88473.97 | 1.05% |
| 2025-03-11 | 4.68 | 4.71 | 0.00 | 0.00% | 4.63 | 4.71 | 2284050 | 106599.64 | 1.26% |
| 2025-03-10 | 4.76 | 4.71 | -0.06 | -1.26% | 4.69 | 4.79 | 2292162 | 108202.85 | 1.27% |
TCL科技(000100)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。
