| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 4.80 | 4.77 | -0.04 | -0.83% | 4.75 | 4.80 | 2191669 | 104687.52 | 1.21% |
| 2025-03-06 | 4.81 | 4.81 | 0.02 | 0.42% | 4.78 | 4.83 | 3081188 | 148058.55 | 1.70% |
| 2025-03-05 | 4.80 | 4.79 | -0.05 | -1.03% | 4.70 | 4.83 | 3578502 | 170371.08 | 1.98% |
| 2025-03-04 | 4.75 | 4.84 | 0.17 | 3.64% | 4.71 | 4.88 | 6217262 | 299006.66 | 3.44% |
| 2025-03-03 | 4.63 | 4.67 | 0.05 | 1.08% | 4.62 | 4.71 | 2991796 | 139834.91 | 1.65% |
| 2025-02-28 | 4.69 | 4.62 | -0.10 | -2.12% | 4.61 | 4.74 | 3118826 | 145859.97 | 1.72% |
| 2025-02-27 | 4.81 | 4.72 | -0.10 | -2.07% | 4.66 | 4.82 | 5195436 | 244870.86 | 2.87% |
| 2025-02-26 | 4.85 | 4.82 | -0.04 | -0.82% | 4.78 | 4.89 | 3940273 | 189543.95 | 2.18% |
| 2025-02-25 | 4.85 | 4.86 | -0.02 | -0.41% | 4.78 | 4.89 | 3665548 | 176834.00 | 2.03% |
| 2025-02-24 | 4.89 | 4.88 | 0.01 | 0.21% | 4.84 | 4.92 | 3849859 | 187683.39 | 2.13% |
| 2025-02-21 | 4.87 | 4.87 | 0.02 | 0.41% | 4.78 | 4.93 | 4712290 | 228699.92 | 2.60% |
| 2025-02-20 | 4.83 | 4.85 | 0.01 | 0.21% | 4.80 | 4.91 | 3855899 | 187154.45 | 2.13% |
| 2025-02-19 | 4.86 | 4.84 | -0.04 | -0.82% | 4.78 | 4.93 | 6181834 | 298308.47 | 3.42% |
| 2025-02-18 | 4.99 | 4.88 | -0.11 | -2.20% | 4.88 | 5.16 | 7075264 | 356753.53 | 3.91% |
| 2025-02-17 | 4.95 | 4.99 | 0.02 | 0.40% | 4.93 | 5.04 | 3615252 | 180253.41 | 2.00% |
| 2025-02-14 | 4.86 | 4.97 | 0.08 | 1.64% | 4.85 | 4.99 | 3473569 | 171132.34 | 1.92% |
| 2025-02-13 | 4.98 | 4.89 | -0.11 | -2.20% | 4.87 | 4.99 | 3465610 | 170017.73 | 1.91% |
| 2025-02-12 | 4.95 | 5.00 | 0.04 | 0.81% | 4.88 | 5.01 | 3474538 | 171519.03 | 1.92% |
| 2025-02-11 | 5.05 | 4.96 | -0.09 | -1.78% | 4.95 | 5.05 | 3238975 | 161756.47 | 1.79% |
| 2025-02-10 | 5.09 | 5.05 | -0.04 | -0.79% | 5.01 | 5.11 | 4074392 | 205769.33 | 2.25% |
| 2025-02-07 | 5.06 | 5.09 | 0.01 | 0.20% | 5.05 | 5.17 | 4953080 | 252843.55 | 2.74% |
| 2025-02-06 | 5.06 | 5.08 | 0.02 | 0.40% | 4.96 | 5.10 | 3086232 | 155869.64 | 1.71% |
| 2025-02-05 | 5.04 | 5.06 | 0.05 | 1.00% | 4.98 | 5.08 | 2328821 | 117664.34 | 1.29% |
| 2025-01-27 | 5.04 | 5.01 | -0.03 | -0.60% | 4.99 | 5.09 | 2255011 | 113783.66 | 1.25% |
| 2025-01-24 | 4.99 | 5.04 | 0.05 | 1.00% | 4.99 | 5.10 | 2824572 | 142680.38 | 1.56% |
| 2025-01-23 | 5.16 | 4.99 | -0.14 | -2.73% | 4.99 | 5.18 | 4124234 | 209021.52 | 2.28% |
| 2025-01-22 | 5.16 | 5.13 | -0.06 | -1.16% | 5.10 | 5.21 | 3334320 | 171978.48 | 1.84% |
| 2025-01-21 | 5.09 | 5.19 | 0.15 | 2.98% | 5.06 | 5.25 | 6530266 | 337127.00 | 3.61% |
| 2025-01-20 | 4.95 | 5.04 | 0.12 | 2.44% | 4.94 | 5.09 | 4385211 | 220682.55 | 2.42% |
| 2025-01-17 | 4.92 | 4.92 | -0.03 | -0.61% | 4.90 | 4.98 | 2080843 | 102967.41 | 1.15% |
| 2025-01-16 | 4.89 | 4.95 | 0.09 | 1.85% | 4.87 | 4.97 | 2999260 | 147809.44 | 1.66% |
| 2025-01-15 | 4.96 | 4.86 | -0.11 | -2.21% | 4.85 | 4.96 | 2621440 | 127873.96 | 1.45% |
| 2025-01-14 | 4.79 | 4.97 | 0.16 | 3.33% | 4.79 | 4.98 | 3558432 | 174502.45 | 1.97% |
| 2025-01-13 | 4.73 | 4.81 | 0.04 | 0.84% | 4.70 | 4.86 | 2754081 | 132015.53 | 1.52% |
| 2025-01-10 | 4.92 | 4.77 | -0.13 | -2.65% | 4.77 | 4.93 | 3585932 | 172961.42 | 1.98% |
| 2025-01-09 | 4.93 | 4.90 | -0.05 | -1.01% | 4.89 | 4.96 | 3043715 | 149755.81 | 1.68% |
| 2025-01-08 | 5.02 | 4.95 | -0.12 | -2.37% | 4.82 | 5.03 | 5279089 | 259865.42 | 2.92% |
| 2025-01-07 | 4.92 | 5.07 | 0.18 | 3.68% | 4.92 | 5.15 | 6536136 | 330716.81 | 3.61% |
| 2025-01-06 | 4.89 | 4.89 | 0.01 | 0.20% | 4.81 | 4.96 | 3678391 | 179439.33 | 2.03% |
| 2025-01-03 | 4.96 | 4.88 | -0.07 | -1.41% | 4.85 | 5.05 | 4899070 | 242084.00 | 2.71% |
| 2025-01-02 | 5.03 | 4.95 | -0.08 | -1.59% | 4.91 | 5.11 | 5877026 | 294334.78 | 3.25% |
| 2024-12-31 | 5.19 | 5.03 | -0.16 | -3.08% | 5.02 | 5.21 | 4578950 | 233595.72 | 2.53% |
| 2024-12-30 | 5.16 | 5.19 | 0.03 | 0.58% | 5.13 | 5.24 | 4034284 | 209576.39 | 2.23% |
| 2024-12-27 | 5.17 | 5.16 | -0.01 | -0.19% | 5.14 | 5.28 | 4825000 | 250948.12 | 2.67% |
| 2024-12-26 | 5.10 | 5.17 | 0.05 | 0.98% | 5.09 | 5.19 | 3882200 | 200199.52 | 2.15% |
| 2024-12-25 | 5.20 | 5.12 | -0.07 | -1.35% | 5.04 | 5.20 | 4979768 | 254700.56 | 2.75% |
| 2024-12-24 | 5.15 | 5.19 | 0.05 | 0.97% | 5.06 | 5.22 | 6689275 | 346078.09 | 3.70% |
| 2024-12-23 | 5.07 | 5.14 | 0.07 | 1.38% | 5.07 | 5.32 | 9585764 | 498491.84 | 5.30% |
| 2024-12-20 | 5.16 | 5.07 | -0.10 | -1.93% | 5.05 | 5.16 | 6169256 | 314268.56 | 3.41% |
| 2024-12-19 | 5.00 | 5.17 | 0.12 | 2.38% | 4.98 | 5.19 | 8950896 | 458849.62 | 4.95% |
| 2024-12-18 | 5.03 | 5.05 | 0.04 | 0.80% | 4.98 | 5.15 | 6311354 | 320346.16 | 3.49% |
| 2024-12-17 | 4.96 | 5.01 | 0.04 | 0.80% | 4.94 | 5.10 | 5862434 | 293811.53 | 3.24% |
| 2024-12-16 | 5.01 | 4.97 | -0.04 | -0.80% | 4.93 | 5.07 | 4801874 | 239536.77 | 2.65% |
| 2024-12-13 | 5.01 | 5.01 | -0.04 | -0.79% | 4.98 | 5.13 | 6856425 | 346523.97 | 3.79% |
| 2024-12-12 | 5.11 | 5.05 | -0.07 | -1.37% | 4.98 | 5.11 | 8000738 | 402767.16 | 4.42% |
| 2024-12-11 | 4.92 | 5.12 | 0.21 | 4.28% | 4.88 | 5.13 | 11067945 | 560679.12 | 6.12% |
| 2024-12-10 | 4.87 | 4.91 | 0.16 | 3.37% | 4.80 | 5.05 | 10194967 | 502147.78 | 5.63% |
| 2024-12-09 | 4.69 | 4.75 | 0.04 | 0.85% | 4.66 | 4.78 | 5057462 | 238857.58 | 2.79% |
| 2024-12-06 | 4.60 | 4.71 | 0.11 | 2.39% | 4.57 | 4.73 | 5267147 | 245378.44 | 2.91% |
| 2024-12-05 | 4.60 | 4.60 | -0.01 | -0.22% | 4.57 | 4.63 | 2887253 | 132742.62 | 1.60% |
| 2024-12-04 | 4.68 | 4.61 | -0.08 | -1.71% | 4.59 | 4.72 | 3536596 | 164662.41 | 1.95% |
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。
