| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 4.60 | 4.78 | 0.17 | 3.69% | 4.59 | 4.78 | 6322215 | 297502.38 | 3.49% |
| 2025-08-21 | 4.61 | 4.61 | 0.00 | 0.00% | 4.59 | 4.66 | 3272592 | 151208.95 | 1.81% |
| 2025-08-20 | 4.50 | 4.61 | 0.10 | 2.22% | 4.49 | 4.62 | 3840025 | 175598.94 | 2.12% |
| 2025-08-19 | 4.55 | 4.51 | -0.05 | -1.10% | 4.50 | 4.56 | 2308586 | 104506.96 | 1.28% |
| 2025-08-18 | 4.51 | 4.56 | 0.07 | 1.56% | 4.49 | 4.58 | 3241706 | 147356.14 | 1.79% |
| 2025-08-15 | 4.41 | 4.49 | 0.09 | 2.05% | 4.40 | 4.50 | 2840588 | 126855.54 | 1.57% |
| 2025-08-14 | 4.47 | 4.40 | -0.06 | -1.35% | 4.38 | 4.48 | 2420243 | 107264.41 | 1.34% |
| 2025-08-13 | 4.46 | 4.46 | -0.01 | -0.22% | 4.44 | 4.48 | 1860736 | 82939.39 | 1.03% |
| 2025-08-12 | 4.49 | 4.47 | -0.02 | -0.45% | 4.44 | 4.49 | 1652790 | 73714.62 | 0.91% |
| 2025-08-11 | 4.42 | 4.49 | 0.07 | 1.58% | 4.40 | 4.50 | 2407217 | 107366.30 | 1.33% |
| 2025-08-08 | 4.45 | 4.42 | -0.04 | -0.90% | 4.41 | 4.45 | 1860096 | 82329.82 | 1.03% |
| 2025-08-07 | 4.48 | 4.46 | -0.02 | -0.45% | 4.44 | 4.52 | 2005569 | 89566.84 | 1.11% |
| 2025-08-06 | 4.47 | 4.48 | 0.02 | 0.45% | 4.44 | 4.51 | 2505584 | 112136.80 | 1.38% |
| 2025-08-05 | 4.43 | 4.46 | 0.03 | 0.68% | 4.42 | 4.57 | 5131058 | 231412.77 | 2.84% |
| 2025-08-04 | 4.41 | 4.43 | 0.00 | 0.00% | 4.38 | 4.44 | 2145583 | 94588.68 | 1.19% |
| 2025-08-01 | 4.40 | 4.43 | 0.03 | 0.68% | 4.38 | 4.46 | 2873191 | 127050.12 | 1.59% |
| 2025-07-31 | 4.50 | 4.40 | -0.11 | -2.44% | 4.38 | 4.51 | 3596338 | 159181.92 | 1.99% |
| 2025-07-30 | 4.53 | 4.51 | -0.04 | -0.88% | 4.48 | 4.56 | 2061220 | 93183.66 | 1.14% |
| 2025-07-29 | 4.59 | 4.55 | -0.05 | -1.09% | 4.50 | 4.59 | 2962488 | 134202.47 | 1.64% |
| 2025-07-28 | 4.61 | 4.60 | -0.01 | -0.22% | 4.57 | 4.64 | 2278816 | 104782.71 | 1.26% |
| 2025-07-25 | 4.64 | 4.61 | -0.03 | -0.65% | 4.59 | 4.65 | 2081590 | 95962.58 | 1.15% |
| 2025-07-24 | 4.63 | 4.64 | 0.01 | 0.22% | 4.60 | 4.65 | 2587315 | 119603.21 | 1.43% |
| 2025-07-23 | 4.64 | 4.63 | -0.03 | -0.64% | 4.61 | 4.68 | 2451251 | 113784.12 | 1.35% |
| 2025-07-22 | 4.62 | 4.66 | 0.02 | 0.43% | 4.59 | 4.67 | 3386215 | 157022.70 | 1.87% |
| 2025-07-21 | 4.51 | 4.64 | 0.13 | 2.88% | 4.49 | 4.65 | 4115652 | 188328.19 | 2.27% |
| 2025-07-18 | 4.56 | 4.51 | -0.05 | -1.10% | 4.48 | 4.60 | 2971102 | 133915.42 | 1.64% |
| 2025-07-17 | 4.48 | 4.61 | 0.14 | 3.13% | 4.47 | 4.62 | 3102312 | 141708.08 | 1.71% |
| 2025-07-16 | 4.51 | 4.47 | -0.03 | -0.67% | 4.46 | 4.53 | 1970778 | 88419.16 | 1.09% |
| 2025-07-15 | 4.58 | 4.50 | -0.08 | -1.75% | 4.47 | 4.60 | 2491510 | 112478.39 | 1.38% |
| 2025-07-14 | 4.52 | 4.58 | 0.06 | 1.33% | 4.52 | 4.60 | 2610395 | 119431.00 | 1.44% |
| 2025-07-11 | 4.50 | 4.52 | 0.05 | 1.12% | 4.44 | 4.57 | 3397128 | 153690.88 | 1.88% |
| 2025-07-10 | 4.40 | 4.47 | 0.10 | 2.29% | 4.39 | 4.49 | 3565505 | 158929.09 | 1.97% |
| 2025-07-09 | 4.40 | 4.37 | -0.02 | -0.46% | 4.36 | 4.41 | 1964436 | 86141.08 | 1.09% |
| 2025-07-08 | 4.35 | 4.39 | 0.04 | 0.92% | 4.33 | 4.40 | 2252188 | 98386.94 | 1.24% |
| 2025-07-07 | 4.44 | 4.35 | -0.09 | -2.03% | 4.33 | 4.45 | 2759832 | 120423.96 | 1.52% |
| 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% |
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。
