| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.83 | 4.79 | 0.04 | 0.84% | 4.70 | 4.84 | 4301522 | 204639.17 | 2.38% |
| 2026-02-02 | 4.77 | 4.75 | -0.10 | -2.06% | 4.74 | 4.87 | 3686944 | 177334.50 | 2.04% |
| 2026-01-30 | 4.92 | 4.85 | -0.09 | -1.82% | 4.67 | 4.96 | 6754906 | 324295.31 | 3.73% |
| 2026-01-29 | 5.05 | 4.94 | -0.12 | -2.37% | 4.92 | 5.10 | 6198586 | 309724.25 | 3.43% |
| 2026-01-28 | 5.07 | 5.06 | -0.04 | -0.78% | 5.01 | 5.13 | 5273842 | 266846.22 | 2.91% |
| 2026-01-27 | 5.00 | 5.10 | 0.07 | 1.39% | 4.98 | 5.14 | 6637420 | 337276.72 | 3.67% |
| 2026-01-26 | 5.06 | 5.03 | -0.02 | -0.40% | 5.00 | 5.15 | 5688988 | 287730.62 | 3.14% |
| 2026-01-23 | 4.90 | 5.05 | 0.14 | 2.85% | 4.88 | 5.13 | 10106799 | 508715.47 | 5.58% |
| 2026-01-22 | 5.00 | 4.91 | -0.08 | -1.60% | 4.86 | 5.02 | 5257501 | 258331.98 | 2.91% |
| 2026-01-21 | 4.98 | 4.99 | 0.02 | 0.40% | 4.94 | 5.08 | 6516942 | 326812.12 | 3.60% |
| 2026-01-20 | 4.99 | 4.97 | -0.01 | -0.20% | 4.86 | 4.99 | 4943116 | 243487.77 | 2.73% |
| 2026-01-19 | 4.81 | 4.98 | 0.15 | 3.11% | 4.77 | 5.03 | 6495736 | 321519.12 | 3.59% |
| 2026-01-16 | 4.98 | 4.83 | -0.12 | -2.42% | 4.79 | 5.01 | 7033213 | 341944.56 | 3.89% |
| 2026-01-15 | 4.92 | 4.95 | -0.01 | -0.20% | 4.92 | 5.08 | 7272090 | 362787.72 | 4.02% |
| 2026-01-14 | 4.87 | 4.96 | 0.20 | 4.20% | 4.85 | 5.23 | 16874064 | 850802.06 | 9.32% |
| 2026-01-13 | 4.76 | 4.76 | -0.01 | -0.21% | 4.69 | 4.86 | 5963464 | 283937.47 | 3.30% |
| 2026-01-12 | 4.74 | 4.77 | 0.01 | 0.21% | 4.73 | 4.83 | 5748808 | 274543.97 | 3.18% |
| 2026-01-09 | 4.64 | 4.76 | 0.12 | 2.59% | 4.62 | 4.90 | 8504054 | 405825.19 | 4.70% |
| 2026-01-08 | 4.71 | 4.64 | -0.07 | -1.49% | 4.63 | 4.72 | 6176205 | 288345.69 | 3.41% |
| 2026-01-07 | 4.87 | 4.71 | -0.22 | -4.46% | 4.68 | 4.88 | 10203135 | 485380.09 | 5.64% |
| 2026-01-06 | 4.64 | 4.93 | 0.38 | 8.35% | 4.64 | 5.01 | 15693597 | 766298.00 | 8.67% |
| 2026-01-05 | 4.55 | 4.55 | 0.01 | 0.22% | 4.51 | 4.62 | 3975772 | 181087.03 | 2.20% |
| 2025-12-31 | 4.54 | 4.54 | 0.00 | 0.00% | 4.48 | 4.58 | 2805074 | 127212.19 | 1.55% |
| 2025-12-30 | 4.46 | 4.54 | 0.05 | 1.11% | 4.45 | 4.59 | 3907251 | 177564.52 | 2.16% |
| 2025-12-29 | 4.45 | 4.49 | 0.05 | 1.13% | 4.43 | 4.57 | 4238398 | 190522.05 | 2.34% |
| 2025-12-26 | 4.46 | 4.44 | -0.03 | -0.67% | 4.39 | 4.48 | 3016760 | 133789.08 | 1.67% |
| 2025-12-25 | 4.52 | 4.47 | -0.06 | -1.32% | 4.46 | 4.53 | 1927382 | 86431.30 | 1.07% |
| 2025-12-24 | 4.48 | 4.53 | 0.04 | 0.89% | 4.44 | 4.53 | 2558145 | 114819.47 | 1.41% |
| 2025-12-23 | 4.49 | 4.49 | 0.00 | 0.00% | 4.47 | 4.55 | 2621519 | 118138.77 | 1.45% |
| 2025-12-22 | 4.58 | 4.49 | -0.10 | -2.18% | 4.46 | 4.59 | 3736458 | 168604.98 | 2.06% |
| 2025-12-19 | 4.59 | 4.59 | 0.00 | 0.00% | 4.53 | 4.65 | 3248054 | 149233.31 | 1.79% |
| 2025-12-18 | 4.64 | 4.59 | -0.08 | -1.71% | 4.55 | 4.66 | 3635578 | 166841.84 | 2.01% |
| 2025-12-17 | 4.55 | 4.67 | 0.11 | 2.41% | 4.54 | 4.68 | 5094984 | 236087.06 | 2.82% |
| 2025-12-16 | 4.52 | 4.56 | 0.05 | 1.11% | 4.48 | 4.59 | 5185946 | 235985.84 | 2.87% |
| 2025-12-15 | 4.48 | 4.51 | 0.01 | 0.22% | 4.47 | 4.58 | 3258158 | 147384.42 | 1.80% |
| 2025-12-12 | 4.44 | 4.50 | 0.07 | 1.58% | 4.42 | 4.54 | 4154777 | 186742.64 | 2.30% |
| 2025-12-11 | 4.48 | 4.43 | -0.06 | -1.34% | 4.42 | 4.51 | 2795088 | 124705.82 | 1.54% |
| 2025-12-10 | 4.45 | 4.49 | 0.02 | 0.45% | 4.42 | 4.54 | 3080082 | 137891.66 | 1.70% |
| 2025-12-09 | 4.48 | 4.47 | -0.01 | -0.22% | 4.43 | 4.52 | 3440252 | 153783.75 | 1.90% |
| 2025-12-08 | 4.53 | 4.48 | -0.07 | -1.54% | 4.47 | 4.59 | 5143370 | 231901.95 | 2.84% |
| 2025-12-05 | 4.35 | 4.55 | 0.19 | 4.36% | 4.34 | 4.56 | 8096990 | 362046.03 | 4.47% |
| 2025-12-04 | 4.31 | 4.36 | 0.02 | 0.46% | 4.30 | 4.37 | 3919828 | 170348.22 | 2.17% |
| 2025-12-03 | 4.18 | 4.34 | 0.17 | 4.08% | 4.17 | 4.40 | 7106197 | 305834.53 | 3.93% |
| 2025-12-02 | 4.19 | 4.17 | -0.03 | -0.71% | 4.14 | 4.21 | 1921661 | 80195.89 | 1.06% |
| 2025-12-01 | 4.08 | 4.20 | 0.11 | 2.69% | 4.07 | 4.20 | 3288092 | 136562.38 | 1.82% |
| 2025-11-28 | 4.07 | 4.09 | 0.02 | 0.49% | 4.05 | 4.09 | 1296118 | 52745.20 | 0.72% |
| 2025-11-27 | 4.08 | 4.07 | -0.01 | -0.25% | 4.06 | 4.10 | 1400706 | 57150.99 | 0.77% |
| 2025-11-26 | 4.09 | 4.08 | -0.01 | -0.24% | 4.07 | 4.11 | 1640772 | 67086.20 | 0.91% |
| 2025-11-25 | 4.09 | 4.09 | 0.02 | 0.49% | 4.08 | 4.12 | 1788296 | 73244.49 | 0.99% |
| 2025-11-24 | 4.07 | 4.07 | 0.02 | 0.49% | 4.04 | 4.09 | 2295740 | 93221.66 | 1.27% |
| 2025-11-21 | 4.13 | 4.05 | -0.11 | -2.64% | 4.05 | 4.14 | 3728474 | 152377.66 | 2.06% |
| 2025-11-20 | 4.20 | 4.16 | -0.03 | -0.72% | 4.16 | 4.23 | 2315151 | 97032.98 | 1.28% |
| 2025-11-19 | 4.24 | 4.19 | -0.05 | -1.18% | 4.16 | 4.25 | 2596346 | 109073.98 | 1.43% |
| 2025-11-18 | 4.30 | 4.24 | -0.07 | -1.62% | 4.22 | 4.32 | 2973839 | 126351.52 | 1.64% |
| 2025-11-17 | 4.36 | 4.31 | -0.05 | -1.15% | 4.29 | 4.40 | 2921990 | 126229.36 | 1.61% |
| 2025-11-14 | 4.40 | 4.36 | -0.06 | -1.36% | 4.36 | 4.44 | 2884633 | 127048.98 | 1.59% |
| 2025-11-13 | 4.41 | 4.42 | 0.03 | 0.68% | 4.38 | 4.46 | 3159783 | 139828.31 | 1.75% |
| 2025-11-12 | 4.42 | 4.39 | -0.01 | -0.23% | 4.34 | 4.44 | 3387725 | 148480.89 | 1.87% |
| 2025-11-11 | 4.43 | 4.40 | -0.03 | -0.68% | 4.40 | 4.47 | 3623029 | 160611.64 | 2.00% |
| 2025-11-10 | 4.30 | 4.43 | 0.13 | 3.02% | 4.28 | 4.45 | 7418654 | 326172.78 | 4.10% |
| 2025-11-07 | 4.27 | 4.30 | 0.01 | 0.23% | 4.24 | 4.34 | 3897178 | 167846.34 | 2.15% |
| 2025-11-06 | 4.29 | 4.29 | 0.00 | 0.00% | 4.26 | 4.30 | 2668329 | 114128.16 | 1.47% |
| 2025-11-05 | 4.22 | 4.29 | 0.04 | 0.94% | 4.20 | 4.32 | 2878138 | 122921.14 | 1.59% |
| 2025-11-04 | 4.33 | 4.25 | -0.09 | -2.07% | 4.24 | 4.34 | 2942807 | 125756.45 | 1.63% |
| 2025-11-03 | 4.33 | 4.34 | 0.03 | 0.70% | 4.28 | 4.35 | 3830856 | 165165.25 | 2.12% |
| 2025-10-31 | 4.36 | 4.31 | 0.02 | 0.47% | 4.31 | 4.39 | 5003122 | 217633.45 | 2.76% |
| 2025-10-30 | 4.25 | 4.29 | 0.03 | 0.70% | 4.23 | 4.37 | 5808336 | 250257.00 | 3.21% |
| 2025-10-29 | 4.19 | 4.26 | 0.06 | 1.43% | 4.16 | 4.27 | 4278832 | 180762.75 | 2.36% |
| 2025-10-28 | 4.20 | 4.20 | 0.00 | 0.00% | 4.18 | 4.22 | 2138371 | 89835.96 | 1.18% |
| 2025-10-27 | 4.20 | 4.20 | 0.02 | 0.48% | 4.18 | 4.22 | 2965202 | 124610.09 | 1.64% |
| 2025-10-24 | 4.19 | 4.18 | -0.01 | -0.24% | 4.17 | 4.22 | 2260714 | 94624.77 | 1.25% |
| 2025-10-23 | 4.14 | 4.19 | 0.04 | 0.96% | 4.11 | 4.20 | 2869857 | 119359.62 | 1.59% |
| 2025-10-22 | 4.16 | 4.15 | -0.01 | -0.24% | 4.13 | 4.18 | 2167708 | 89963.73 | 1.20% |
| 2025-10-21 | 4.13 | 4.16 | 0.04 | 0.97% | 4.11 | 4.17 | 2345345 | 97306.39 | 1.30% |
| 2025-10-20 | 4.14 | 4.12 | 0.01 | 0.24% | 4.10 | 4.16 | 2154610 | 88824.84 | 1.19% |
| 2025-10-17 | 4.20 | 4.11 | -0.09 | -2.14% | 4.10 | 4.21 | 4102484 | 170023.86 | 2.27% |
| 2025-10-16 | 4.23 | 4.20 | -0.04 | -0.94% | 4.19 | 4.24 | 2903408 | 122185.82 | 1.60% |
| 2025-10-15 | 4.23 | 4.24 | 0.01 | 0.24% | 4.19 | 4.25 | 4282832 | 180742.81 | 2.37% |
| 2025-10-14 | 4.29 | 4.23 | -0.06 | -1.40% | 4.22 | 4.37 | 5946422 | 254742.94 | 3.29% |
| 2025-10-13 | 4.25 | 4.29 | -0.07 | -1.61% | 4.21 | 4.30 | 6076194 | 258161.95 | 3.36% |
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。
