| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 4.49 | 4.36 | -0.15 | -3.33% | 4.34 | 4.49 | 6147650 | 269833.84 | 3.40% |
| 2025-10-09 | 4.33 | 4.51 | 0.20 | 4.64% | 4.32 | 4.59 | 9288335 | 415994.69 | 5.13% |
| 2025-09-30 | 4.32 | 4.31 | -0.02 | -0.46% | 4.30 | 4.37 | 3636772 | 157300.39 | 2.01% |
| 2025-09-29 | 4.34 | 4.33 | -0.02 | -0.46% | 4.26 | 4.35 | 4569177 | 196059.70 | 2.52% |
| 2025-09-26 | 4.45 | 4.35 | -0.12 | -2.68% | 4.33 | 4.45 | 3845354 | 168104.45 | 2.12% |
| 2025-09-25 | 4.43 | 4.47 | 0.03 | 0.68% | 4.40 | 4.49 | 3846644 | 171443.22 | 2.13% |
| 2025-09-24 | 4.30 | 4.44 | 0.12 | 2.78% | 4.28 | 4.44 | 4927142 | 216263.91 | 2.72% |
| 2025-09-23 | 4.36 | 4.32 | -0.05 | -1.14% | 4.22 | 4.38 | 3943811 | 169240.97 | 2.18% |
| 2025-09-22 | 4.40 | 4.37 | -0.03 | -0.68% | 4.33 | 4.42 | 2890425 | 126085.90 | 1.60% |
| 2025-09-19 | 4.42 | 4.40 | -0.02 | -0.45% | 4.37 | 4.45 | 3437792 | 151755.25 | 1.90% |
| 2025-09-18 | 4.38 | 4.42 | 0.05 | 1.14% | 4.35 | 4.56 | 7593696 | 337485.25 | 4.20% |
| 2025-09-17 | 4.34 | 4.37 | 0.01 | 0.23% | 4.33 | 4.40 | 3395466 | 148407.12 | 1.88% |
| 2025-09-16 | 4.42 | 4.36 | -0.06 | -1.36% | 4.33 | 4.43 | 4510498 | 196441.19 | 2.49% |
| 2025-09-15 | 4.43 | 4.42 | 0.01 | 0.23% | 4.37 | 4.45 | 4136653 | 182523.89 | 2.29% |
| 2025-09-12 | 4.43 | 4.41 | -0.02 | -0.45% | 4.38 | 4.45 | 3910141 | 172629.42 | 2.16% |
| 2025-09-11 | 4.36 | 4.43 | 0.06 | 1.37% | 4.34 | 4.44 | 4057500 | 178778.34 | 2.24% |
| 2025-09-10 | 4.37 | 4.37 | -0.01 | -0.23% | 4.34 | 4.39 | 2926380 | 127794.10 | 1.62% |
| 2025-09-09 | 4.38 | 4.38 | -0.01 | -0.23% | 4.36 | 4.44 | 3590348 | 157790.73 | 1.98% |
| 2025-09-08 | 4.38 | 4.39 | 0.01 | 0.23% | 4.34 | 4.42 | 4404030 | 192861.38 | 2.43% |
| 2025-09-05 | 4.30 | 4.38 | 0.08 | 1.86% | 4.27 | 4.38 | 5049328 | 218832.33 | 2.79% |
| 2025-09-04 | 4.33 | 4.30 | -0.01 | -0.23% | 4.25 | 4.42 | 5541474 | 239618.72 | 3.06% |
| 2025-09-03 | 4.43 | 4.31 | -0.10 | -2.27% | 4.30 | 4.44 | 4763410 | 207623.12 | 2.63% |
| 2025-09-02 | 4.58 | 4.41 | -0.18 | -3.92% | 4.38 | 4.59 | 6999422 | 311352.59 | 3.87% |
| 2025-09-01 | 4.68 | 4.59 | -0.05 | -1.08% | 4.56 | 4.69 | 5021982 | 230886.34 | 2.78% |
| 2025-08-29 | 4.70 | 4.64 | -0.06 | -1.28% | 4.63 | 4.72 | 6138816 | 286850.91 | 3.39% |
| 2025-08-28 | 4.66 | 4.70 | 0.04 | 0.86% | 4.58 | 4.71 | 5086146 | 237446.53 | 2.81% |
| 2025-08-27 | 4.78 | 4.66 | -0.12 | -2.51% | 4.65 | 4.87 | 6745783 | 321941.41 | 3.73% |
| 2025-08-26 | 4.72 | 4.78 | 0.04 | 0.84% | 4.70 | 4.80 | 4013868 | 191091.88 | 2.22% |
| 2025-08-25 | 4.82 | 4.74 | -0.04 | -0.84% | 4.68 | 4.86 | 5758808 | 272860.62 | 3.18% |
| 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% |
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。
