| 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 | 8.81 | 8.75 | -0.04 | -0.46% | 8.70 | 9.00 | 805938 | 71118.56 | 1.99% |
| 2025-10-23 | 8.80 | 8.79 | -0.05 | -0.57% | 8.53 | 8.85 | 946098 | 82053.39 | 2.34% |
| 2025-10-22 | 8.96 | 8.84 | -0.16 | -1.78% | 8.80 | 9.07 | 761553 | 67606.81 | 1.89% |
| 2025-10-21 | 8.95 | 9.00 | 0.09 | 1.01% | 8.89 | 9.23 | 933360 | 84280.47 | 2.31% |
| 2025-10-20 | 8.99 | 8.91 | -0.04 | -0.45% | 8.77 | 9.04 | 987569 | 87844.61 | 2.44% |
| 2025-10-17 | 9.41 | 8.95 | -0.47 | -4.99% | 8.89 | 9.49 | 1480244 | 135099.92 | 3.66% |
| 2025-10-16 | 9.45 | 9.42 | -0.12 | -1.26% | 9.34 | 9.54 | 1305932 | 123151.90 | 3.23% |
| 2025-10-15 | 9.36 | 9.54 | 0.19 | 2.03% | 9.23 | 9.74 | 2262608 | 214835.73 | 5.60% |
| 2025-10-14 | 9.07 | 9.35 | 0.33 | 3.66% | 9.06 | 9.87 | 2568729 | 244481.36 | 6.36% |
| 2025-10-13 | 8.80 | 9.02 | -0.14 | -1.53% | 8.76 | 9.05 | 1319999 | 117622.45 | 3.27% |
| 2025-10-10 | 9.48 | 9.16 | -0.31 | -3.27% | 9.11 | 9.60 | 1676602 | 155780.08 | 4.15% |
| 2025-10-09 | 9.06 | 9.47 | 0.42 | 4.64% | 9.06 | 9.75 | 2902190 | 273160.84 | 7.18% |
| 2025-09-30 | 9.05 | 9.05 | 0.03 | 0.33% | 8.96 | 9.24 | 1633905 | 148289.44 | 4.04% |
| 2025-09-29 | 9.14 | 9.02 | -0.09 | -0.99% | 8.91 | 9.20 | 1721143 | 155518.16 | 4.26% |
| 2025-09-26 | 9.26 | 9.11 | -0.30 | -3.19% | 9.08 | 9.45 | 3225610 | 297208.47 | 7.98% |
| 2025-09-25 | 8.70 | 9.41 | 0.86 | 10.06% | 8.61 | 9.41 | 3487780 | 323126.69 | 8.63% |
| 2025-09-24 | 7.73 | 8.55 | 0.78 | 10.04% | 7.71 | 8.55 | 1905394 | 155365.77 | 4.72% |
| 2025-09-23 | 7.88 | 7.77 | -0.15 | -1.89% | 7.65 | 7.91 | 897666 | 69676.15 | 2.22% |
| 2025-09-22 | 8.09 | 7.92 | -0.16 | -1.98% | 7.85 | 8.10 | 917547 | 72746.00 | 2.27% |
| 2025-09-19 | 8.18 | 8.08 | -0.11 | -1.34% | 8.08 | 8.21 | 773115 | 62916.75 | 1.91% |
| 2025-09-18 | 8.49 | 8.19 | -0.32 | -3.76% | 8.08 | 8.49 | 1429786 | 118684.94 | 3.54% |
| 2025-09-17 | 8.41 | 8.51 | 0.07 | 0.83% | 8.34 | 8.60 | 739952 | 62732.84 | 1.83% |
| 2025-09-16 | 8.61 | 8.44 | -0.06 | -0.71% | 8.32 | 8.73 | 970597 | 82182.09 | 2.40% |
| 2025-09-15 | 8.46 | 8.50 | 0.05 | 0.59% | 8.46 | 8.70 | 873849 | 74842.70 | 2.16% |
| 2025-09-12 | 8.49 | 8.45 | -0.06 | -0.71% | 8.42 | 8.57 | 738504 | 62765.80 | 1.83% |
| 2025-09-11 | 8.41 | 8.51 | 0.06 | 0.71% | 8.35 | 8.53 | 775504 | 65455.99 | 1.92% |
| 2025-09-10 | 8.65 | 8.45 | -0.26 | -2.99% | 8.37 | 8.70 | 1171492 | 99352.29 | 2.90% |
| 2025-09-09 | 8.89 | 8.71 | -0.18 | -2.02% | 8.66 | 8.91 | 1009837 | 88616.84 | 2.50% |
| 2025-09-08 | 8.84 | 8.89 | 0.14 | 1.60% | 8.66 | 8.90 | 1951966 | 171730.03 | 4.83% |
| 2025-09-05 | 8.36 | 8.75 | 0.43 | 5.17% | 8.34 | 8.79 | 2560664 | 219982.69 | 6.34% |
| 2025-09-04 | 8.16 | 8.32 | 0.13 | 1.59% | 8.16 | 8.60 | 2105129 | 176950.27 | 5.21% |
| 2025-09-03 | 8.16 | 8.19 | 0.04 | 0.49% | 8.11 | 8.39 | 1190215 | 98173.80 | 2.95% |
| 2025-09-02 | 8.36 | 8.15 | -0.21 | -2.51% | 8.09 | 8.44 | 967146 | 79530.25 | 2.39% |
| 2025-09-01 | 8.37 | 8.36 | -0.02 | -0.24% | 8.22 | 8.49 | 1208556 | 100463.50 | 2.99% |
| 2025-08-29 | 8.51 | 8.38 | -0.12 | -1.41% | 8.38 | 8.63 | 1444126 | 122829.89 | 3.57% |
| 2025-08-28 | 8.36 | 8.50 | 0.12 | 1.43% | 8.25 | 8.56 | 1046406 | 88125.56 | 2.59% |
| 2025-08-27 | 8.49 | 8.38 | -0.11 | -1.30% | 8.35 | 8.86 | 1405790 | 121029.98 | 3.48% |
| 2025-08-26 | 8.50 | 8.49 | -0.04 | -0.47% | 8.39 | 8.59 | 652876 | 55466.91 | 1.62% |
| 2025-08-25 | 8.50 | 8.53 | 0.08 | 0.95% | 8.42 | 8.63 | 1019342 | 86866.13 | 2.52% |
| 2025-08-22 | 8.30 | 8.45 | 0.12 | 1.44% | 8.26 | 8.48 | 755872 | 63523.86 | 1.87% |
| 2025-08-21 | 8.29 | 8.33 | -0.05 | -0.60% | 8.27 | 8.41 | 672150 | 56063.09 | 1.66% |
| 2025-08-20 | 8.36 | 8.38 | 0.15 | 1.82% | 8.16 | 8.39 | 880331 | 72815.38 | 2.18% |
| 2025-08-19 | 8.27 | 8.23 | -0.06 | -0.72% | 8.20 | 8.29 | 486257 | 40117.59 | 1.20% |
| 2025-08-18 | 8.30 | 8.29 | 0.07 | 0.85% | 8.23 | 8.41 | 776019 | 64590.34 | 1.92% |
| 2025-08-15 | 7.95 | 8.22 | 0.26 | 3.27% | 7.93 | 8.25 | 983222 | 80123.05 | 2.43% |
| 2025-08-14 | 8.12 | 7.96 | -0.18 | -2.21% | 7.90 | 8.13 | 684244 | 54890.66 | 1.69% |
| 2025-08-13 | 8.13 | 8.14 | 0.00 | 0.00% | 8.08 | 8.19 | 590290 | 47989.54 | 1.46% |
| 2025-08-12 | 8.25 | 8.14 | -0.12 | -1.45% | 8.05 | 8.26 | 668839 | 54258.89 | 1.66% |
| 2025-08-11 | 8.07 | 8.26 | 0.21 | 2.61% | 8.06 | 8.32 | 706607 | 57978.83 | 1.75% |
| 2025-08-08 | 8.13 | 8.05 | -0.08 | -0.98% | 8.03 | 8.17 | 529472 | 42867.04 | 1.31% |
| 2025-08-07 | 8.20 | 8.13 | -0.05 | -0.61% | 8.01 | 8.24 | 483291 | 39249.98 | 1.20% |
| 2025-08-06 | 8.17 | 8.18 | -0.01 | -0.12% | 8.09 | 8.20 | 353541 | 28814.63 | 0.88% |
| 2025-08-05 | 8.14 | 8.19 | 0.06 | 0.74% | 8.09 | 8.20 | 361002 | 29386.65 | 0.89% |
| 2025-08-04 | 8.18 | 8.13 | -0.11 | -1.33% | 8.05 | 8.18 | 462552 | 37443.04 | 1.14% |
| 2025-08-01 | 8.16 | 8.24 | 0.09 | 1.10% | 8.15 | 8.41 | 585433 | 48475.43 | 1.45% |
| 2025-07-31 | 8.45 | 8.15 | -0.39 | -4.57% | 8.10 | 8.50 | 1034632 | 85544.62 | 2.56% |
| 2025-07-30 | 8.67 | 8.54 | -0.18 | -2.06% | 8.45 | 8.80 | 719084 | 61966.96 | 1.78% |
| 2025-07-29 | 8.56 | 8.72 | 0.16 | 1.87% | 8.51 | 8.72 | 555156 | 47868.61 | 1.37% |
| 2025-07-28 | 8.56 | 8.56 | -0.06 | -0.70% | 8.46 | 8.64 | 462909 | 39553.09 | 1.15% |
| 2025-07-25 | 8.80 | 8.62 | -0.20 | -2.27% | 8.61 | 8.81 | 602844 | 52338.30 | 1.49% |
| 2025-07-24 | 8.52 | 8.82 | 0.26 | 3.04% | 8.47 | 8.83 | 933343 | 81114.76 | 2.31% |
| 2025-07-23 | 8.81 | 8.56 | -0.14 | -1.61% | 8.55 | 8.91 | 1093239 | 95496.98 | 2.71% |
| 2025-07-22 | 8.46 | 8.70 | 0.23 | 2.72% | 8.41 | 8.78 | 1134019 | 97748.62 | 2.81% |
| 2025-07-21 | 8.40 | 8.47 | 0.11 | 1.32% | 8.33 | 8.54 | 816811 | 68920.91 | 2.02% |
| 2025-07-18 | 8.34 | 8.36 | -0.07 | -0.83% | 8.34 | 8.75 | 1205090 | 102227.45 | 2.98% |
| 2025-07-17 | 8.60 | 8.43 | 0.27 | 3.31% | 8.34 | 8.79 | 1939325 | 165679.98 | 4.80% |
| 2025-07-16 | 8.16 | 8.16 | -0.02 | -0.24% | 8.04 | 8.18 | 558927 | 45361.92 | 1.38% |
| 2025-07-15 | 8.30 | 8.18 | -0.17 | -2.04% | 8.11 | 8.37 | 733115 | 60221.14 | 1.81% |
| 2025-07-14 | 8.30 | 8.35 | 0.01 | 0.12% | 8.25 | 8.51 | 867032 | 72470.09 | 2.15% |
| 2025-07-11 | 8.39 | 8.34 | -0.06 | -0.71% | 8.25 | 8.43 | 857419 | 71348.16 | 2.12% |
| 2025-07-10 | 8.12 | 8.40 | 0.23 | 2.82% | 8.12 | 8.48 | 1584708 | 132777.47 | 3.92% |
| 2025-07-09 | 8.18 | 8.17 | -0.06 | -0.73% | 8.14 | 8.30 | 918026 | 75333.75 | 2.27% |
| 2025-07-08 | 7.81 | 8.23 | 0.41 | 5.24% | 7.80 | 8.34 | 1399255 | 113820.80 | 3.46% |
| 2025-07-07 | 7.84 | 7.82 | -0.07 | -0.89% | 7.80 | 7.93 | 362608 | 28443.72 | 0.90% |
| 2025-07-04 | 8.08 | 7.89 | -0.06 | -0.75% | 7.82 | 8.14 | 711709 | 56412.95 | 1.76% |
| 2025-07-03 | 7.93 | 7.95 | -0.07 | -0.87% | 7.83 | 7.99 | 792792 | 62693.30 | 1.96% |
| 2025-07-02 | 7.68 | 8.02 | 0.43 | 5.67% | 7.64 | 8.10 | 1495422 | 117624.58 | 3.70% |
| 2025-07-01 | 7.65 | 7.59 | -0.09 | -1.17% | 7.52 | 7.65 | 427373 | 32397.23 | 1.06% |
| 2025-06-30 | 7.56 | 7.68 | 0.22 | 2.95% | 7.52 | 7.74 | 686709 | 52335.71 | 1.70% |
| 2025-06-27 | 7.41 | 7.46 | 0.08 | 1.08% | 7.39 | 7.53 | 468001 | 35006.06 | 1.16% |
TCL中环(002129)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。
