| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.57 | 8.56 | 0.03 | 0.35% | 8.44 | 8.61 | 1582882 | 134990.33 | 3.92% |
| 2025-12-11 | 8.77 | 8.53 | -0.24 | -2.74% | 8.52 | 8.80 | 748865 | 64751.97 | 1.85% |
| 2025-12-10 | 8.90 | 8.77 | -0.23 | -2.56% | 8.68 | 8.93 | 910321 | 79806.46 | 2.25% |
| 2025-12-09 | 8.84 | 9.00 | 0.10 | 1.12% | 8.76 | 9.00 | 876670 | 77637.44 | 2.17% |
| 2025-12-08 | 8.86 | 8.90 | 0.03 | 0.34% | 8.80 | 8.95 | 579773 | 51553.43 | 1.44% |
| 2025-12-05 | 8.78 | 8.87 | 0.11 | 1.26% | 8.73 | 8.88 | 527063 | 46476.08 | 1.30% |
| 2025-12-04 | 8.85 | 8.76 | -0.14 | -1.57% | 8.72 | 8.89 | 560749 | 49281.81 | 1.39% |
| 2025-12-03 | 8.95 | 8.90 | -0.05 | -0.56% | 8.84 | 9.02 | 656932 | 58529.79 | 1.63% |
| 2025-12-02 | 9.17 | 8.95 | -0.32 | -3.45% | 8.95 | 9.20 | 922321 | 83201.40 | 2.28% |
| 2025-12-01 | 9.39 | 9.27 | -0.12 | -1.28% | 9.02 | 9.43 | 1290683 | 118949.08 | 3.19% |
| 2025-11-28 | 9.27 | 9.39 | 0.10 | 1.08% | 9.18 | 9.48 | 772778 | 72414.36 | 1.91% |
| 2025-11-27 | 9.23 | 9.29 | 0.02 | 0.22% | 9.20 | 9.43 | 898943 | 83897.44 | 2.23% |
| 2025-11-26 | 9.41 | 9.27 | 0.00 | 0.00% | 9.21 | 9.50 | 832362 | 77765.47 | 2.06% |
| 2025-11-25 | 9.34 | 9.27 | 0.01 | 0.11% | 9.22 | 9.46 | 966454 | 90127.66 | 2.39% |
| 2025-11-24 | 9.36 | 9.26 | -0.03 | -0.32% | 9.11 | 9.40 | 988929 | 91345.84 | 2.45% |
| 2025-11-21 | 9.78 | 9.29 | -0.68 | -6.82% | 9.26 | 9.88 | 1543772 | 146672.61 | 3.82% |
| 2025-11-20 | 10.45 | 9.97 | -0.47 | -4.50% | 9.92 | 10.45 | 1456064 | 147940.14 | 3.60% |
| 2025-11-19 | 10.33 | 10.44 | 0.03 | 0.29% | 10.09 | 10.52 | 1618623 | 166756.94 | 4.01% |
| 2025-11-18 | 10.70 | 10.41 | -0.34 | -3.16% | 10.30 | 10.85 | 1607749 | 168136.95 | 3.98% |
| 2025-11-17 | 10.90 | 10.75 | -0.16 | -1.47% | 10.53 | 11.04 | 1950516 | 209038.27 | 4.83% |
| 2025-11-14 | 10.40 | 10.91 | 0.38 | 3.61% | 10.31 | 11.52 | 3265466 | 358218.97 | 8.08% |
| 2025-11-13 | 10.32 | 10.53 | 0.19 | 1.84% | 10.32 | 10.80 | 2092505 | 220371.53 | 5.18% |
| 2025-11-12 | 10.64 | 10.34 | -0.41 | -3.81% | 10.00 | 10.71 | 2671077 | 274792.91 | 6.61% |
| 2025-11-11 | 10.65 | 10.75 | -0.07 | -0.65% | 10.59 | 11.03 | 2589490 | 280055.00 | 6.41% |
| 2025-11-10 | 10.21 | 10.82 | 0.76 | 7.55% | 10.14 | 11.07 | 4301251 | 460845.00 | 10.65% |
| 2025-11-07 | 9.72 | 10.06 | 0.29 | 2.97% | 9.67 | 10.29 | 3092928 | 312220.84 | 7.66% |
| 2025-11-06 | 9.75 | 9.77 | 0.04 | 0.41% | 9.59 | 9.92 | 1387667 | 135122.30 | 3.43% |
| 2025-11-05 | 9.35 | 9.73 | 0.24 | 2.53% | 9.33 | 9.95 | 1748401 | 168556.92 | 4.33% |
| 2025-11-04 | 9.72 | 9.49 | -0.23 | -2.37% | 9.40 | 9.90 | 1116434 | 106926.14 | 2.76% |
| 2025-11-03 | 9.53 | 9.72 | 0.26 | 2.75% | 9.42 | 9.78 | 1452459 | 139628.67 | 3.60% |
| 2025-10-31 | 9.61 | 9.46 | -0.05 | -0.53% | 9.45 | 9.97 | 1541481 | 148935.27 | 3.82% |
| 2025-10-30 | 9.58 | 9.51 | -0.07 | -0.73% | 9.45 | 9.70 | 2214198 | 212216.67 | 5.48% |
| 2025-10-29 | 8.92 | 9.58 | 0.60 | 6.68% | 8.90 | 9.75 | 2692363 | 252440.22 | 6.66% |
| 2025-10-28 | 8.95 | 8.98 | 0.03 | 0.34% | 8.82 | 9.04 | 832797 | 74447.03 | 2.06% |
| 2025-10-27 | 8.82 | 8.95 | 0.20 | 2.29% | 8.80 | 9.04 | 1020204 | 91000.02 | 2.53% |
| 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% |
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。
