| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 7.42 | 7.38 | -0.05 | -0.67% | 7.37 | 7.51 | 463995 | 34518.68 | 1.15% |
| 2025-06-25 | 7.40 | 7.43 | 0.03 | 0.41% | 7.32 | 7.44 | 428837 | 31638.63 | 1.06% |
| 2025-06-24 | 7.30 | 7.40 | 0.11 | 1.51% | 7.30 | 7.41 | 390319 | 28752.51 | 0.97% |
| 2025-06-23 | 7.17 | 7.29 | 0.05 | 0.69% | 7.11 | 7.31 | 402812 | 29136.70 | 1.00% |
| 2025-06-20 | 7.25 | 7.24 | 0.07 | 0.98% | 7.20 | 7.40 | 552451 | 40369.11 | 1.37% |
| 2025-06-19 | 7.27 | 7.17 | -0.13 | -1.78% | 7.15 | 7.37 | 446552 | 32365.26 | 1.11% |
| 2025-06-18 | 7.32 | 7.30 | -0.06 | -0.82% | 7.28 | 7.37 | 287030 | 20986.23 | 0.71% |
| 2025-06-17 | 7.35 | 7.36 | -0.01 | -0.14% | 7.30 | 7.38 | 315529 | 23180.08 | 0.78% |
| 2025-06-16 | 7.33 | 7.37 | 0.03 | 0.41% | 7.26 | 7.39 | 550027 | 40240.93 | 1.36% |
| 2025-06-13 | 7.50 | 7.34 | -0.19 | -2.52% | 7.32 | 7.51 | 468690 | 34663.62 | 1.16% |
| 2025-06-12 | 7.59 | 7.53 | -0.06 | -0.79% | 7.50 | 7.59 | 284204 | 21388.41 | 0.70% |
| 2025-06-11 | 7.50 | 7.59 | 0.09 | 1.20% | 7.48 | 7.65 | 351331 | 26731.18 | 0.87% |
| 2025-06-10 | 7.58 | 7.50 | -0.10 | -1.32% | 7.46 | 7.63 | 329875 | 24887.12 | 0.82% |
| 2025-06-09 | 7.49 | 7.60 | 0.10 | 1.33% | 7.48 | 7.60 | 369666 | 27973.56 | 0.92% |
| 2025-06-06 | 7.53 | 7.50 | -0.02 | -0.27% | 7.48 | 7.55 | 197487 | 14834.34 | 0.49% |
| 2025-06-05 | 7.54 | 7.52 | -0.03 | -0.40% | 7.48 | 7.57 | 233229 | 17519.15 | 0.58% |
| 2025-06-04 | 7.49 | 7.55 | 0.06 | 0.80% | 7.48 | 7.56 | 296872 | 22341.39 | 0.73% |
| 2025-06-03 | 7.52 | 7.49 | -0.09 | -1.19% | 7.45 | 7.56 | 411269 | 30802.19 | 1.02% |
| 2025-05-30 | 7.64 | 7.58 | -0.10 | -1.30% | 7.53 | 7.65 | 272285 | 20610.70 | 0.67% |
| 2025-05-29 | 7.58 | 7.68 | 0.13 | 1.72% | 7.56 | 7.68 | 227294 | 17349.03 | 0.56% |
| 2025-05-28 | 7.61 | 7.55 | -0.08 | -1.05% | 7.53 | 7.65 | 183664 | 13906.35 | 0.45% |
| 2025-05-27 | 7.66 | 7.63 | -0.05 | -0.65% | 7.55 | 7.68 | 270282 | 20520.70 | 0.67% |
| 2025-05-26 | 7.72 | 7.68 | 0.02 | 0.26% | 7.65 | 7.76 | 200181 | 15396.70 | 0.50% |
| 2025-05-23 | 7.74 | 7.66 | -0.08 | -1.03% | 7.64 | 7.83 | 305815 | 23678.67 | 0.76% |
| 2025-05-22 | 7.84 | 7.74 | -0.13 | -1.65% | 7.73 | 7.86 | 299685 | 23323.66 | 0.74% |
| 2025-05-21 | 7.89 | 7.87 | -0.03 | -0.38% | 7.85 | 7.94 | 243822 | 19232.25 | 0.60% |
| 2025-05-20 | 7.91 | 7.90 | 0.00 | 0.00% | 7.85 | 7.93 | 212837 | 16794.92 | 0.53% |
| 2025-05-19 | 7.86 | 7.90 | 0.00 | 0.00% | 7.79 | 7.92 | 258411 | 20320.39 | 0.64% |
| 2025-05-16 | 7.88 | 7.90 | -0.01 | -0.13% | 7.86 | 8.00 | 247463 | 19603.83 | 0.61% |
| 2025-05-15 | 8.08 | 7.91 | -0.25 | -3.06% | 7.90 | 8.09 | 356847 | 28447.64 | 0.88% |
| 2025-05-14 | 8.01 | 8.16 | 0.07 | 0.87% | 7.89 | 8.17 | 657834 | 52691.85 | 1.63% |
| 2025-05-13 | 8.05 | 8.09 | 0.12 | 1.51% | 8.01 | 8.33 | 1028893 | 84185.48 | 2.55% |
| 2025-05-12 | 7.88 | 7.97 | 0.15 | 1.92% | 7.86 | 7.98 | 468297 | 37052.29 | 1.16% |
| 2025-05-09 | 7.86 | 7.82 | -0.04 | -0.51% | 7.73 | 7.87 | 456068 | 35460.35 | 1.13% |
| 2025-05-08 | 7.72 | 7.86 | 0.10 | 1.29% | 7.69 | 7.89 | 432457 | 33879.44 | 1.07% |
| 2025-05-07 | 7.85 | 7.76 | 0.00 | 0.00% | 7.71 | 7.93 | 405456 | 31601.76 | 1.00% |
| 2025-05-06 | 7.66 | 7.76 | 0.10 | 1.31% | 7.66 | 7.79 | 379240 | 29347.46 | 0.94% |
| 2025-04-30 | 7.46 | 7.66 | 0.20 | 2.68% | 7.46 | 7.76 | 576432 | 43999.44 | 1.43% |
| 2025-04-29 | 7.58 | 7.46 | -0.10 | -1.32% | 7.44 | 7.59 | 363828 | 27269.89 | 0.90% |
| 2025-04-28 | 7.63 | 7.56 | -0.23 | -2.95% | 7.55 | 7.74 | 481121 | 36733.95 | 1.19% |
| 2025-04-25 | 7.77 | 7.79 | 0.02 | 0.26% | 7.75 | 7.85 | 232556 | 18155.06 | 0.58% |
| 2025-04-24 | 7.90 | 7.77 | -0.13 | -1.65% | 7.77 | 7.94 | 290699 | 22787.76 | 0.72% |
| 2025-04-23 | 7.95 | 7.90 | -0.15 | -1.86% | 7.88 | 8.03 | 415845 | 32988.10 | 1.03% |
| 2025-04-22 | 7.71 | 8.05 | 0.30 | 3.87% | 7.66 | 8.05 | 679137 | 53393.58 | 1.68% |
| 2025-04-21 | 7.70 | 7.75 | 0.03 | 0.39% | 7.66 | 7.77 | 210384 | 16257.64 | 0.52% |
| 2025-04-18 | 7.72 | 7.72 | -0.03 | -0.39% | 7.65 | 7.74 | 225140 | 17310.82 | 0.56% |
| 2025-04-17 | 7.69 | 7.75 | -0.01 | -0.13% | 7.67 | 7.80 | 210176 | 16302.69 | 0.52% |
| 2025-04-16 | 7.81 | 7.76 | -0.07 | -0.89% | 7.61 | 7.81 | 353004 | 27193.35 | 0.87% |
| 2025-04-15 | 7.91 | 7.83 | -0.05 | -0.63% | 7.79 | 7.91 | 257685 | 20169.56 | 0.64% |
| 2025-04-14 | 7.95 | 7.88 | 0.07 | 0.90% | 7.85 | 8.00 | 417647 | 33075.64 | 1.03% |
| 2025-04-11 | 7.71 | 7.81 | -0.03 | -0.38% | 7.70 | 7.89 | 436455 | 34143.66 | 1.08% |
| 2025-04-10 | 7.94 | 7.84 | 0.11 | 1.42% | 7.82 | 7.98 | 630088 | 49688.59 | 1.56% |
| 2025-04-09 | 7.58 | 7.73 | -0.01 | -0.13% | 7.28 | 7.78 | 790928 | 59957.70 | 1.96% |
| 2025-04-08 | 7.86 | 7.74 | -0.27 | -3.37% | 7.57 | 8.09 | 954298 | 74164.16 | 2.36% |
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。
