| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 8.89 | 8.90 | -0.14 | -1.55% | 8.86 | 9.05 | 474681 | 42396.92 | 1.17% |
| 2025-04-02 | 8.95 | 9.04 | 0.11 | 1.23% | 8.85 | 9.24 | 614584 | 55836.58 | 1.52% |
| 2025-04-01 | 8.92 | 8.93 | 0.04 | 0.45% | 8.80 | 9.02 | 504353 | 45005.48 | 1.25% |
| 2025-03-31 | 9.20 | 8.89 | -0.37 | -4.00% | 8.81 | 9.28 | 881778 | 79346.21 | 2.18% |
| 2025-03-28 | 9.33 | 9.26 | -0.07 | -0.75% | 9.15 | 9.47 | 728847 | 67536.73 | 1.80% |
| 2025-03-27 | 9.60 | 9.33 | -0.34 | -3.52% | 9.32 | 9.62 | 1138270 | 106975.99 | 2.82% |
| 2025-03-26 | 9.17 | 9.67 | 0.50 | 5.45% | 9.09 | 9.76 | 1796788 | 171550.05 | 4.45% |
| 2025-03-25 | 9.15 | 9.17 | 0.03 | 0.33% | 9.10 | 9.37 | 720309 | 66236.03 | 1.78% |
| 2025-03-24 | 9.36 | 9.14 | -0.18 | -1.93% | 9.02 | 9.41 | 754377 | 69222.33 | 1.87% |
| 2025-03-21 | 9.19 | 9.32 | 0.17 | 1.86% | 9.19 | 9.53 | 1377266 | 129115.16 | 3.41% |
| 2025-03-20 | 9.10 | 9.15 | 0.00 | 0.00% | 9.08 | 9.39 | 1096055 | 101349.05 | 2.71% |
| 2025-03-19 | 9.02 | 9.15 | 0.11 | 1.22% | 8.91 | 9.15 | 792916 | 71759.38 | 1.96% |
| 2025-03-18 | 9.04 | 9.04 | 0.01 | 0.11% | 9.01 | 9.12 | 439749 | 39770.37 | 1.09% |
| 2025-03-17 | 9.06 | 9.03 | 0.01 | 0.11% | 9.00 | 9.19 | 503247 | 45692.45 | 1.25% |
| 2025-03-14 | 8.83 | 9.02 | 0.17 | 1.92% | 8.82 | 9.09 | 698585 | 62936.61 | 1.73% |
| 2025-03-13 | 9.02 | 8.85 | -0.18 | -1.99% | 8.77 | 9.06 | 573541 | 50958.66 | 1.42% |
| 2025-03-12 | 9.14 | 9.03 | -0.12 | -1.31% | 9.03 | 9.23 | 458377 | 41605.16 | 1.13% |
| 2025-03-11 | 9.00 | 9.15 | 0.03 | 0.33% | 8.91 | 9.15 | 615567 | 55547.28 | 1.52% |
| 2025-03-10 | 8.98 | 9.12 | 0.16 | 1.79% | 8.97 | 9.19 | 752407 | 68383.38 | 1.86% |
| 2025-03-07 | 8.98 | 8.96 | -0.08 | -0.88% | 8.85 | 9.09 | 708982 | 63449.07 | 1.75% |
| 2025-03-06 | 8.90 | 9.04 | 0.12 | 1.35% | 8.88 | 9.10 | 596231 | 53646.28 | 1.48% |
| 2025-03-05 | 9.11 | 8.92 | -0.21 | -2.30% | 8.85 | 9.11 | 675603 | 60221.61 | 1.67% |
| 2025-03-04 | 8.98 | 9.13 | 0.09 | 1.00% | 8.85 | 9.15 | 625532 | 56234.73 | 1.55% |
| 2025-03-03 | 8.97 | 9.04 | 0.05 | 0.56% | 8.97 | 9.23 | 682504 | 62201.20 | 1.69% |
| 2025-02-28 | 9.21 | 8.99 | -0.26 | -2.81% | 8.95 | 9.33 | 744085 | 67821.65 | 1.84% |
| 2025-02-27 | 9.45 | 9.25 | -0.20 | -2.12% | 9.13 | 9.48 | 839931 | 77776.16 | 2.08% |
| 2025-02-26 | 9.13 | 9.45 | 0.31 | 3.39% | 9.11 | 9.50 | 1217965 | 113395.55 | 3.01% |
| 2025-02-25 | 8.90 | 9.14 | 0.15 | 1.67% | 8.86 | 9.24 | 887109 | 80716.32 | 2.20% |
| 2025-02-24 | 8.96 | 8.99 | 0.00 | 0.00% | 8.90 | 9.10 | 547066 | 49247.79 | 1.35% |
| 2025-02-21 | 8.96 | 8.99 | 0.04 | 0.45% | 8.85 | 9.03 | 508531 | 45537.76 | 1.26% |
| 2025-02-20 | 9.09 | 8.95 | -0.17 | -1.86% | 8.91 | 9.10 | 477667 | 42827.28 | 1.18% |
| 2025-02-19 | 8.84 | 9.12 | 0.23 | 2.59% | 8.83 | 9.18 | 603128 | 54439.60 | 1.49% |
| 2025-02-18 | 9.16 | 8.89 | -0.26 | -2.84% | 8.86 | 9.23 | 693916 | 62914.20 | 1.72% |
| 2025-02-17 | 9.03 | 9.15 | 0.12 | 1.33% | 9.00 | 9.21 | 689250 | 62888.33 | 1.71% |
| 2025-02-14 | 8.97 | 9.03 | 0.06 | 0.67% | 8.97 | 9.21 | 550338 | 50016.41 | 1.36% |
| 2025-02-13 | 8.96 | 8.97 | -0.03 | -0.33% | 8.93 | 9.10 | 576550 | 52055.36 | 1.43% |
| 2025-02-12 | 8.88 | 9.00 | 0.10 | 1.12% | 8.77 | 9.00 | 541390 | 48076.86 | 1.34% |
| 2025-02-11 | 9.08 | 8.90 | -0.18 | -1.98% | 8.83 | 9.10 | 502360 | 44742.49 | 1.24% |
| 2025-02-10 | 9.05 | 9.08 | -0.02 | -0.22% | 8.92 | 9.10 | 628075 | 56627.07 | 1.55% |
| 2025-02-07 | 8.72 | 9.10 | 0.34 | 3.88% | 8.70 | 9.24 | 1076409 | 97402.73 | 2.66% |
| 2025-02-06 | 8.45 | 8.76 | 0.26 | 3.06% | 8.36 | 8.76 | 667517 | 57492.03 | 1.65% |
| 2025-02-05 | 8.40 | 8.50 | 0.15 | 1.80% | 8.32 | 8.61 | 466076 | 39483.06 | 1.15% |
| 2025-01-27 | 8.46 | 8.35 | -0.17 | -2.00% | 8.34 | 8.62 | 407097 | 34361.07 | 1.01% |
| 2025-01-24 | 8.37 | 8.52 | 0.13 | 1.55% | 8.34 | 8.61 | 482655 | 41097.46 | 1.19% |
| 2025-01-23 | 8.55 | 8.39 | -0.10 | -1.18% | 8.39 | 8.66 | 519756 | 44283.85 | 1.29% |
| 2025-01-22 | 8.54 | 8.49 | -0.16 | -1.85% | 8.43 | 8.66 | 321319 | 27327.91 | 0.80% |
| 2025-01-21 | 8.85 | 8.65 | -0.19 | -2.15% | 8.60 | 8.87 | 467222 | 40542.14 | 1.16% |
| 2025-01-20 | 8.94 | 8.84 | -0.05 | -0.56% | 8.81 | 8.99 | 378339 | 33557.57 | 0.94% |
| 2025-01-17 | 8.95 | 8.89 | -0.14 | -1.55% | 8.84 | 9.08 | 480162 | 42820.59 | 1.19% |
| 2025-01-16 | 8.75 | 9.03 | 0.24 | 2.73% | 8.75 | 9.10 | 820236 | 73285.38 | 2.03% |
| 2025-01-15 | 8.67 | 8.79 | 0.08 | 0.92% | 8.57 | 9.03 | 834312 | 73506.84 | 2.07% |
| 2025-01-14 | 8.27 | 8.71 | 0.45 | 5.45% | 8.25 | 8.74 | 869957 | 74265.43 | 2.15% |
| 2025-01-13 | 8.10 | 8.26 | 0.05 | 0.61% | 8.06 | 8.30 | 410509 | 33666.63 | 1.02% |
| 2025-01-10 | 8.57 | 8.21 | -0.36 | -4.20% | 8.19 | 8.59 | 607862 | 50767.64 | 1.50% |
| 2025-01-09 | 8.55 | 8.57 | -0.02 | -0.23% | 8.50 | 8.68 | 494614 | 42388.13 | 1.22% |
| 2025-01-08 | 8.48 | 8.59 | 0.04 | 0.47% | 8.42 | 8.65 | 671766 | 57325.15 | 1.66% |
| 2025-01-07 | 8.45 | 8.55 | 0.05 | 0.59% | 8.37 | 8.55 | 446417 | 37776.62 | 1.10% |
| 2025-01-06 | 8.42 | 8.50 | 0.07 | 0.83% | 8.37 | 8.55 | 563835 | 47717.64 | 1.40% |
| 2025-01-03 | 8.70 | 8.43 | -0.24 | -2.77% | 8.40 | 8.78 | 631230 | 54184.79 | 1.56% |
| 2025-01-02 | 8.86 | 8.67 | -0.20 | -2.25% | 8.58 | 8.95 | 652093 | 57224.54 | 1.61% |
| 2024-12-31 | 9.13 | 8.87 | -0.30 | -3.27% | 8.87 | 9.24 | 683678 | 61465.30 | 1.69% |
| 2024-12-30 | 9.15 | 9.17 | 0.04 | 0.44% | 9.01 | 9.20 | 599077 | 54545.99 | 1.48% |
| 2024-12-27 | 9.10 | 9.13 | -0.02 | -0.22% | 9.05 | 9.23 | 627424 | 57472.24 | 1.55% |
| 2024-12-26 | 9.29 | 9.15 | -0.20 | -2.14% | 9.10 | 9.34 | 985134 | 90461.36 | 2.44% |
| 2024-12-25 | 9.50 | 9.35 | 0.03 | 0.32% | 9.25 | 9.59 | 637864 | 59825.09 | 1.58% |
| 2024-12-24 | 9.29 | 9.32 | 0.06 | 0.65% | 9.28 | 9.51 | 669124 | 62677.56 | 1.66% |
| 2024-12-23 | 9.34 | 9.26 | -0.10 | -1.07% | 9.23 | 9.55 | 740027 | 69427.41 | 1.83% |
| 2024-12-20 | 9.39 | 9.36 | -0.06 | -0.64% | 9.32 | 9.47 | 525452 | 49353.88 | 1.30% |
| 2024-12-19 | 9.29 | 9.42 | 0.04 | 0.43% | 9.20 | 9.43 | 539312 | 50287.63 | 1.33% |
| 2024-12-18 | 9.44 | 9.38 | -0.02 | -0.21% | 9.34 | 9.48 | 432319 | 40696.07 | 1.07% |
| 2024-12-17 | 9.51 | 9.40 | -0.12 | -1.26% | 9.38 | 9.57 | 572084 | 54117.90 | 1.42% |
| 2024-12-16 | 9.70 | 9.52 | -0.17 | -1.75% | 9.44 | 9.75 | 697043 | 66647.21 | 1.73% |
| 2024-12-13 | 10.00 | 9.69 | -0.35 | -3.49% | 9.68 | 10.00 | 927223 | 90897.52 | 2.30% |
| 2024-12-12 | 9.95 | 10.04 | 0.05 | 0.50% | 9.90 | 10.12 | 743400 | 74500.16 | 1.84% |
| 2024-12-11 | 9.91 | 9.99 | 0.04 | 0.40% | 9.88 | 10.04 | 639662 | 63722.85 | 1.58% |
| 2024-12-10 | 10.28 | 9.95 | -0.03 | -0.30% | 9.94 | 10.31 | 968404 | 97817.76 | 2.40% |
| 2024-12-09 | 10.15 | 9.98 | -0.20 | -1.96% | 9.93 | 10.20 | 746527 | 74919.66 | 1.85% |
| 2024-12-06 | 10.20 | 10.18 | -0.06 | -0.59% | 9.87 | 10.26 | 1091207 | 110106.46 | 2.70% |
| 2024-12-05 | 10.16 | 10.24 | 0.03 | 0.29% | 10.11 | 10.29 | 518675 | 52975.84 | 1.28% |
| 2024-12-04 | 10.53 | 10.21 | -0.38 | -3.59% | 10.15 | 10.63 | 874570 | 90372.89 | 2.16% |
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。
