| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.73 | 9.69 | 0.09 | 0.94% | 9.19 | 9.94 | 1582305 | 151298.55 | 3.92% |
| 2026-03-23 | 9.70 | 9.60 | -0.26 | -2.64% | 9.55 | 10.07 | 1645376 | 161384.62 | 4.07% |
| 2026-03-20 | 9.65 | 9.86 | 0.20 | 2.07% | 9.52 | 10.29 | 1944558 | 192222.77 | 4.81% |
| 2026-03-19 | 9.64 | 9.66 | -0.09 | -0.92% | 9.62 | 9.84 | 943313 | 91579.10 | 2.33% |
| 2026-03-18 | 9.81 | 9.75 | -0.08 | -0.81% | 9.58 | 9.93 | 1146646 | 111443.24 | 2.84% |
| 2026-03-17 | 9.96 | 9.83 | -0.11 | -1.11% | 9.82 | 10.29 | 1448848 | 146147.48 | 3.59% |
| 2026-03-16 | 10.18 | 9.94 | -0.22 | -2.17% | 9.86 | 10.28 | 1220512 | 122239.38 | 3.02% |
| 2026-03-13 | 10.13 | 10.16 | -0.03 | -0.29% | 10.03 | 10.38 | 1452240 | 148525.56 | 3.59% |
| 2026-03-12 | 10.10 | 10.19 | 0.02 | 0.20% | 9.94 | 10.35 | 1723342 | 174279.89 | 4.27% |
| 2026-03-11 | 10.11 | 10.17 | 0.02 | 0.20% | 10.04 | 10.37 | 1568151 | 160043.58 | 3.88% |
| 2026-03-10 | 10.04 | 10.15 | 0.08 | 0.79% | 9.87 | 10.26 | 1472427 | 148003.12 | 3.64% |
| 2026-03-09 | 9.66 | 10.07 | 0.26 | 2.65% | 9.62 | 10.12 | 1618575 | 160834.11 | 4.01% |
| 2026-03-06 | 9.70 | 9.81 | 0.01 | 0.10% | 9.64 | 9.96 | 969171 | 95091.75 | 2.40% |
| 2026-03-05 | 9.86 | 9.80 | 0.08 | 0.82% | 9.74 | 9.94 | 994042 | 97704.23 | 2.46% |
| 2026-03-04 | 9.73 | 9.72 | -0.14 | -1.42% | 9.52 | 9.93 | 1423325 | 138358.77 | 3.52% |
| 2026-03-03 | 10.10 | 9.86 | -0.15 | -1.50% | 9.83 | 10.45 | 2025133 | 204972.73 | 5.01% |
| 2026-03-02 | 10.04 | 10.01 | -0.31 | -3.00% | 9.97 | 10.44 | 1814735 | 184091.05 | 4.49% |
| 2026-02-27 | 10.16 | 10.32 | 0.07 | 0.68% | 10.14 | 10.48 | 1354185 | 140157.14 | 3.35% |
| 2026-02-26 | 10.40 | 10.25 | -0.18 | -1.73% | 10.19 | 10.42 | 1359064 | 139626.77 | 3.36% |
| 2026-02-25 | 10.41 | 10.43 | 0.03 | 0.29% | 10.35 | 10.57 | 1428436 | 149200.61 | 3.54% |
| 2026-02-24 | 10.58 | 10.40 | 0.08 | 0.78% | 10.39 | 10.73 | 1528677 | 160850.55 | 3.78% |
| 2026-02-13 | 10.71 | 10.32 | -0.44 | -4.09% | 10.31 | 10.80 | 1999966 | 209624.34 | 4.95% |
| 2026-02-12 | 10.87 | 10.76 | -0.22 | -2.00% | 10.64 | 11.00 | 2529651 | 272691.31 | 6.26% |
| 2026-02-11 | 11.27 | 10.98 | -0.32 | -2.83% | 10.91 | 11.75 | 3703718 | 416799.06 | 9.17% |
| 2026-02-10 | 11.68 | 11.30 | -0.38 | -3.25% | 11.27 | 11.86 | 4804043 | 554814.38 | 11.89% |
| 2026-02-09 | 11.00 | 11.68 | 1.06 | 9.98% | 10.86 | 11.68 | 4324674 | 494386.06 | 10.70% |
| 2026-02-06 | 10.30 | 10.62 | -0.12 | -1.12% | 10.26 | 11.07 | 3816637 | 404565.75 | 9.45% |
| 2026-02-05 | 10.47 | 10.74 | 0.17 | 1.61% | 10.24 | 11.19 | 5828700 | 622700.94 | 14.43% |
| 2026-02-04 | 9.62 | 10.57 | 0.96 | 9.99% | 9.55 | 10.57 | 3979560 | 404220.25 | 9.85% |
| 2026-02-03 | 9.42 | 9.61 | 0.37 | 4.00% | 9.36 | 9.69 | 1806916 | 172419.89 | 4.47% |
| 2026-02-02 | 9.38 | 9.24 | -0.17 | -1.81% | 9.23 | 9.60 | 1575469 | 147977.03 | 3.90% |
| 2026-01-30 | 9.69 | 9.41 | -0.40 | -4.08% | 9.08 | 9.80 | 2685413 | 252139.88 | 6.65% |
| 2026-01-29 | 9.23 | 9.81 | 0.55 | 5.94% | 9.20 | 10.19 | 3642844 | 360234.16 | 9.02% |
| 2026-01-28 | 9.31 | 9.26 | -0.14 | -1.49% | 9.20 | 9.41 | 1081888 | 100476.23 | 2.68% |
| 2026-01-27 | 9.26 | 9.40 | 0.10 | 1.08% | 8.98 | 9.50 | 1724944 | 159482.80 | 4.27% |
| 2026-01-26 | 9.64 | 9.30 | -0.45 | -4.62% | 9.27 | 9.69 | 1792182 | 168759.19 | 4.44% |
| 2026-01-23 | 9.04 | 9.75 | 0.71 | 7.85% | 9.03 | 9.80 | 2733058 | 260189.11 | 6.76% |
| 2026-01-22 | 8.85 | 9.04 | 0.19 | 2.15% | 8.76 | 9.15 | 1277550 | 114910.08 | 3.16% |
| 2026-01-21 | 8.62 | 8.85 | 0.15 | 1.72% | 8.60 | 8.92 | 926019 | 81637.65 | 2.29% |
| 2026-01-20 | 8.93 | 8.70 | -0.27 | -3.01% | 8.61 | 9.02 | 1137013 | 99588.65 | 2.81% |
| 2026-01-19 | 8.90 | 8.97 | 0.13 | 1.47% | 8.69 | 9.09 | 1202736 | 106888.55 | 2.98% |
| 2026-01-16 | 8.75 | 8.84 | 0.14 | 1.61% | 8.64 | 8.87 | 1207622 | 105892.05 | 2.99% |
| 2026-01-15 | 8.66 | 8.70 | -0.03 | -0.34% | 8.57 | 8.77 | 948932 | 82250.38 | 2.35% |
| 2026-01-14 | 8.75 | 8.73 | -0.10 | -1.13% | 8.62 | 9.01 | 1577023 | 139195.64 | 3.90% |
| 2026-01-13 | 9.10 | 8.83 | -0.30 | -3.29% | 8.79 | 9.13 | 1380353 | 122814.85 | 3.42% |
| 2026-01-12 | 8.76 | 9.13 | 0.27 | 3.05% | 8.74 | 9.28 | 1682890 | 153173.84 | 4.17% |
| 2026-01-09 | 8.98 | 8.86 | -0.24 | -2.64% | 8.81 | 9.11 | 1324027 | 118262.50 | 3.28% |
| 2026-01-08 | 8.94 | 9.10 | 0.13 | 1.45% | 8.89 | 9.25 | 1066554 | 97132.62 | 2.64% |
| 2026-01-07 | 8.95 | 8.97 | 0.00 | 0.00% | 8.87 | 9.04 | 875014 | 78307.62 | 2.17% |
| 2026-01-06 | 8.72 | 8.97 | 0.24 | 2.75% | 8.70 | 8.97 | 1030125 | 91484.46 | 2.55% |
| 2026-01-05 | 8.63 | 8.73 | 0.16 | 1.87% | 8.59 | 8.73 | 713230 | 61931.34 | 1.77% |
| 2025-12-31 | 8.67 | 8.57 | -0.09 | -1.04% | 8.56 | 8.75 | 550684 | 47493.02 | 1.36% |
| 2025-12-30 | 8.73 | 8.66 | -0.16 | -1.81% | 8.65 | 8.80 | 695520 | 60510.77 | 1.72% |
| 2025-12-29 | 8.85 | 8.82 | 0.01 | 0.11% | 8.77 | 8.95 | 952508 | 84184.79 | 2.36% |
| 2025-12-26 | 8.90 | 8.81 | 0.26 | 3.04% | 8.76 | 9.07 | 1741156 | 155086.30 | 4.31% |
| 2025-12-25 | 8.50 | 8.55 | 0.03 | 0.35% | 8.43 | 8.57 | 536475 | 45644.04 | 1.33% |
| 2025-12-24 | 8.38 | 8.52 | 0.13 | 1.55% | 8.33 | 8.55 | 723050 | 61296.41 | 1.79% |
| 2025-12-23 | 8.41 | 8.39 | -0.02 | -0.24% | 8.33 | 8.49 | 594061 | 49900.28 | 1.47% |
| 2025-12-22 | 8.34 | 8.41 | 0.07 | 0.84% | 8.34 | 8.51 | 693350 | 58458.53 | 1.72% |
| 2025-12-19 | 8.29 | 8.34 | 0.07 | 0.85% | 8.29 | 8.43 | 737152 | 61661.38 | 1.82% |
| 2025-12-18 | 8.31 | 8.27 | -0.10 | -1.19% | 8.26 | 8.39 | 526330 | 43842.13 | 1.30% |
| 2025-12-17 | 8.26 | 8.37 | 0.09 | 1.09% | 8.21 | 8.39 | 622784 | 51669.50 | 1.54% |
| 2025-12-16 | 8.38 | 8.28 | -0.15 | -1.78% | 8.15 | 8.40 | 821719 | 67798.11 | 2.03% |
| 2025-12-15 | 8.51 | 8.43 | -0.13 | -1.52% | 8.36 | 8.60 | 920536 | 77893.19 | 2.28% |
| 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% |
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。
