| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 10.47 | 10.39 | -0.10 | -0.95% | 10.39 | 10.64 | 68280 | 7177.82 | 0.63% |
| 2025-05-22 | 10.61 | 10.49 | -0.12 | -1.13% | 10.47 | 10.65 | 61823 | 6513.45 | 0.57% |
| 2025-05-21 | 10.70 | 10.61 | -0.08 | -0.75% | 10.56 | 10.73 | 70997 | 7535.85 | 0.65% |
| 2025-05-20 | 10.52 | 10.69 | 0.17 | 1.62% | 10.44 | 10.70 | 81163 | 8611.39 | 0.75% |
| 2025-05-19 | 10.54 | 10.52 | -0.01 | -0.09% | 10.35 | 10.55 | 80469 | 8412.23 | 0.74% |
| 2025-05-16 | 10.52 | 10.53 | -0.03 | -0.28% | 10.45 | 10.61 | 59058 | 6224.12 | 0.54% |
| 2025-05-15 | 10.73 | 10.56 | -0.22 | -2.04% | 10.55 | 10.78 | 90141 | 9594.92 | 0.83% |
| 2025-05-14 | 10.76 | 10.78 | -0.01 | -0.09% | 10.55 | 10.80 | 104126 | 11114.19 | 0.96% |
| 2025-05-13 | 10.95 | 10.79 | 0.03 | 0.28% | 10.74 | 11.02 | 147072 | 15979.13 | 1.36% |
| 2025-05-12 | 10.75 | 10.76 | 0.10 | 0.94% | 10.67 | 10.96 | 104858 | 11286.49 | 0.97% |
| 2025-05-09 | 10.60 | 10.66 | 0.02 | 0.19% | 10.57 | 10.77 | 100042 | 10675.24 | 0.92% |
| 2025-05-08 | 10.57 | 10.64 | 0.03 | 0.28% | 10.54 | 10.89 | 112865 | 12062.53 | 1.04% |
| 2025-05-07 | 10.41 | 10.61 | 0.30 | 2.91% | 10.41 | 10.73 | 208810 | 22193.60 | 1.93% |
| 2025-05-06 | 10.21 | 10.31 | 0.12 | 1.18% | 10.18 | 10.33 | 122036 | 12530.79 | 1.13% |
| 2025-04-30 | 10.28 | 10.19 | -0.08 | -0.78% | 10.18 | 10.35 | 92099 | 9447.17 | 0.85% |
| 2025-04-29 | 10.07 | 10.27 | 0.10 | 0.98% | 10.05 | 10.32 | 77409 | 7930.05 | 0.71% |
| 2025-04-28 | 10.43 | 10.17 | -0.27 | -2.59% | 10.09 | 10.48 | 146192 | 14888.56 | 1.35% |
| 2025-04-25 | 10.49 | 10.44 | -0.07 | -0.67% | 10.38 | 10.64 | 111549 | 11689.64 | 1.03% |
| 2025-04-24 | 10.52 | 10.51 | -0.01 | -0.10% | 10.45 | 10.70 | 105090 | 11087.35 | 0.97% |
| 2025-04-23 | 10.80 | 10.52 | -0.23 | -2.14% | 10.51 | 10.95 | 166253 | 17742.12 | 1.53% |
| 2025-04-22 | 10.77 | 10.75 | 0.64 | 6.33% | 10.62 | 11.08 | 320254 | 34520.65 | 2.95% |
| 2025-04-21 | 10.03 | 10.11 | 0.13 | 1.30% | 9.95 | 10.13 | 78892 | 7923.66 | 0.73% |
| 2025-04-18 | 9.96 | 9.98 | 0.01 | 0.10% | 9.83 | 10.00 | 74524 | 7386.74 | 0.69% |
| 2025-04-17 | 10.02 | 9.97 | -0.12 | -1.19% | 9.96 | 10.19 | 93115 | 9375.67 | 0.86% |
| 2025-04-16 | 10.00 | 10.09 | 0.07 | 0.70% | 9.86 | 10.11 | 126050 | 12572.55 | 1.16% |
| 2025-04-15 | 9.79 | 10.02 | 0.28 | 2.87% | 9.71 | 10.15 | 168309 | 16796.62 | 1.55% |
| 2025-04-14 | 9.90 | 9.74 | 0.01 | 0.10% | 9.74 | 9.98 | 127051 | 12531.08 | 1.17% |
| 2025-04-11 | 9.69 | 9.73 | -0.05 | -0.51% | 9.62 | 9.83 | 108399 | 10528.76 | 1.00% |
| 2025-04-10 | 9.60 | 9.78 | 0.51 | 5.50% | 9.58 | 10.17 | 268622 | 26665.46 | 2.48% |
| 2025-04-09 | 9.10 | 9.27 | -0.13 | -1.38% | 8.63 | 9.37 | 210821 | 19137.83 | 1.94% |
| 2025-04-08 | 9.35 | 9.40 | -0.24 | -2.49% | 8.88 | 9.48 | 336916 | 30772.26 | 3.11% |
| 2025-04-07 | 9.68 | 9.64 | -1.07 | -9.99% | 9.64 | 10.00 | 95113 | 9238.82 | 0.88% |
| 2025-04-03 | 11.19 | 10.71 | -0.59 | -5.22% | 10.60 | 11.19 | 237669 | 25752.64 | 2.19% |
| 2025-04-02 | 11.25 | 11.30 | 0.03 | 0.27% | 11.12 | 11.31 | 120937 | 13589.01 | 1.12% |
| 2025-04-01 | 11.54 | 11.27 | -0.32 | -2.76% | 11.25 | 11.62 | 192804 | 21952.67 | 1.78% |
| 2025-03-31 | 11.35 | 11.59 | 0.24 | 2.11% | 11.24 | 11.81 | 243066 | 28196.98 | 2.24% |
| 2025-03-28 | 11.30 | 11.35 | 0.05 | 0.44% | 11.23 | 11.43 | 103526 | 11771.55 | 0.95% |
| 2025-03-27 | 11.30 | 11.30 | 0.01 | 0.09% | 11.22 | 11.36 | 79082 | 8925.89 | 0.73% |
| 2025-03-26 | 11.44 | 11.29 | -0.18 | -1.57% | 11.28 | 11.48 | 144887 | 16444.48 | 1.34% |
| 2025-03-25 | 11.54 | 11.47 | -0.08 | -0.69% | 11.42 | 11.77 | 150354 | 17430.24 | 1.39% |
| 2025-03-24 | 11.42 | 11.55 | 0.14 | 1.23% | 11.40 | 11.70 | 160456 | 18564.03 | 1.48% |
| 2025-03-21 | 11.64 | 11.41 | -0.23 | -1.98% | 11.36 | 11.70 | 162358 | 18659.75 | 1.50% |
| 2025-03-20 | 11.78 | 11.64 | -0.21 | -1.77% | 11.63 | 11.88 | 136338 | 16034.36 | 1.26% |
| 2025-03-19 | 11.93 | 11.85 | -0.15 | -1.25% | 11.61 | 11.93 | 202783 | 23865.56 | 1.87% |
| 2025-03-18 | 11.93 | 12.00 | 0.07 | 0.59% | 11.74 | 12.08 | 198337 | 23580.41 | 1.83% |
| 2025-03-17 | 12.05 | 11.93 | 0.07 | 0.59% | 11.83 | 12.06 | 203585 | 24318.55 | 1.88% |
| 2025-03-14 | 11.55 | 11.86 | 0.33 | 2.86% | 11.54 | 11.95 | 242771 | 28753.78 | 2.24% |
| 2025-03-13 | 11.47 | 11.53 | 0.03 | 0.26% | 11.46 | 11.68 | 149035 | 17240.08 | 1.37% |
| 2025-03-12 | 11.49 | 11.50 | 0.00 | 0.00% | 11.42 | 11.60 | 153260 | 17659.61 | 1.41% |
| 2025-03-11 | 11.35 | 11.50 | 0.08 | 0.70% | 11.20 | 11.55 | 211263 | 23977.88 | 1.95% |
| 2025-03-10 | 11.68 | 11.42 | -0.24 | -2.06% | 11.22 | 11.68 | 203105 | 23095.52 | 1.87% |
| 2025-03-07 | 11.75 | 11.66 | -0.18 | -1.52% | 11.54 | 11.80 | 180897 | 21038.04 | 1.67% |
| 2025-03-06 | 11.91 | 11.84 | -0.06 | -0.50% | 11.67 | 11.91 | 202421 | 23843.41 | 1.87% |
| 2025-03-05 | 11.65 | 11.90 | 0.22 | 1.88% | 11.64 | 11.92 | 172036 | 20301.77 | 1.59% |
| 2025-03-04 | 11.66 | 11.68 | -0.02 | -0.17% | 11.61 | 11.92 | 139505 | 16420.06 | 1.29% |
| 2025-03-03 | 11.89 | 11.70 | -0.25 | -2.09% | 11.64 | 12.09 | 263228 | 31097.47 | 2.43% |
| 2025-02-28 | 11.76 | 11.95 | 0.10 | 0.84% | 11.75 | 12.25 | 366978 | 43946.88 | 3.39% |
| 2025-02-27 | 11.42 | 11.85 | 0.45 | 3.95% | 11.37 | 11.87 | 284230 | 33109.39 | 2.62% |
| 2025-02-26 | 11.34 | 11.40 | 0.06 | 0.53% | 11.33 | 11.49 | 137368 | 15655.68 | 1.27% |
| 2025-02-25 | 11.46 | 11.34 | -0.25 | -2.16% | 11.30 | 11.49 | 155074 | 17659.41 | 1.43% |
| 2025-02-24 | 11.38 | 11.59 | 0.14 | 1.22% | 11.35 | 11.76 | 255918 | 29646.98 | 2.36% |
| 2025-02-21 | 11.51 | 11.45 | -0.19 | -1.63% | 11.12 | 11.57 | 331671 | 37389.71 | 3.06% |
| 2025-02-20 | 11.49 | 11.64 | 0.10 | 0.87% | 11.40 | 11.73 | 257447 | 29734.64 | 2.37% |
| 2025-02-19 | 11.77 | 11.54 | -0.58 | -4.79% | 11.32 | 11.99 | 446479 | 51325.04 | 4.12% |
| 2025-02-18 | 12.44 | 12.12 | -0.31 | -2.49% | 12.03 | 12.44 | 171402 | 20983.85 | 1.58% |
| 2025-02-17 | 12.43 | 12.43 | -0.01 | -0.08% | 12.34 | 12.60 | 193711 | 24166.47 | 1.79% |
| 2025-02-14 | 12.40 | 12.44 | 0.04 | 0.32% | 12.20 | 12.58 | 173511 | 21542.41 | 1.60% |
| 2025-02-13 | 12.41 | 12.40 | 0.01 | 0.08% | 12.40 | 12.66 | 218214 | 27331.91 | 2.01% |
| 2025-02-12 | 12.37 | 12.39 | -0.03 | -0.24% | 12.26 | 12.47 | 143194 | 17658.02 | 1.32% |
| 2025-02-11 | 12.25 | 12.42 | 0.21 | 1.72% | 12.25 | 12.56 | 201788 | 25016.56 | 1.86% |
| 2025-02-10 | 12.40 | 12.21 | -0.22 | -1.77% | 12.12 | 12.41 | 231084 | 28227.06 | 2.13% |
| 2025-02-07 | 12.33 | 12.43 | 0.10 | 0.81% | 12.15 | 12.56 | 185885 | 23083.17 | 1.71% |
| 2025-02-06 | 12.19 | 12.33 | 0.13 | 1.07% | 12.15 | 12.35 | 155513 | 19088.62 | 1.43% |
| 2025-02-05 | 12.72 | 12.20 | -0.48 | -3.79% | 12.18 | 12.72 | 223577 | 27588.56 | 2.06% |
| 2025-01-27 | 12.85 | 12.68 | -0.09 | -0.70% | 12.68 | 12.98 | 139783 | 17886.66 | 1.29% |
| 2025-01-24 | 12.80 | 12.77 | -0.07 | -0.55% | 12.70 | 12.97 | 165609 | 21246.78 | 1.53% |
| 2025-01-23 | 13.07 | 12.84 | -0.18 | -1.38% | 12.82 | 13.25 | 176970 | 23016.75 | 1.63% |
| 2025-01-22 | 12.86 | 13.02 | 0.08 | 0.62% | 12.57 | 13.16 | 225104 | 28917.59 | 2.08% |
| 2025-01-21 | 13.13 | 12.94 | -0.09 | -0.69% | 12.82 | 13.19 | 166253 | 21532.41 | 1.53% |
| 2025-01-20 | 13.25 | 13.03 | -0.13 | -0.99% | 12.95 | 13.47 | 201707 | 26646.05 | 1.86% |
TCL智家(002668)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。
