| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 9.69 | 9.63 | -0.07 | -0.72% | 9.58 | 9.73 | 137419 | 13271.44 | 1.27% |
| 2025-07-08 | 9.67 | 9.70 | 0.03 | 0.31% | 9.49 | 9.71 | 232952 | 22379.91 | 2.15% |
| 2025-07-07 | 9.78 | 9.67 | -0.17 | -1.73% | 9.66 | 9.80 | 125899 | 12204.52 | 1.16% |
| 2025-07-04 | 9.88 | 9.84 | -0.03 | -0.30% | 9.81 | 9.91 | 85994 | 8482.76 | 0.79% |
| 2025-07-03 | 9.94 | 9.87 | -0.09 | -0.90% | 9.75 | 9.95 | 127964 | 12569.29 | 1.18% |
| 2025-07-02 | 10.00 | 9.96 | -0.05 | -0.50% | 9.92 | 10.07 | 104188 | 10390.82 | 0.96% |
| 2025-07-01 | 9.85 | 10.01 | 0.24 | 2.46% | 9.79 | 10.15 | 167839 | 16747.87 | 1.55% |
| 2025-06-30 | 9.81 | 9.77 | -0.03 | -0.31% | 9.71 | 9.84 | 81662 | 7964.93 | 0.75% |
| 2025-06-27 | 9.77 | 9.80 | 0.06 | 0.62% | 9.71 | 9.83 | 77798 | 7619.67 | 0.72% |
| 2025-06-26 | 9.93 | 9.74 | -0.18 | -1.81% | 9.73 | 9.94 | 109862 | 10756.50 | 1.01% |
| 2025-06-25 | 9.63 | 9.92 | 0.33 | 3.44% | 9.59 | 9.98 | 216776 | 21359.09 | 2.00% |
| 2025-06-24 | 9.35 | 9.59 | 0.28 | 3.01% | 9.34 | 9.62 | 164463 | 15691.08 | 1.52% |
| 2025-06-23 | 9.38 | 9.31 | -0.14 | -1.48% | 9.30 | 9.44 | 93889 | 8764.22 | 0.87% |
| 2025-06-20 | 9.44 | 9.45 | -0.01 | -0.11% | 9.43 | 9.52 | 48626 | 4601.63 | 0.45% |
| 2025-06-19 | 9.54 | 9.46 | -0.10 | -1.05% | 9.44 | 9.59 | 68151 | 6469.23 | 0.63% |
| 2025-06-18 | 9.60 | 9.56 | -0.07 | -0.73% | 9.51 | 9.62 | 58652 | 5606.22 | 0.54% |
| 2025-06-17 | 9.67 | 9.63 | -0.05 | -0.52% | 9.57 | 9.68 | 62540 | 6014.42 | 0.58% |
| 2025-06-16 | 9.63 | 9.68 | 0.05 | 0.52% | 9.61 | 9.72 | 72854 | 7045.25 | 0.67% |
| 2025-06-13 | 9.80 | 9.63 | -0.29 | -2.92% | 9.61 | 9.81 | 141670 | 13721.41 | 1.31% |
| 2025-06-12 | 10.03 | 9.92 | -0.11 | -1.10% | 9.88 | 10.03 | 91079 | 9044.15 | 0.84% |
| 2025-06-11 | 9.97 | 10.03 | 0.05 | 0.50% | 9.95 | 10.08 | 91729 | 9213.79 | 0.85% |
| 2025-06-10 | 10.06 | 9.98 | -0.11 | -1.09% | 9.88 | 10.18 | 114484 | 11472.37 | 1.06% |
| 2025-06-09 | 10.02 | 10.09 | 0.07 | 0.70% | 9.90 | 10.17 | 87593 | 8822.30 | 0.81% |
| 2025-06-06 | 10.00 | 10.02 | 0.02 | 0.20% | 9.93 | 10.07 | 63217 | 6336.65 | 0.58% |
| 2025-06-05 | 10.10 | 10.00 | -0.10 | -0.99% | 9.99 | 10.13 | 93385 | 9368.41 | 0.86% |
| 2025-06-04 | 10.10 | 10.10 | 0.01 | 0.10% | 10.05 | 10.16 | 74725 | 7546.49 | 0.69% |
| 2025-06-03 | 10.20 | 10.09 | -0.14 | -1.37% | 10.06 | 10.23 | 73763 | 7454.98 | 0.68% |
| 2025-05-30 | 10.34 | 10.23 | -0.14 | -1.35% | 10.20 | 10.34 | 57759 | 5918.46 | 0.53% |
| 2025-05-29 | 10.24 | 10.37 | 0.13 | 1.27% | 10.20 | 10.43 | 71714 | 7422.08 | 0.66% |
| 2025-05-28 | 10.23 | 10.24 | 0.02 | 0.20% | 10.19 | 10.29 | 47542 | 4870.66 | 0.44% |
| 2025-05-27 | 10.32 | 10.22 | -0.13 | -1.26% | 10.19 | 10.32 | 68591 | 7011.03 | 0.63% |
| 2025-05-26 | 10.40 | 10.35 | -0.04 | -0.38% | 10.29 | 10.43 | 56563 | 5858.60 | 0.52% |
| 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% |
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。
