| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.89 | 9.77 | -0.08 | -0.81% | 9.69 | 9.94 | 151099 | 14789.98 | 1.39% |
| 2026-02-02 | 9.99 | 9.85 | -0.22 | -2.18% | 9.82 | 10.07 | 111174 | 11070.51 | 1.03% |
| 2026-01-30 | 10.06 | 10.07 | -0.01 | -0.10% | 9.94 | 10.17 | 113546 | 11413.20 | 1.05% |
| 2026-01-29 | 9.96 | 10.08 | 0.13 | 1.31% | 9.91 | 10.09 | 117335 | 11744.65 | 1.08% |
| 2026-01-28 | 9.94 | 9.95 | 0.00 | 0.00% | 9.89 | 9.99 | 88541 | 8790.47 | 0.82% |
| 2026-01-27 | 10.09 | 9.95 | -0.15 | -1.49% | 9.90 | 10.13 | 130485 | 13030.32 | 1.20% |
| 2026-01-26 | 10.22 | 10.10 | -0.15 | -1.46% | 10.03 | 10.28 | 151449 | 15304.73 | 1.40% |
| 2026-01-23 | 10.21 | 10.25 | 0.06 | 0.59% | 10.18 | 10.36 | 143182 | 14675.66 | 1.32% |
| 2026-01-22 | 10.18 | 10.19 | 0.01 | 0.10% | 10.10 | 10.22 | 94804 | 9640.73 | 0.87% |
| 2026-01-21 | 10.28 | 10.18 | -0.05 | -0.49% | 10.16 | 10.30 | 102466 | 10480.85 | 0.95% |
| 2026-01-20 | 10.18 | 10.23 | 0.06 | 0.59% | 10.12 | 10.25 | 141822 | 14470.12 | 1.31% |
| 2026-01-19 | 9.98 | 10.17 | 0.17 | 1.70% | 9.95 | 10.21 | 126311 | 12819.46 | 1.17% |
| 2026-01-16 | 10.08 | 10.00 | -0.05 | -0.50% | 9.95 | 10.08 | 108236 | 10829.56 | 1.00% |
| 2026-01-15 | 10.08 | 10.05 | -0.03 | -0.30% | 9.99 | 10.12 | 100919 | 10136.41 | 0.93% |
| 2026-01-14 | 10.19 | 10.08 | -0.11 | -1.08% | 10.03 | 10.26 | 175040 | 17786.53 | 1.61% |
| 2026-01-13 | 10.28 | 10.19 | -0.09 | -0.88% | 10.15 | 10.35 | 150224 | 15378.23 | 1.39% |
| 2026-01-12 | 10.21 | 10.28 | 0.03 | 0.29% | 10.18 | 10.28 | 109982 | 11261.25 | 1.01% |
| 2026-01-09 | 10.18 | 10.25 | 0.06 | 0.59% | 10.14 | 10.29 | 113865 | 11647.41 | 1.05% |
| 2026-01-08 | 10.15 | 10.19 | 0.01 | 0.10% | 10.04 | 10.28 | 127262 | 12945.84 | 1.17% |
| 2026-01-07 | 10.41 | 10.18 | -0.24 | -2.30% | 10.16 | 10.42 | 159231 | 16340.21 | 1.47% |
| 2026-01-06 | 10.49 | 10.42 | -0.08 | -0.76% | 10.29 | 10.52 | 157377 | 16365.35 | 1.45% |
| 2026-01-05 | 10.43 | 10.50 | 0.12 | 1.16% | 10.32 | 10.56 | 145600 | 15251.02 | 1.34% |
| 2025-12-31 | 10.88 | 10.38 | -0.44 | -4.07% | 10.30 | 10.97 | 254057 | 26688.98 | 2.34% |
| 2025-12-30 | 10.76 | 10.82 | 0.06 | 0.56% | 10.72 | 11.04 | 115760 | 12585.89 | 1.07% |
| 2025-12-29 | 10.71 | 10.76 | 0.05 | 0.47% | 10.65 | 10.90 | 112482 | 12151.55 | 1.04% |
| 2025-12-26 | 10.76 | 10.71 | -0.10 | -0.93% | 10.66 | 10.79 | 68591 | 7350.17 | 0.63% |
| 2025-12-25 | 10.63 | 10.81 | 0.12 | 1.12% | 10.57 | 10.89 | 108671 | 11732.64 | 1.00% |
| 2025-12-24 | 10.64 | 10.69 | 0.04 | 0.38% | 10.60 | 10.70 | 62963 | 6704.87 | 0.58% |
| 2025-12-23 | 10.67 | 10.65 | 0.02 | 0.19% | 10.53 | 10.74 | 81507 | 8653.88 | 0.75% |
| 2025-12-22 | 10.86 | 10.63 | -0.21 | -1.94% | 10.60 | 10.88 | 130805 | 14008.57 | 1.21% |
| 2025-12-19 | 10.57 | 10.84 | 0.22 | 2.07% | 10.50 | 10.87 | 124451 | 13333.18 | 1.15% |
| 2025-12-18 | 10.67 | 10.62 | -0.09 | -0.84% | 10.55 | 10.70 | 80766 | 8571.74 | 0.74% |
| 2025-12-17 | 10.64 | 10.71 | 0.07 | 0.66% | 10.51 | 10.73 | 81576 | 8659.92 | 0.75% |
| 2025-12-16 | 10.89 | 10.64 | -0.26 | -2.39% | 10.59 | 10.90 | 100246 | 10729.58 | 0.92% |
| 2025-12-15 | 10.60 | 10.90 | 0.28 | 2.64% | 10.58 | 10.93 | 129890 | 14061.64 | 1.20% |
| 2025-12-12 | 10.55 | 10.62 | 0.07 | 0.66% | 10.54 | 10.67 | 99577 | 10576.33 | 0.92% |
| 2025-12-11 | 10.67 | 10.55 | -0.12 | -1.12% | 10.54 | 10.71 | 78696 | 8373.01 | 0.73% |
| 2025-12-10 | 10.52 | 10.67 | 0.09 | 0.85% | 10.51 | 10.70 | 71370 | 7583.27 | 0.66% |
| 2025-12-09 | 10.70 | 10.58 | -0.07 | -0.66% | 10.54 | 10.76 | 83963 | 8931.93 | 0.77% |
| 2025-12-08 | 10.84 | 10.65 | -0.13 | -1.21% | 10.60 | 10.84 | 107711 | 11481.05 | 0.99% |
| 2025-12-05 | 10.80 | 10.78 | -0.04 | -0.37% | 10.63 | 10.82 | 80295 | 8622.54 | 0.74% |
| 2025-12-04 | 10.89 | 10.82 | -0.08 | -0.73% | 10.75 | 10.94 | 73307 | 7935.96 | 0.68% |
| 2025-12-03 | 10.81 | 10.90 | 0.08 | 0.74% | 10.76 | 10.98 | 100078 | 10904.04 | 0.92% |
| 2025-12-02 | 10.68 | 10.82 | 0.15 | 1.41% | 10.63 | 10.90 | 101227 | 10953.06 | 0.93% |
| 2025-12-01 | 10.71 | 10.67 | -0.04 | -0.37% | 10.54 | 10.71 | 109926 | 11694.00 | 1.01% |
| 2025-11-28 | 10.81 | 10.71 | -0.09 | -0.83% | 10.62 | 10.82 | 101077 | 10802.21 | 0.93% |
| 2025-11-27 | 10.68 | 10.80 | 0.12 | 1.12% | 10.63 | 10.93 | 154331 | 16658.93 | 1.42% |
| 2025-11-26 | 10.61 | 10.68 | 0.07 | 0.66% | 10.54 | 10.73 | 102949 | 10936.52 | 0.95% |
| 2025-11-25 | 10.52 | 10.61 | 0.15 | 1.43% | 10.45 | 10.66 | 124008 | 13129.83 | 1.14% |
| 2025-11-24 | 10.55 | 10.46 | -0.04 | -0.38% | 10.37 | 10.58 | 112641 | 11792.38 | 1.04% |
| 2025-11-21 | 10.61 | 10.50 | -0.11 | -1.04% | 10.46 | 10.74 | 143342 | 15162.26 | 1.32% |
| 2025-11-20 | 10.86 | 10.61 | -0.18 | -1.67% | 10.58 | 10.86 | 130850 | 13977.32 | 1.21% |
| 2025-11-19 | 10.80 | 10.79 | 0.04 | 0.37% | 10.71 | 10.91 | 105016 | 11345.37 | 0.97% |
| 2025-11-18 | 11.00 | 10.75 | -0.20 | -1.83% | 10.71 | 11.04 | 125254 | 13558.03 | 1.16% |
| 2025-11-17 | 11.20 | 10.95 | -0.23 | -2.06% | 10.86 | 11.23 | 184267 | 20219.76 | 1.70% |
| 2025-11-14 | 11.26 | 11.18 | -0.15 | -1.32% | 11.16 | 11.39 | 147670 | 16608.85 | 1.36% |
| 2025-11-13 | 11.33 | 11.33 | -0.03 | -0.26% | 11.22 | 11.34 | 145023 | 16348.20 | 1.34% |
| 2025-11-12 | 11.14 | 11.36 | 0.26 | 2.34% | 11.10 | 11.45 | 251558 | 28504.47 | 2.32% |
| 2025-11-11 | 11.31 | 11.10 | -0.25 | -2.20% | 11.04 | 11.38 | 232044 | 25867.83 | 2.14% |
| 2025-11-10 | 11.40 | 11.35 | -0.01 | -0.09% | 11.25 | 11.60 | 204590 | 23284.17 | 1.89% |
| 2025-11-07 | 11.35 | 11.36 | -0.09 | -0.79% | 11.31 | 11.66 | 208610 | 23897.68 | 1.92% |
| 2025-11-06 | 11.12 | 11.45 | 0.40 | 3.62% | 11.03 | 11.60 | 287921 | 32644.96 | 2.66% |
| 2025-11-05 | 11.00 | 11.05 | -0.05 | -0.45% | 10.95 | 11.25 | 214467 | 23850.90 | 1.98% |
| 2025-11-04 | 11.02 | 11.10 | 0.07 | 0.63% | 10.97 | 11.42 | 348213 | 39000.91 | 3.21% |
| 2025-11-03 | 10.84 | 11.03 | 0.14 | 1.29% | 10.66 | 11.15 | 419682 | 45868.63 | 3.87% |
| 2025-10-31 | 10.43 | 10.89 | 0.54 | 5.22% | 10.42 | 10.98 | 642483 | 68687.55 | 5.93% |
| 2025-10-30 | 10.34 | 10.35 | 0.56 | 5.72% | 10.13 | 10.77 | 745776 | 78536.62 | 6.88% |
| 2025-10-29 | 9.70 | 9.79 | 0.07 | 0.72% | 9.61 | 9.81 | 84872 | 8226.98 | 0.78% |
| 2025-10-28 | 9.81 | 9.72 | -0.13 | -1.32% | 9.72 | 9.83 | 77192 | 7539.22 | 0.71% |
| 2025-10-27 | 9.80 | 9.85 | 0.03 | 0.31% | 9.75 | 9.88 | 96584 | 9491.10 | 0.89% |
| 2025-10-24 | 9.94 | 9.82 | -0.08 | -0.81% | 9.78 | 9.94 | 103400 | 10164.09 | 0.95% |
| 2025-10-23 | 9.73 | 9.90 | 0.16 | 1.64% | 9.66 | 9.95 | 135255 | 13257.88 | 1.25% |
| 2025-10-22 | 9.69 | 9.74 | 0.02 | 0.21% | 9.67 | 9.79 | 75929 | 7386.36 | 0.70% |
| 2025-10-21 | 9.64 | 9.72 | 0.07 | 0.73% | 9.63 | 9.75 | 71936 | 6986.78 | 0.66% |
| 2025-10-20 | 9.59 | 9.65 | 0.12 | 1.26% | 9.59 | 9.68 | 84212 | 8108.86 | 0.78% |
| 2025-10-17 | 9.61 | 9.53 | -0.08 | -0.83% | 9.48 | 9.66 | 104007 | 9946.94 | 0.96% |
| 2025-10-16 | 9.70 | 9.61 | -0.09 | -0.93% | 9.60 | 9.75 | 89328 | 8625.27 | 0.82% |
| 2025-10-15 | 9.58 | 9.70 | 0.12 | 1.25% | 9.54 | 9.71 | 90854 | 8768.78 | 0.84% |
| 2025-10-14 | 9.56 | 9.58 | 0.03 | 0.31% | 9.52 | 9.64 | 114007 | 10924.87 | 1.05% |
| 2025-10-13 | 9.59 | 9.55 | -0.26 | -2.65% | 9.46 | 9.60 | 165752 | 15779.12 | 1.53% |
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。
