| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 9.68 | 9.81 | 0.13 | 1.34% | 9.61 | 9.83 | 160665 | 15701.44 | 1.48% |
| 2025-10-09 | 9.66 | 9.68 | 0.02 | 0.21% | 9.50 | 9.72 | 180747 | 17314.66 | 1.67% |
| 2025-09-30 | 9.78 | 9.66 | -0.07 | -0.72% | 9.60 | 9.78 | 165466 | 16022.89 | 1.53% |
| 2025-09-29 | 9.80 | 9.73 | -0.07 | -0.71% | 9.61 | 9.88 | 157205 | 15327.32 | 1.45% |
| 2025-09-26 | 9.95 | 9.80 | -0.05 | -0.51% | 9.78 | 9.99 | 99718 | 9846.92 | 0.92% |
| 2025-09-25 | 9.98 | 9.85 | -0.16 | -1.60% | 9.82 | 10.01 | 98934 | 9781.11 | 0.91% |
| 2025-09-24 | 9.82 | 10.01 | 0.15 | 1.52% | 9.80 | 10.02 | 104932 | 10420.05 | 0.97% |
| 2025-09-23 | 9.93 | 9.86 | -0.09 | -0.90% | 9.75 | 10.05 | 119741 | 11803.04 | 1.10% |
| 2025-09-22 | 10.10 | 9.95 | -0.14 | -1.39% | 9.88 | 10.14 | 112135 | 11169.98 | 1.03% |
| 2025-09-19 | 10.05 | 10.09 | -0.01 | -0.10% | 9.95 | 10.11 | 119736 | 11995.53 | 1.10% |
| 2025-09-18 | 10.30 | 10.10 | -0.24 | -2.32% | 10.00 | 10.39 | 200300 | 20406.03 | 1.85% |
| 2025-09-17 | 10.17 | 10.34 | 0.18 | 1.77% | 10.16 | 10.35 | 194165 | 19949.26 | 1.79% |
| 2025-09-16 | 10.15 | 10.16 | 0.01 | 0.10% | 10.09 | 10.19 | 112416 | 11380.48 | 1.04% |
| 2025-09-15 | 10.28 | 10.15 | -0.12 | -1.17% | 10.12 | 10.31 | 138518 | 14098.78 | 1.28% |
| 2025-09-12 | 10.43 | 10.27 | -0.16 | -1.53% | 10.26 | 10.44 | 156039 | 16100.94 | 1.44% |
| 2025-09-11 | 10.43 | 10.43 | -0.01 | -0.10% | 10.26 | 10.45 | 146853 | 15196.00 | 1.35% |
| 2025-09-10 | 10.68 | 10.44 | -0.28 | -2.61% | 10.43 | 10.71 | 131059 | 13785.62 | 1.21% |
| 2025-09-09 | 10.76 | 10.72 | -0.07 | -0.65% | 10.58 | 10.77 | 135749 | 14476.52 | 1.25% |
| 2025-09-08 | 10.40 | 10.79 | 0.41 | 3.95% | 10.32 | 10.84 | 273882 | 29256.74 | 2.53% |
| 2025-09-05 | 10.29 | 10.38 | 0.10 | 0.97% | 10.18 | 10.42 | 127564 | 13173.07 | 1.18% |
| 2025-09-04 | 10.33 | 10.28 | -0.11 | -1.06% | 10.18 | 10.41 | 154463 | 15942.01 | 1.42% |
| 2025-09-03 | 10.43 | 10.39 | -0.05 | -0.48% | 10.17 | 10.48 | 193245 | 19947.05 | 1.78% |
| 2025-09-02 | 10.42 | 10.44 | 0.01 | 0.10% | 10.30 | 10.55 | 201568 | 20993.28 | 1.86% |
| 2025-09-01 | 10.70 | 10.43 | -0.25 | -2.34% | 10.35 | 10.72 | 279949 | 29327.87 | 2.58% |
| 2025-08-29 | 10.80 | 10.68 | -0.13 | -1.20% | 10.63 | 10.83 | 202443 | 21676.71 | 1.87% |
| 2025-08-28 | 10.74 | 10.81 | 0.10 | 0.93% | 10.54 | 10.95 | 225738 | 24306.21 | 2.08% |
| 2025-08-27 | 11.10 | 10.71 | -0.34 | -3.08% | 10.71 | 11.15 | 294135 | 32276.92 | 2.71% |
| 2025-08-26 | 10.53 | 11.05 | 0.48 | 4.54% | 10.49 | 11.30 | 505767 | 55572.68 | 4.67% |
| 2025-08-25 | 10.59 | 10.57 | 0.00 | 0.00% | 10.47 | 10.63 | 167946 | 17728.08 | 1.55% |
| 2025-08-22 | 10.65 | 10.57 | -0.03 | -0.28% | 10.48 | 10.67 | 139924 | 14771.98 | 1.29% |
| 2025-08-21 | 10.57 | 10.60 | 0.02 | 0.19% | 10.49 | 10.66 | 163446 | 17272.02 | 1.51% |
| 2025-08-20 | 10.46 | 10.58 | 0.08 | 0.76% | 10.37 | 10.58 | 124933 | 13064.34 | 1.15% |
| 2025-08-19 | 10.64 | 10.50 | -0.10 | -0.94% | 10.46 | 10.65 | 120451 | 12689.10 | 1.11% |
| 2025-08-18 | 10.43 | 10.60 | 0.22 | 2.12% | 10.37 | 10.73 | 253078 | 26675.05 | 2.33% |
| 2025-08-15 | 10.27 | 10.38 | 0.11 | 1.07% | 10.23 | 10.40 | 125661 | 12982.09 | 1.16% |
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。
