| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 13.89 | 13.84 | -0.04 | -0.29% | 13.79 | 13.95 | 41473 | 5744.30 | 1.07% |
| 2025-06-16 | 14.05 | 13.88 | -0.17 | -1.21% | 13.84 | 14.09 | 67729 | 9420.77 | 1.74% |
| 2025-06-13 | 13.80 | 14.05 | 0.08 | 0.57% | 13.77 | 14.08 | 114857 | 16005.28 | 2.95% |
| 2025-06-12 | 13.81 | 13.97 | 0.07 | 0.50% | 13.79 | 14.28 | 94460 | 13287.00 | 2.43% |
| 2025-06-11 | 14.03 | 13.90 | 0.05 | 0.36% | 13.87 | 14.03 | 44476 | 6197.62 | 1.14% |
| 2025-06-10 | 13.96 | 13.85 | -0.15 | -1.07% | 13.76 | 14.09 | 80395 | 11186.98 | 2.07% |
| 2025-06-09 | 13.76 | 14.00 | 0.24 | 1.74% | 13.76 | 14.13 | 74628 | 10427.24 | 1.92% |
| 2025-06-06 | 13.88 | 13.76 | -0.06 | -0.43% | 13.70 | 13.88 | 43297 | 5957.78 | 1.11% |
| 2025-06-05 | 13.55 | 13.82 | 0.24 | 1.77% | 13.46 | 13.88 | 72169 | 9885.74 | 1.85% |
| 2025-06-04 | 13.35 | 13.58 | 0.23 | 1.72% | 13.31 | 13.60 | 48169 | 6497.97 | 1.24% |
| 2025-06-03 | 13.32 | 13.35 | 0.03 | 0.23% | 13.29 | 13.40 | 31947 | 4261.45 | 0.82% |
| 2025-05-30 | 13.53 | 13.32 | -0.26 | -1.91% | 13.30 | 13.55 | 52202 | 6976.08 | 1.34% |
| 2025-05-29 | 13.29 | 13.58 | 0.27 | 2.03% | 13.29 | 13.63 | 56566 | 7657.61 | 1.45% |
| 2025-05-28 | 13.38 | 13.31 | -0.09 | -0.67% | 13.27 | 13.49 | 35042 | 4686.90 | 0.90% |
| 2025-05-27 | 13.65 | 13.40 | -0.19 | -1.40% | 13.31 | 13.65 | 51060 | 6838.58 | 1.31% |
| 2025-05-26 | 13.50 | 13.59 | 0.16 | 1.19% | 13.41 | 13.65 | 39804 | 5399.17 | 1.02% |
| 2025-05-23 | 13.60 | 13.43 | -0.13 | -0.96% | 13.40 | 13.77 | 56968 | 7742.76 | 1.46% |
| 2025-05-22 | 13.71 | 13.56 | -0.21 | -1.53% | 13.53 | 13.92 | 55135 | 7550.48 | 1.42% |
| 2025-05-21 | 13.94 | 13.77 | -0.15 | -1.08% | 13.66 | 13.94 | 57797 | 7939.10 | 1.48% |
| 2025-05-20 | 13.84 | 13.92 | 0.13 | 0.94% | 13.68 | 13.93 | 45218 | 6260.53 | 1.16% |
| 2025-05-19 | 13.84 | 13.79 | -0.04 | -0.29% | 13.62 | 13.90 | 48691 | 6694.97 | 1.25% |
| 2025-05-16 | 13.80 | 13.83 | 0.01 | 0.07% | 13.78 | 13.97 | 42127 | 5855.82 | 1.08% |
| 2025-05-15 | 14.15 | 13.82 | -0.31 | -2.19% | 13.82 | 14.15 | 61320 | 8525.92 | 1.58% |
| 2025-05-14 | 14.25 | 14.13 | -0.14 | -0.98% | 14.00 | 14.37 | 67751 | 9583.45 | 1.74% |
| 2025-05-13 | 14.46 | 14.27 | -0.06 | -0.42% | 14.23 | 14.56 | 71395 | 10262.16 | 1.83% |
| 2025-05-12 | 14.16 | 14.33 | 0.29 | 2.07% | 14.15 | 14.37 | 64701 | 9233.16 | 1.66% |
| 2025-05-09 | 14.25 | 14.04 | -0.21 | -1.47% | 13.92 | 14.26 | 56465 | 7930.58 | 1.45% |
| 2025-05-08 | 14.05 | 14.25 | 0.21 | 1.50% | 14.00 | 14.27 | 55485 | 7878.14 | 1.43% |
| 2025-05-07 | 14.17 | 14.04 | 0.02 | 0.14% | 13.90 | 14.23 | 70850 | 9949.89 | 1.82% |
| 2025-05-06 | 13.65 | 14.02 | 0.57 | 4.24% | 13.59 | 14.03 | 71706 | 9951.64 | 1.84% |
| 2025-04-30 | 13.39 | 13.45 | 0.17 | 1.28% | 13.29 | 13.66 | 66524 | 8971.56 | 1.71% |
| 2025-04-29 | 13.00 | 13.28 | -0.51 | -3.70% | 12.72 | 13.35 | 133894 | 17535.82 | 3.44% |
| 2025-04-28 | 13.90 | 13.79 | -0.20 | -1.43% | 13.73 | 14.00 | 41104 | 5683.76 | 1.06% |
| 2025-04-25 | 14.03 | 13.99 | -0.04 | -0.29% | 13.90 | 14.17 | 53197 | 7466.18 | 1.37% |
| 2025-04-24 | 14.24 | 14.03 | -0.32 | -2.23% | 13.90 | 14.36 | 61372 | 8638.64 | 1.58% |
| 2025-04-23 | 14.20 | 14.35 | 0.27 | 1.92% | 14.19 | 14.40 | 81969 | 11727.29 | 2.11% |
| 2025-04-22 | 14.18 | 14.08 | -0.10 | -0.71% | 13.97 | 14.24 | 50171 | 7062.84 | 1.29% |
| 2025-04-21 | 13.82 | 14.18 | 0.26 | 1.87% | 13.80 | 14.24 | 55928 | 7867.71 | 1.44% |
| 2025-04-18 | 13.75 | 13.92 | 0.08 | 0.58% | 13.72 | 13.99 | 45854 | 6354.75 | 1.18% |
| 2025-04-17 | 13.67 | 13.84 | -0.01 | -0.07% | 13.67 | 14.03 | 49467 | 6887.47 | 1.27% |
| 2025-04-16 | 14.04 | 13.85 | -0.30 | -2.12% | 13.60 | 14.15 | 71111 | 9849.75 | 1.83% |
| 2025-04-15 | 14.32 | 14.15 | -0.15 | -1.05% | 14.06 | 14.40 | 64091 | 9086.59 | 1.65% |
| 2025-04-14 | 14.49 | 14.30 | 0.05 | 0.35% | 14.24 | 14.56 | 113752 | 16344.03 | 2.92% |
| 2025-04-11 | 13.51 | 14.25 | 0.54 | 3.94% | 13.50 | 14.49 | 169452 | 23922.79 | 4.35% |
| 2025-04-10 | 13.77 | 13.71 | 0.28 | 2.08% | 13.65 | 14.03 | 128607 | 17783.49 | 3.30% |
| 2025-04-09 | 12.80 | 13.43 | 0.39 | 2.99% | 12.12 | 13.48 | 137813 | 17881.80 | 3.54% |
| 2025-04-08 | 13.65 | 13.04 | -0.79 | -5.71% | 12.65 | 13.81 | 182217 | 24005.30 | 4.68% |
| 2025-04-07 | 14.50 | 13.83 | -1.54 | -10.02% | 13.83 | 14.50 | 97856 | 13658.80 | 2.51% |
| 2025-04-03 | 15.61 | 15.37 | -0.46 | -2.91% | 15.32 | 15.91 | 88144 | 13710.13 | 2.26% |
| 2025-04-02 | 15.80 | 15.83 | 0.07 | 0.44% | 15.71 | 16.21 | 78799 | 12545.43 | 2.02% |
| 2025-04-01 | 15.77 | 15.76 | 0.05 | 0.32% | 15.66 | 15.95 | 72601 | 11472.69 | 1.86% |
| 2025-03-31 | 15.97 | 15.71 | -0.32 | -2.00% | 15.44 | 16.07 | 105965 | 16595.85 | 2.72% |
| 2025-03-28 | 16.52 | 16.03 | -0.33 | -2.02% | 16.03 | 17.01 | 129531 | 21364.48 | 3.33% |
| 2025-03-27 | 16.11 | 16.36 | 0.14 | 0.86% | 15.85 | 16.58 | 107319 | 17509.47 | 2.76% |
| 2025-03-26 | 15.96 | 16.22 | 0.27 | 1.69% | 15.91 | 16.38 | 88544 | 14370.15 | 2.27% |
| 2025-03-25 | 16.06 | 15.95 | -0.11 | -0.68% | 15.77 | 16.22 | 87180 | 13944.17 | 2.24% |
| 2025-03-24 | 16.48 | 16.06 | -0.42 | -2.55% | 15.51 | 16.53 | 143051 | 22844.97 | 3.67% |
| 2025-03-21 | 17.16 | 16.48 | -0.70 | -4.07% | 16.38 | 17.16 | 166227 | 27723.78 | 4.27% |
| 2025-03-20 | 17.30 | 17.18 | 0.01 | 0.06% | 16.97 | 17.41 | 170987 | 29402.89 | 4.39% |
| 2025-03-19 | 17.12 | 17.17 | 0.15 | 0.88% | 17.03 | 17.84 | 279318 | 48410.02 | 7.17% |
| 2025-03-18 | 17.02 | 17.02 | 0.05 | 0.29% | 16.83 | 17.12 | 110047 | 18696.06 | 2.83% |
| 2025-03-17 | 16.85 | 16.97 | 0.23 | 1.37% | 16.64 | 17.14 | 126252 | 21370.64 | 3.24% |
| 2025-03-14 | 16.47 | 16.74 | 0.35 | 2.14% | 16.18 | 16.80 | 141231 | 23426.60 | 3.63% |
| 2025-03-13 | 16.93 | 16.39 | -0.60 | -3.53% | 16.15 | 16.95 | 175190 | 28835.71 | 4.50% |
| 2025-03-12 | 17.25 | 16.99 | -0.10 | -0.59% | 16.96 | 17.29 | 157677 | 26969.88 | 4.05% |
| 2025-03-11 | 16.75 | 17.09 | 0.09 | 0.53% | 16.69 | 17.35 | 167599 | 28536.80 | 4.30% |
| 2025-03-10 | 16.80 | 17.00 | 0.21 | 1.25% | 16.69 | 17.08 | 159340 | 26963.41 | 4.09% |
| 2025-03-07 | 16.76 | 16.79 | -0.11 | -0.65% | 16.60 | 17.08 | 167628 | 28205.79 | 4.31% |
| 2025-03-06 | 16.88 | 16.90 | 0.09 | 0.54% | 16.82 | 17.18 | 194762 | 33051.85 | 5.00% |
| 2025-03-05 | 16.75 | 16.81 | 0.01 | 0.06% | 16.52 | 16.95 | 135354 | 22626.47 | 3.48% |
| 2025-03-04 | 16.33 | 16.80 | 0.31 | 1.88% | 16.32 | 16.84 | 162571 | 27088.39 | 4.18% |
| 2025-03-03 | 16.78 | 16.49 | -0.25 | -1.49% | 16.25 | 16.97 | 213854 | 35537.14 | 5.49% |
| 2025-02-28 | 18.00 | 16.74 | -1.17 | -6.53% | 16.64 | 18.09 | 285456 | 49249.57 | 7.33% |
| 2025-02-27 | 17.60 | 17.91 | 0.21 | 1.19% | 17.31 | 18.15 | 345349 | 61321.28 | 8.87% |
| 2025-02-26 | 16.72 | 17.70 | 0.98 | 5.86% | 16.72 | 18.00 | 377333 | 65962.78 | 9.69% |
| 2025-02-25 | 16.58 | 16.72 | -0.23 | -1.36% | 16.50 | 16.98 | 133698 | 22438.08 | 3.43% |
| 2025-02-24 | 16.76 | 16.95 | 0.19 | 1.13% | 16.72 | 17.34 | 245573 | 41721.85 | 6.31% |
| 2025-02-21 | 16.72 | 16.76 | -0.04 | -0.24% | 16.65 | 16.86 | 200495 | 33565.20 | 5.15% |
| 2025-02-20 | 16.55 | 16.80 | 0.47 | 2.88% | 16.48 | 17.01 | 328860 | 55016.49 | 8.45% |
| 2025-02-19 | 15.60 | 16.33 | 0.66 | 4.21% | 15.60 | 16.35 | 222180 | 35892.11 | 5.71% |
泰晶科技(603738)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。
