| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 16.10 | 15.67 | -0.50 | -3.09% | 15.60 | 16.18 | 142612 | 22649.80 | 3.66% |
| 2025-02-17 | 16.31 | 16.17 | 0.00 | 0.00% | 15.97 | 16.46 | 181450 | 29345.89 | 4.66% |
| 2025-02-14 | 15.53 | 16.17 | 0.60 | 3.85% | 15.44 | 16.42 | 244027 | 39240.08 | 6.27% |
| 2025-02-13 | 16.10 | 15.57 | -0.53 | -3.29% | 15.56 | 16.15 | 137358 | 21648.40 | 3.53% |
| 2025-02-12 | 15.70 | 16.10 | 0.28 | 1.77% | 15.67 | 16.12 | 149419 | 23855.09 | 3.84% |
| 2025-02-11 | 15.76 | 15.82 | 0.08 | 0.51% | 15.60 | 16.13 | 133249 | 21108.71 | 3.42% |
| 2025-02-10 | 15.65 | 15.74 | 0.08 | 0.51% | 15.55 | 15.75 | 103984 | 16296.67 | 2.67% |
| 2025-02-07 | 15.68 | 15.66 | -0.04 | -0.25% | 15.45 | 16.00 | 158121 | 24890.41 | 4.06% |
| 2025-02-06 | 15.01 | 15.70 | 0.56 | 3.70% | 15.00 | 15.70 | 144417 | 22359.53 | 3.71% |
| 2025-02-05 | 14.95 | 15.14 | 0.41 | 2.78% | 14.82 | 15.20 | 75969 | 11426.63 | 1.95% |
| 2025-01-27 | 15.21 | 14.73 | -0.48 | -3.16% | 14.70 | 15.28 | 81596 | 12185.86 | 2.10% |
| 2025-01-24 | 14.83 | 15.21 | 0.28 | 1.88% | 14.80 | 15.24 | 88781 | 13375.12 | 2.28% |
| 2025-01-23 | 15.29 | 14.93 | -0.22 | -1.45% | 14.93 | 15.42 | 110727 | 16848.06 | 2.84% |
| 2025-01-22 | 15.05 | 15.15 | 0.04 | 0.26% | 14.97 | 15.40 | 113152 | 17177.26 | 2.91% |
| 2025-01-21 | 14.71 | 15.11 | 0.43 | 2.93% | 14.65 | 15.18 | 125241 | 18736.49 | 3.22% |
| 2025-01-20 | 14.77 | 14.68 | 0.05 | 0.34% | 14.62 | 14.80 | 81719 | 12022.95 | 2.10% |
| 2025-01-17 | 14.51 | 14.63 | 0.00 | 0.00% | 14.50 | 14.81 | 80985 | 11870.73 | 2.08% |
| 2025-01-16 | 14.62 | 14.63 | 0.04 | 0.27% | 14.45 | 14.83 | 83858 | 12276.37 | 2.15% |
| 2025-01-15 | 14.71 | 14.59 | -0.27 | -1.82% | 14.50 | 14.83 | 85604 | 12539.92 | 2.20% |
| 2025-01-14 | 14.13 | 14.86 | 0.83 | 5.92% | 14.03 | 14.87 | 133232 | 19386.54 | 3.42% |
| 2025-01-13 | 13.78 | 14.03 | 0.01 | 0.07% | 13.62 | 14.17 | 69581 | 9668.00 | 1.79% |
| 2025-01-10 | 14.18 | 14.02 | -0.25 | -1.75% | 14.00 | 14.70 | 130702 | 18828.42 | 3.36% |
| 2025-01-09 | 13.99 | 14.27 | 0.23 | 1.64% | 13.95 | 14.62 | 128309 | 18396.19 | 3.30% |
| 2025-01-08 | 14.10 | 14.04 | -0.19 | -1.34% | 13.52 | 14.20 | 117174 | 16264.84 | 3.01% |
| 2025-01-07 | 13.96 | 14.23 | 0.28 | 2.01% | 13.87 | 14.25 | 77720 | 10913.94 | 2.00% |
| 2025-01-06 | 14.02 | 13.95 | -0.07 | -0.50% | 13.70 | 14.13 | 65245 | 9068.41 | 1.68% |
| 2025-01-03 | 14.59 | 14.02 | -0.49 | -3.38% | 13.93 | 14.66 | 96316 | 13725.58 | 2.47% |
| 2025-01-02 | 14.97 | 14.51 | -0.47 | -3.14% | 14.36 | 15.00 | 114113 | 16702.11 | 2.93% |
| 2024-12-31 | 15.76 | 14.98 | -0.82 | -5.19% | 14.95 | 15.94 | 156871 | 23877.23 | 4.03% |
| 2024-12-30 | 15.89 | 15.80 | -0.19 | -1.19% | 15.51 | 16.13 | 84656 | 13427.54 | 2.17% |
| 2024-12-27 | 16.16 | 15.99 | -0.20 | -1.24% | 15.94 | 16.35 | 99600 | 16083.60 | 2.56% |
| 2024-12-26 | 15.50 | 16.19 | 0.68 | 4.38% | 15.33 | 16.36 | 157666 | 25372.18 | 4.05% |
| 2024-12-25 | 15.80 | 15.51 | -0.40 | -2.51% | 15.35 | 15.86 | 97626 | 15189.20 | 2.51% |
| 2024-12-24 | 15.73 | 15.91 | 0.33 | 2.12% | 15.46 | 16.05 | 95031 | 14960.34 | 2.44% |
| 2024-12-23 | 16.45 | 15.58 | -0.87 | -5.29% | 15.58 | 16.50 | 137868 | 21929.68 | 3.54% |
| 2024-12-20 | 16.00 | 16.45 | 0.37 | 2.30% | 15.96 | 16.62 | 128867 | 21149.20 | 3.31% |
| 2024-12-19 | 15.84 | 16.08 | 0.01 | 0.06% | 15.81 | 16.17 | 85060 | 13612.63 | 2.18% |
| 2024-12-18 | 15.51 | 16.07 | 0.63 | 4.08% | 15.26 | 16.30 | 151570 | 24075.62 | 3.89% |
| 2024-12-17 | 16.10 | 15.44 | -0.67 | -4.16% | 15.33 | 16.10 | 141660 | 22162.22 | 3.64% |
| 2024-12-16 | 16.35 | 16.11 | -0.28 | -1.71% | 15.98 | 16.40 | 106272 | 17205.24 | 2.73% |
| 2024-12-13 | 16.80 | 16.39 | -0.50 | -2.96% | 16.37 | 16.86 | 165040 | 27384.51 | 4.24% |
| 2024-12-12 | 16.81 | 16.89 | -0.23 | -1.34% | 16.66 | 17.00 | 177602 | 29885.47 | 4.56% |
| 2024-12-11 | 16.60 | 17.12 | 0.52 | 3.13% | 16.44 | 17.27 | 296264 | 50258.27 | 7.61% |
| 2024-12-10 | 16.63 | 16.60 | 0.44 | 2.72% | 16.34 | 17.00 | 293348 | 48969.65 | 7.53% |
| 2024-12-09 | 16.10 | 16.16 | 0.09 | 0.56% | 16.00 | 16.38 | 136581 | 22088.77 | 3.51% |
| 2024-12-06 | 16.29 | 16.07 | -0.20 | -1.23% | 15.90 | 16.32 | 135219 | 21753.65 | 3.47% |
| 2024-12-05 | 16.05 | 16.27 | 0.10 | 0.62% | 16.03 | 16.43 | 112205 | 18270.72 | 2.88% |
| 2024-12-04 | 16.58 | 16.17 | -0.18 | -1.10% | 16.10 | 16.80 | 142670 | 23449.27 | 3.66% |
| 2024-12-03 | 16.48 | 16.35 | -0.05 | -0.30% | 16.29 | 16.69 | 153168 | 25260.93 | 3.93% |
| 2024-12-02 | 15.93 | 16.40 | 0.46 | 2.89% | 15.88 | 16.50 | 157280 | 25659.00 | 4.04% |
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。
