| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 24.76 | 23.81 | -1.57 | -6.19% | 23.76 | 25.27 | 398603 | 97125.75 | 10.33% |
| 2026-03-25 | 26.00 | 25.38 | -0.27 | -1.05% | 24.90 | 26.50 | 626641 | 160294.47 | 16.24% |
| 2026-03-24 | 25.46 | 25.65 | 1.87 | 7.86% | 24.64 | 26.16 | 776599 | 197039.70 | 20.13% |
| 2026-03-23 | 22.44 | 23.78 | 0.70 | 3.03% | 22.07 | 25.00 | 568195 | 134491.78 | 14.72% |
| 2026-03-20 | 24.49 | 23.08 | -0.92 | -3.83% | 23.00 | 24.50 | 366930 | 87101.62 | 9.51% |
| 2026-03-19 | 23.95 | 24.00 | -0.05 | -0.21% | 23.50 | 24.80 | 371866 | 89365.97 | 9.64% |
| 2026-03-18 | 23.35 | 24.05 | 1.20 | 5.25% | 23.30 | 24.18 | 438714 | 104005.45 | 11.37% |
| 2026-03-17 | 25.97 | 22.85 | -2.46 | -9.72% | 22.80 | 26.06 | 621350 | 147716.34 | 16.10% |
| 2026-03-16 | 23.60 | 25.31 | 2.30 | 10.00% | 23.60 | 25.31 | 461949 | 114018.27 | 11.97% |
| 2026-03-13 | 22.38 | 23.01 | -0.04 | -0.17% | 22.19 | 24.00 | 321033 | 74120.76 | 8.32% |
| 2026-03-12 | 22.80 | 23.05 | 0.15 | 0.66% | 22.11 | 23.20 | 317973 | 71869.94 | 8.24% |
| 2026-03-11 | 22.63 | 22.90 | 0.44 | 1.96% | 22.51 | 24.05 | 385845 | 89883.38 | 10.00% |
| 2026-03-10 | 22.33 | 22.46 | 0.40 | 1.81% | 22.06 | 22.88 | 333213 | 74782.21 | 8.63% |
| 2026-03-09 | 22.31 | 22.06 | -1.30 | -5.57% | 21.02 | 22.58 | 450774 | 98065.12 | 11.68% |
| 2026-03-06 | 23.78 | 23.36 | -0.36 | -1.52% | 23.10 | 24.54 | 508968 | 120841.36 | 13.19% |
| 2026-03-05 | 23.79 | 23.72 | 0.72 | 3.13% | 23.12 | 24.48 | 503764 | 119495.02 | 13.05% |
| 2026-03-04 | 22.00 | 23.00 | 0.00 | 0.00% | 22.00 | 23.98 | 518075 | 119864.98 | 13.43% |
| 2026-03-03 | 24.20 | 23.00 | -0.96 | -4.01% | 22.50 | 24.75 | 940450 | 221922.56 | 24.37% |
| 2026-03-02 | 21.60 | 23.96 | 2.18 | 10.01% | 21.10 | 23.96 | 759656 | 170656.66 | 19.69% |
| 2026-02-27 | 19.40 | 21.78 | 1.98 | 10.00% | 19.30 | 21.78 | 601735 | 126153.00 | 15.59% |
| 2026-02-26 | 19.04 | 19.80 | 0.60 | 3.13% | 18.95 | 19.96 | 444660 | 86462.54 | 11.52% |
| 2026-02-25 | 17.76 | 19.20 | 1.40 | 7.87% | 17.66 | 19.58 | 566608 | 106687.02 | 14.68% |
| 2026-02-24 | 17.95 | 17.80 | 0.32 | 1.83% | 17.51 | 18.17 | 270849 | 48146.49 | 7.02% |
| 2026-02-13 | 16.85 | 17.48 | 0.59 | 3.49% | 16.81 | 17.70 | 277791 | 48493.46 | 7.20% |
| 2026-02-12 | 16.72 | 16.89 | 0.16 | 0.96% | 16.64 | 16.99 | 103140 | 17393.84 | 2.67% |
| 2026-02-11 | 16.70 | 16.73 | 0.07 | 0.42% | 16.58 | 16.94 | 102209 | 17159.26 | 2.65% |
| 2026-02-10 | 16.23 | 16.66 | 0.36 | 2.21% | 16.23 | 16.88 | 155814 | 25971.71 | 4.04% |
| 2026-02-09 | 16.08 | 16.30 | 0.48 | 3.03% | 15.98 | 16.39 | 91674 | 14878.10 | 2.38% |
| 2026-02-06 | 15.75 | 15.82 | -0.04 | -0.25% | 15.66 | 15.98 | 67862 | 10748.41 | 1.76% |
| 2026-02-05 | 16.08 | 15.86 | -0.37 | -2.28% | 15.84 | 16.25 | 83672 | 13377.90 | 2.17% |
| 2026-02-04 | 16.25 | 16.23 | -0.12 | -0.73% | 16.02 | 16.36 | 73226 | 11840.25 | 1.90% |
| 2026-02-03 | 16.20 | 16.35 | 0.31 | 1.93% | 16.05 | 16.41 | 73421 | 11939.38 | 1.90% |
| 2026-02-02 | 16.10 | 16.04 | -0.05 | -0.31% | 16.02 | 16.55 | 126620 | 20653.70 | 3.28% |
| 2026-01-30 | 16.20 | 16.09 | -0.11 | -0.68% | 15.89 | 16.38 | 107044 | 17224.98 | 2.77% |
| 2026-01-29 | 16.36 | 16.20 | -0.19 | -1.16% | 16.13 | 16.73 | 123197 | 20184.72 | 3.19% |
| 2026-01-28 | 16.53 | 16.39 | -0.14 | -0.85% | 16.33 | 16.70 | 93110 | 15325.14 | 2.41% |
| 2026-01-27 | 16.30 | 16.53 | 0.14 | 0.85% | 15.77 | 16.54 | 137446 | 22240.83 | 3.56% |
| 2026-01-26 | 16.86 | 16.39 | -0.46 | -2.73% | 16.21 | 16.89 | 151124 | 24928.69 | 3.92% |
| 2026-01-23 | 16.80 | 16.85 | 0.06 | 0.36% | 16.73 | 16.90 | 155901 | 26210.86 | 4.04% |
| 2026-01-22 | 16.66 | 16.79 | 0.23 | 1.39% | 16.52 | 16.84 | 155365 | 25914.82 | 4.03% |
| 2026-01-21 | 16.23 | 16.56 | 0.17 | 1.04% | 16.21 | 16.60 | 116292 | 19171.44 | 3.01% |
| 2026-01-20 | 16.66 | 16.39 | -0.29 | -1.74% | 16.27 | 16.68 | 108337 | 17794.01 | 2.81% |
| 2026-01-19 | 16.42 | 16.68 | 0.26 | 1.58% | 16.23 | 16.75 | 137213 | 22764.34 | 3.56% |
| 2026-01-16 | 16.58 | 16.42 | -0.06 | -0.36% | 16.25 | 16.61 | 129369 | 21215.06 | 3.35% |
| 2026-01-15 | 16.44 | 16.48 | -0.10 | -0.60% | 16.26 | 16.67 | 119086 | 19562.51 | 3.09% |
| 2026-01-14 | 16.53 | 16.58 | -0.01 | -0.06% | 16.32 | 16.81 | 184294 | 30610.82 | 4.78% |
| 2026-01-13 | 17.06 | 16.59 | -0.47 | -2.75% | 16.55 | 17.10 | 220208 | 37000.14 | 5.71% |
| 2026-01-12 | 16.99 | 17.06 | 0.06 | 0.35% | 16.86 | 17.17 | 241180 | 40983.89 | 6.25% |
| 2026-01-09 | 16.50 | 17.00 | 0.27 | 1.61% | 16.46 | 17.07 | 295583 | 49926.86 | 7.66% |
| 2026-01-08 | 16.24 | 16.73 | 0.63 | 3.91% | 16.19 | 16.93 | 340299 | 56398.34 | 8.82% |
| 2026-01-07 | 16.18 | 16.10 | 0.00 | 0.00% | 15.96 | 16.23 | 141427 | 22765.31 | 3.66% |
| 2026-01-06 | 15.94 | 16.10 | 0.18 | 1.13% | 15.87 | 16.12 | 155502 | 24900.80 | 4.03% |
| 2026-01-05 | 15.68 | 15.92 | 0.21 | 1.34% | 15.68 | 15.95 | 133526 | 21153.60 | 3.46% |
| 2025-12-31 | 15.78 | 15.71 | 0.02 | 0.13% | 15.50 | 15.85 | 106355 | 16692.77 | 2.76% |
| 2025-12-30 | 15.80 | 15.69 | -0.03 | -0.19% | 15.67 | 15.97 | 109517 | 17261.86 | 2.84% |
| 2025-12-29 | 15.59 | 15.72 | 0.11 | 0.70% | 15.53 | 15.89 | 116758 | 18361.93 | 3.03% |
| 2025-12-26 | 15.83 | 15.61 | -0.22 | -1.39% | 15.52 | 15.83 | 121545 | 19038.64 | 3.15% |
| 2025-12-25 | 15.59 | 15.83 | 0.25 | 1.60% | 15.51 | 15.84 | 133341 | 20946.53 | 3.46% |
| 2025-12-24 | 15.28 | 15.58 | 0.34 | 2.23% | 15.25 | 15.61 | 120111 | 18619.33 | 3.11% |
| 2025-12-23 | 15.49 | 15.24 | -0.26 | -1.68% | 15.11 | 15.51 | 128724 | 19723.06 | 3.34% |
| 2025-12-22 | 15.35 | 15.50 | 0.26 | 1.71% | 15.32 | 15.69 | 150318 | 23357.09 | 3.90% |
| 2025-12-19 | 15.20 | 15.24 | 0.05 | 0.33% | 15.20 | 15.45 | 114022 | 17415.74 | 2.95% |
| 2025-12-18 | 15.00 | 15.19 | 0.01 | 0.07% | 14.92 | 15.41 | 115898 | 17681.01 | 3.00% |
| 2025-12-17 | 15.20 | 15.18 | -0.07 | -0.46% | 14.77 | 15.33 | 179311 | 26879.16 | 4.65% |
| 2025-12-16 | 15.93 | 15.25 | -0.87 | -5.40% | 15.15 | 16.00 | 261642 | 40391.09 | 6.78% |
| 2025-12-15 | 15.94 | 16.12 | -0.03 | -0.19% | 15.64 | 16.28 | 233883 | 37330.61 | 6.06% |
| 2025-12-12 | 16.23 | 16.15 | -0.07 | -0.43% | 16.09 | 16.37 | 285041 | 46251.17 | 7.39% |
| 2025-12-11 | 16.78 | 16.22 | -0.45 | -2.70% | 16.20 | 17.12 | 445410 | 73634.51 | 11.54% |
| 2025-12-10 | 16.96 | 16.67 | -0.29 | -1.71% | 16.55 | 17.09 | 370811 | 61961.50 | 9.61% |
| 2025-12-09 | 18.26 | 16.96 | -0.22 | -1.28% | 16.89 | 18.26 | 920360 | 161142.50 | 23.85% |
| 2025-12-08 | 15.62 | 17.18 | 1.56 | 9.99% | 15.60 | 17.18 | 309488 | 52451.19 | 8.02% |
| 2025-12-05 | 15.52 | 15.62 | 0.08 | 0.51% | 15.30 | 15.65 | 97172 | 15072.76 | 2.52% |
| 2025-12-04 | 15.70 | 15.54 | -0.23 | -1.46% | 15.31 | 15.81 | 114029 | 17716.72 | 2.95% |
| 2025-12-03 | 16.07 | 15.77 | -0.31 | -1.93% | 15.60 | 16.07 | 147833 | 23297.28 | 3.83% |
| 2025-12-02 | 15.86 | 16.08 | 0.11 | 0.69% | 15.76 | 16.35 | 195743 | 31480.09 | 5.07% |
| 2025-12-01 | 16.13 | 15.97 | -0.12 | -0.75% | 15.83 | 16.25 | 151429 | 24227.06 | 3.92% |
| 2025-11-28 | 15.87 | 16.09 | 0.09 | 0.56% | 15.74 | 16.10 | 171482 | 27312.45 | 4.44% |
| 2025-11-27 | 16.30 | 16.00 | -0.30 | -1.84% | 15.93 | 16.35 | 214143 | 34493.99 | 5.55% |
| 2025-11-26 | 15.65 | 16.30 | 0.54 | 3.43% | 15.33 | 16.30 | 342914 | 54502.46 | 8.89% |
| 2025-11-25 | 16.01 | 15.76 | -0.32 | -1.99% | 15.68 | 16.61 | 360977 | 58068.17 | 9.35% |
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。
