| 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 | 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% |
| 2025-11-24 | 15.61 | 16.08 | 0.48 | 3.08% | 15.44 | 16.13 | 290923 | 46359.29 | 7.54% |
| 2025-11-21 | 15.50 | 15.60 | -0.12 | -0.76% | 15.17 | 15.95 | 234454 | 36501.93 | 6.08% |
| 2025-11-20 | 15.45 | 15.72 | 0.34 | 2.21% | 15.45 | 15.92 | 199673 | 31420.60 | 5.17% |
| 2025-11-19 | 15.50 | 15.38 | -0.23 | -1.47% | 15.30 | 15.60 | 116862 | 18041.78 | 3.03% |
| 2025-11-18 | 15.23 | 15.61 | 0.33 | 2.16% | 15.17 | 15.88 | 202263 | 31551.54 | 5.24% |
| 2025-11-17 | 15.10 | 15.28 | 0.18 | 1.19% | 15.04 | 15.31 | 82402 | 12526.26 | 2.14% |
| 2025-11-14 | 14.95 | 15.10 | 0.08 | 0.53% | 14.78 | 15.44 | 104098 | 15780.73 | 2.70% |
| 2025-11-13 | 15.00 | 15.02 | 0.01 | 0.07% | 14.85 | 15.09 | 52162 | 7812.18 | 1.35% |
| 2025-11-12 | 15.02 | 15.01 | -0.05 | -0.33% | 14.82 | 15.10 | 52207 | 7806.09 | 1.35% |
| 2025-11-11 | 15.05 | 15.06 | 0.01 | 0.07% | 14.97 | 15.19 | 62379 | 9400.65 | 1.62% |
| 2025-11-10 | 14.95 | 15.05 | 0.07 | 0.47% | 14.89 | 15.14 | 54654 | 8203.60 | 1.42% |
| 2025-11-07 | 15.04 | 14.98 | -0.12 | -0.79% | 14.90 | 15.05 | 46323 | 6934.90 | 1.20% |
| 2025-11-06 | 14.87 | 15.10 | 0.26 | 1.75% | 14.76 | 15.15 | 82953 | 12437.14 | 2.15% |
| 2025-11-05 | 14.55 | 14.84 | 0.07 | 0.47% | 14.55 | 14.89 | 44875 | 6618.01 | 1.16% |
| 2025-11-04 | 14.98 | 14.77 | -0.23 | -1.53% | 14.66 | 14.98 | 52012 | 7697.41 | 1.35% |
| 2025-11-03 | 14.93 | 15.00 | 0.17 | 1.15% | 14.68 | 15.03 | 68531 | 10185.99 | 1.78% |
| 2025-10-31 | 14.73 | 14.83 | -0.07 | -0.47% | 14.65 | 15.01 | 64508 | 9575.65 | 1.67% |
| 2025-10-30 | 15.11 | 14.90 | -0.20 | -1.32% | 14.86 | 15.12 | 66779 | 9981.68 | 1.73% |
| 2025-10-29 | 15.20 | 15.10 | -0.15 | -0.98% | 15.03 | 15.29 | 59033 | 8926.82 | 1.53% |
| 2025-10-28 | 15.12 | 15.25 | 0.03 | 0.20% | 15.07 | 15.37 | 69352 | 10589.29 | 1.80% |
| 2025-10-27 | 15.18 | 15.22 | 0.11 | 0.73% | 15.05 | 15.30 | 75916 | 11531.93 | 1.97% |
| 2025-10-24 | 14.77 | 15.11 | 0.34 | 2.30% | 14.77 | 15.22 | 93862 | 14160.05 | 2.43% |
| 2025-10-23 | 14.73 | 14.77 | -0.10 | -0.67% | 14.54 | 14.88 | 67139 | 9849.97 | 1.74% |
| 2025-10-22 | 14.67 | 14.87 | 0.07 | 0.47% | 14.67 | 15.36 | 124578 | 18776.09 | 3.23% |
| 2025-10-21 | 14.48 | 14.80 | 0.27 | 1.86% | 14.43 | 14.97 | 80549 | 11879.67 | 2.09% |
| 2025-10-20 | 14.37 | 14.53 | 0.36 | 2.54% | 14.34 | 14.66 | 68565 | 9944.08 | 1.78% |
| 2025-10-17 | 14.76 | 14.17 | -0.61 | -4.13% | 14.15 | 14.80 | 102783 | 14800.23 | 2.64% |
| 2025-10-16 | 15.07 | 14.78 | -0.27 | -1.79% | 14.72 | 15.10 | 64228 | 9544.49 | 1.65% |
| 2025-10-15 | 14.85 | 15.05 | 0.25 | 1.69% | 14.69 | 15.20 | 82151 | 12307.32 | 2.11% |
| 2025-10-14 | 15.40 | 14.80 | -0.51 | -3.33% | 14.73 | 15.48 | 117536 | 17676.78 | 3.02% |
| 2025-10-13 | 14.66 | 15.31 | 0.05 | 0.33% | 14.36 | 15.31 | 113208 | 16895.15 | 2.91% |
| 2025-10-10 | 15.55 | 15.26 | -0.41 | -2.62% | 15.20 | 15.59 | 106090 | 16274.32 | 2.72% |
| 2025-10-09 | 15.81 | 15.67 | 0.01 | 0.06% | 15.63 | 15.94 | 99679 | 15744.53 | 2.56% |
| 2025-09-30 | 15.60 | 15.66 | -0.06 | -0.38% | 15.60 | 15.89 | 83262 | 13077.23 | 2.14% |
| 2025-09-29 | 15.71 | 15.72 | 0.02 | 0.13% | 15.53 | 15.90 | 87073 | 13679.46 | 2.24% |
| 2025-09-26 | 15.80 | 15.70 | -0.24 | -1.51% | 15.67 | 15.95 | 91345 | 14430.59 | 2.35% |
| 2025-09-25 | 16.00 | 15.94 | -0.06 | -0.38% | 15.87 | 16.11 | 122901 | 19617.00 | 3.16% |
| 2025-09-24 | 15.46 | 16.00 | 0.49 | 3.16% | 15.35 | 16.14 | 196097 | 31084.43 | 5.04% |
| 2025-09-23 | 15.63 | 15.51 | -0.12 | -0.77% | 15.13 | 15.73 | 118406 | 18170.21 | 3.04% |
| 2025-09-22 | 15.40 | 15.63 | 0.24 | 1.56% | 15.36 | 15.69 | 103647 | 16133.44 | 2.66% |
| 2025-09-19 | 15.42 | 15.39 | -0.02 | -0.13% | 15.27 | 15.70 | 107927 | 16681.64 | 2.77% |
| 2025-09-18 | 15.35 | 15.41 | 0.09 | 0.59% | 15.25 | 15.92 | 203431 | 31670.30 | 5.23% |
| 2025-09-17 | 15.11 | 15.32 | 0.18 | 1.19% | 15.11 | 15.44 | 102910 | 15777.48 | 2.64% |
| 2025-09-16 | 14.94 | 15.14 | 0.20 | 1.34% | 14.90 | 15.15 | 75437 | 11359.21 | 1.94% |
| 2025-09-15 | 15.30 | 14.94 | -0.22 | -1.45% | 14.90 | 15.33 | 82870 | 12463.18 | 2.13% |
| 2025-09-12 | 15.17 | 15.16 | 0.01 | 0.07% | 14.98 | 15.28 | 117813 | 17848.50 | 3.03% |
| 2025-09-11 | 14.70 | 15.15 | 0.45 | 3.06% | 14.51 | 15.15 | 141987 | 21275.16 | 3.65% |
| 2025-09-10 | 14.62 | 14.70 | 0.09 | 0.62% | 14.60 | 14.85 | 73820 | 10866.36 | 1.90% |
| 2025-09-09 | 14.83 | 14.61 | -0.30 | -2.01% | 14.50 | 14.83 | 83833 | 12284.74 | 2.15% |
| 2025-09-08 | 14.65 | 14.91 | 0.21 | 1.43% | 14.59 | 14.93 | 100887 | 14894.49 | 2.59% |
| 2025-09-05 | 14.45 | 14.70 | 0.29 | 2.01% | 14.38 | 14.72 | 98461 | 14380.32 | 2.53% |
| 2025-09-04 | 14.68 | 14.41 | -0.20 | -1.37% | 14.20 | 14.89 | 111691 | 16271.35 | 2.87% |
| 2025-09-03 | 15.20 | 14.61 | -0.58 | -3.82% | 14.56 | 15.27 | 124207 | 18504.15 | 3.19% |
| 2025-09-02 | 15.81 | 15.19 | -0.60 | -3.80% | 15.10 | 15.85 | 153584 | 23525.69 | 3.94% |
| 2025-09-01 | 15.75 | 15.79 | 0.02 | 0.13% | 15.69 | 16.07 | 99685 | 15776.67 | 2.56% |
| 2025-08-29 | 16.14 | 15.77 | -0.37 | -2.29% | 15.71 | 16.15 | 112267 | 17748.06 | 2.88% |
| 2025-08-28 | 15.81 | 16.14 | 0.34 | 2.15% | 15.45 | 16.14 | 175871 | 27880.62 | 4.52% |
| 2025-08-27 | 16.24 | 15.80 | -0.45 | -2.77% | 15.78 | 16.44 | 185475 | 29980.96 | 4.76% |
| 2025-08-26 | 16.16 | 16.25 | 0.01 | 0.06% | 16.08 | 16.41 | 148840 | 24267.47 | 3.82% |
| 2025-08-25 | 16.31 | 16.24 | -0.06 | -0.37% | 16.10 | 16.44 | 180972 | 29407.00 | 4.65% |
| 2025-08-22 | 16.22 | 16.30 | -0.07 | -0.43% | 16.16 | 16.36 | 170313 | 27688.59 | 4.37% |
| 2025-08-21 | 16.45 | 16.37 | 0.10 | 0.61% | 16.10 | 16.85 | 267207 | 43767.35 | 6.86% |
| 2025-08-20 | 16.15 | 16.27 | 0.16 | 0.99% | 16.03 | 16.35 | 184397 | 29847.39 | 4.74% |
| 2025-08-19 | 15.96 | 16.11 | 0.17 | 1.07% | 15.85 | 16.22 | 193663 | 31066.12 | 4.97% |
| 2025-08-18 | 15.88 | 15.94 | 0.32 | 2.05% | 15.66 | 16.15 | 223464 | 35507.58 | 5.74% |
| 2025-08-15 | 15.14 | 15.62 | 0.34 | 2.23% | 15.14 | 15.64 | 129399 | 20064.48 | 3.32% |
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。
