| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 25.23 | 26.01 | 0.53 | 2.08% | 25.13 | 26.66 | 65447 | 17052.47 | 3.98% | 0.00 |
| 2025-04-21 | 24.81 | 25.48 | 0.76 | 3.07% | 24.36 | 25.48 | 37151 | 9270.93 | 2.26% | 0.00 |
| 2025-04-18 | 24.80 | 24.72 | -0.20 | -0.80% | 24.66 | 25.31 | 36754 | 9170.75 | 2.24% | 0.00 |
| 2025-04-17 | 23.45 | 24.92 | 1.26 | 5.33% | 23.20 | 25.50 | 58572 | 14576.41 | 3.56% | 0.00 |
| 2025-04-16 | 24.33 | 23.66 | -0.32 | -1.33% | 23.48 | 24.59 | 56948 | 13765.42 | 3.46% | 0.00 |
| 2025-04-15 | 23.71 | 23.98 | 0.25 | 1.05% | 23.42 | 24.41 | 33564 | 8015.06 | 2.04% | 0.00 |
| 2025-04-14 | 23.80 | 23.73 | 0.07 | 0.30% | 23.68 | 24.54 | 38065 | 9129.53 | 2.31% | 0.00 |
| 2025-04-11 | 23.21 | 23.66 | 0.07 | 0.30% | 22.73 | 24.74 | 72523 | 17149.98 | 4.41% | 0.00 |
| 2025-04-10 | 21.90 | 23.59 | 1.83 | 8.41% | 21.39 | 23.60 | 64789 | 14405.44 | 3.94% | 0.00 |
| 2025-04-09 | 20.19 | 21.76 | 1.26 | 6.15% | 19.30 | 22.06 | 53212 | 11024.11 | 3.24% | 0.00 |
| 2025-04-08 | 19.02 | 20.50 | 1.60 | 8.47% | 19.02 | 20.50 | 68402 | 13649.60 | 4.16% | 0.00 |
| 2025-04-07 | 21.30 | 18.90 | -3.71 | -16.41% | 18.10 | 21.68 | 80724 | 15913.04 | 4.91% | 0.00 |
| 2025-04-03 | 23.20 | 22.61 | -0.90 | -3.83% | 22.40 | 23.85 | 30402 | 6993.75 | 1.85% | 0.00 |
| 2025-04-02 | 23.30 | 23.51 | 0.01 | 0.04% | 23.20 | 24.28 | 20483 | 4844.58 | 1.25% | 0.00 |
| 2025-04-01 | 23.06 | 23.50 | 0.44 | 1.91% | 23.06 | 24.37 | 40126 | 9531.62 | 2.44% | 0.00 |
| 2025-03-31 | 23.72 | 23.06 | -0.83 | -3.47% | 22.35 | 23.77 | 41062 | 9419.35 | 2.50% | 0.00 |
| 2025-03-28 | 24.01 | 23.89 | -0.23 | -0.95% | 23.80 | 24.85 | 30382 | 7421.89 | 1.85% | 0.00 |
| 2025-03-27 | 23.45 | 24.12 | 0.57 | 2.42% | 22.96 | 24.58 | 26657 | 6395.04 | 1.62% | 0.00 |
| 2025-03-26 | 23.41 | 23.55 | 0.14 | 0.60% | 23.32 | 23.91 | 16022 | 3784.89 | 0.97% | 0.00 |
| 2025-03-25 | 24.50 | 23.41 | -1.07 | -4.37% | 23.15 | 24.65 | 30855 | 7358.12 | 1.88% | 0.00 |
| 2025-03-24 | 23.09 | 24.48 | 1.45 | 6.30% | 22.94 | 24.80 | 71965 | 17309.29 | 4.38% | 0.00 |
| 2025-03-21 | 23.92 | 23.03 | -0.95 | -3.96% | 22.98 | 24.07 | 36688 | 8640.73 | 2.23% | 0.00 |
| 2025-03-20 | 24.50 | 23.98 | -0.57 | -2.32% | 23.90 | 24.72 | 20451 | 4938.14 | 1.24% | 0.00 |
| 2025-03-19 | 23.77 | 24.55 | 0.58 | 2.42% | 23.75 | 24.90 | 31183 | 7617.97 | 1.90% | 0.00 |
| 2025-03-18 | 24.31 | 23.97 | -0.25 | -1.03% | 23.83 | 25.28 | 26345 | 6412.90 | 1.60% | 0.00 |
| 2025-03-17 | 24.34 | 24.22 | -0.11 | -0.45% | 23.61 | 24.66 | 27697 | 6691.26 | 1.68% | 0.00 |
| 2025-03-14 | 22.80 | 24.33 | 1.28 | 5.55% | 22.71 | 24.40 | 42193 | 9992.47 | 2.57% | 0.00 |
| 2025-03-13 | 23.58 | 23.05 | -0.48 | -2.04% | 22.79 | 23.72 | 24364 | 5629.65 | 1.48% | 0.00 |
| 2025-03-12 | 24.05 | 23.53 | -0.57 | -2.37% | 23.45 | 24.21 | 20799 | 4949.68 | 1.26% | 0.00 |
| 2025-03-11 | 23.67 | 24.10 | -0.06 | -0.25% | 23.58 | 24.35 | 29903 | 7150.82 | 1.82% | 0.00 |
| 2025-03-10 | 24.77 | 24.16 | -0.61 | -2.46% | 23.62 | 25.08 | 48666 | 11780.89 | 2.96% | 0.00 |
| 2025-03-07 | 24.10 | 24.77 | 0.51 | 2.10% | 24.05 | 25.50 | 45628 | 11287.00 | 2.77% | 0.00 |
| 2025-03-06 | 24.20 | 24.26 | 0.05 | 0.21% | 23.93 | 25.00 | 46212 | 11243.62 | 2.81% | 0.00 |
| 2025-03-05 | 23.28 | 24.21 | 0.46 | 1.94% | 23.23 | 24.37 | 45618 | 10970.09 | 2.77% | 0.00 |
| 2025-03-04 | 22.28 | 23.75 | 1.19 | 5.27% | 22.26 | 24.48 | 66941 | 15860.03 | 4.07% | 0.00 |
| 2025-03-03 | 21.29 | 22.56 | 1.33 | 6.26% | 21.25 | 22.66 | 54510 | 12073.68 | 3.31% | 0.00 |
| 2025-02-28 | 22.74 | 21.23 | -1.54 | -6.76% | 21.14 | 22.74 | 35542 | 7735.56 | 2.16% | 0.00 |
| 2025-02-27 | 23.15 | 22.77 | 0.51 | 2.29% | 22.34 | 23.56 | 48572 | 11072.90 | 2.95% | 0.00 |
| 2025-02-26 | 22.30 | 22.26 | -0.03 | -0.13% | 21.95 | 22.72 | 22874 | 5095.47 | 1.39% | 0.00 |
| 2025-02-25 | 22.11 | 22.29 | -0.18 | -0.80% | 21.92 | 22.86 | 34325 | 7686.46 | 2.09% | 0.00 |
| 2025-02-24 | 22.19 | 22.47 | 0.34 | 1.54% | 21.57 | 22.50 | 35033 | 7730.75 | 2.13% | 0.00 |
| 2025-02-21 | 21.40 | 22.13 | 0.77 | 3.60% | 21.40 | 22.38 | 52880 | 11636.22 | 3.22% | 0.00 |
| 2025-02-20 | 20.55 | 21.36 | 0.76 | 3.69% | 20.55 | 21.47 | 33957 | 7200.14 | 2.07% | 0.00 |
| 2025-02-19 | 20.04 | 20.60 | 0.38 | 1.88% | 20.04 | 20.73 | 20526 | 4212.97 | 1.25% | 0.00 |
| 2025-02-18 | 20.75 | 20.22 | -0.73 | -3.48% | 20.18 | 21.23 | 26740 | 5493.64 | 1.63% | 0.00 |
| 2025-02-17 | 20.32 | 20.95 | 0.63 | 3.10% | 20.31 | 21.19 | 38129 | 7959.71 | 2.32% | 0.00 |
| 2025-02-14 | 19.66 | 20.32 | 0.44 | 2.21% | 19.66 | 20.73 | 26724 | 5430.59 | 1.63% | 0.00 |
| 2025-02-13 | 20.24 | 19.88 | -0.32 | -1.58% | 19.79 | 20.30 | 24805 | 4951.21 | 1.51% | 0.00 |
| 2025-02-12 | 20.00 | 20.20 | -0.02 | -0.10% | 19.76 | 20.45 | 33186 | 6662.45 | 2.02% | 0.00 |
| 2025-02-11 | 20.30 | 20.22 | -0.14 | -0.69% | 19.93 | 20.35 | 18283 | 3675.01 | 1.11% | 0.00 |
| 2025-02-10 | 19.96 | 20.36 | 0.68 | 3.46% | 19.54 | 20.44 | 27420 | 5510.24 | 1.67% | 0.00 |
| 2025-02-07 | 19.40 | 19.68 | 0.29 | 1.50% | 19.40 | 20.02 | 32783 | 6481.25 | 1.99% | 0.00 |
| 2025-02-06 | 18.90 | 19.39 | 0.51 | 2.70% | 18.72 | 19.44 | 23179 | 4439.59 | 1.41% | 0.00 |
| 2025-02-05 | 18.58 | 18.88 | 0.27 | 1.45% | 18.58 | 19.05 | 18225 | 3441.73 | 1.11% | 0.00 |
| 2025-01-27 | 18.98 | 18.61 | -0.39 | -2.05% | 18.60 | 19.20 | 12912 | 2430.82 | 0.79% | 0.00 |
| 2025-01-24 | 18.85 | 19.00 | 0.17 | 0.90% | 18.53 | 19.11 | 14937 | 2810.91 | 0.91% | 0.00 |
| 2025-01-23 | 18.77 | 18.83 | 0.20 | 1.07% | 18.77 | 19.25 | 24239 | 4612.92 | 1.47% | 0.00 |
| 2025-01-22 | 18.80 | 18.63 | -0.15 | -0.80% | 18.50 | 18.89 | 16560 | 3091.54 | 1.01% | 0.00 |
| 2025-01-21 | 19.30 | 18.78 | -0.43 | -2.24% | 18.58 | 19.44 | 22481 | 4249.46 | 1.37% | 0.00 |
| 2025-01-20 | 19.44 | 19.21 | 0.00 | 0.00% | 19.09 | 19.59 | 20797 | 4014.77 | 1.26% | 0.00 |
| 2025-01-17 | 18.60 | 19.21 | 0.35 | 1.86% | 18.60 | 19.57 | 21728 | 4149.51 | 1.32% | 0.00 |
| 2025-01-16 | 18.84 | 18.86 | 0.08 | 0.43% | 18.59 | 19.29 | 19525 | 3687.05 | 1.19% | 0.00 |
| 2025-01-15 | 19.00 | 18.78 | -0.16 | -0.84% | 18.70 | 19.20 | 19652 | 3712.69 | 1.20% | 0.00 |
| 2025-01-14 | 18.18 | 18.94 | 0.92 | 5.11% | 18.04 | 18.94 | 23526 | 4379.76 | 1.43% | 0.00 |
| 2025-01-13 | 17.61 | 18.02 | 0.23 | 1.29% | 17.54 | 18.23 | 18520 | 3321.51 | 1.13% | 0.00 |
| 2025-01-10 | 18.27 | 17.79 | -0.56 | -3.05% | 17.79 | 18.75 | 21840 | 3980.25 | 1.33% | 0.00 |
| 2025-01-09 | 18.45 | 18.35 | 0.14 | 0.77% | 18.06 | 18.71 | 26234 | 4822.80 | 1.60% | 0.00 |
| 2025-01-08 | 17.72 | 18.21 | 0.40 | 2.25% | 17.40 | 18.45 | 37453 | 6686.70 | 2.28% | 0.00 |
| 2025-01-07 | 17.39 | 17.81 | 0.58 | 3.37% | 16.98 | 17.89 | 39377 | 6850.79 | 2.39% | 0.00 |
| 2025-01-06 | 17.54 | 17.23 | -0.31 | -1.77% | 17.05 | 17.70 | 31782 | 5504.83 | 1.93% | 0.00 |
| 2025-01-03 | 18.17 | 17.54 | -0.48 | -2.66% | 17.36 | 18.27 | 39068 | 6942.12 | 2.38% | 0.00 |
| 2025-01-02 | 18.20 | 18.02 | -0.22 | -1.21% | 17.90 | 18.65 | 35005 | 6386.45 | 2.13% | 0.00 |
| 2024-12-31 | 19.29 | 18.24 | -0.70 | -3.70% | 18.20 | 19.33 | 36097 | 6683.23 | 2.20% | 0.00 |
| 2024-12-30 | 19.44 | 18.94 | -0.52 | -2.67% | 18.91 | 19.44 | 28730 | 5488.56 | 1.75% | 0.00 |
| 2024-12-27 | 19.54 | 19.46 | 0.06 | 0.31% | 19.30 | 19.89 | 27377 | 5375.20 | 1.66% | 0.00 |
| 2024-12-26 | 19.38 | 19.40 | 0.09 | 0.47% | 19.30 | 19.66 | 26269 | 5111.77 | 1.60% | 0.00 |
| 2024-12-25 | 20.05 | 19.31 | -0.71 | -3.55% | 19.20 | 20.20 | 28545 | 5558.16 | 1.74% | 0.00 |
| 2024-12-24 | 20.29 | 20.02 | -0.18 | -0.89% | 19.75 | 20.58 | 32851 | 6582.31 | 2.00% | 4.00 |
| 2024-12-23 | 21.68 | 20.20 | -1.50 | -6.91% | 20.10 | 21.86 | 39045 | 8104.95 | 2.37% | 0.00 |
| 2024-12-20 | 21.96 | 21.70 | -0.07 | -0.32% | 21.50 | 22.20 | 22793 | 4975.26 | 1.39% | 0.00 |
泰坦科技(688133)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。
