| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 25.27 | 25.03 | -0.02 | -0.08% | 24.80 | 25.48 | 30720 | 7703.67 | 1.87% | 0.00 |
| 2025-10-24 | 24.98 | 25.05 | 0.10 | 0.40% | 24.71 | 25.15 | 27214 | 6784.14 | 1.65% | 0.00 |
| 2025-10-23 | 25.10 | 24.95 | -0.24 | -0.95% | 24.46 | 25.18 | 35382 | 8752.83 | 2.15% | 0.00 |
| 2025-10-22 | 24.30 | 25.19 | 0.98 | 4.05% | 24.11 | 25.37 | 54029 | 13483.17 | 3.29% | 0.00 |
| 2025-10-21 | 23.79 | 24.21 | 0.49 | 2.07% | 23.62 | 24.50 | 32725 | 7903.03 | 1.99% | 0.00 |
| 2025-10-20 | 23.80 | 23.72 | 0.32 | 1.37% | 23.33 | 23.87 | 23242 | 5473.25 | 1.41% | 0.00 |
| 2025-10-17 | 24.01 | 23.40 | -0.58 | -2.42% | 23.40 | 24.58 | 38100 | 9136.71 | 2.32% | 0.00 |
| 2025-10-16 | 24.37 | 23.98 | -0.23 | -0.95% | 23.90 | 24.48 | 27734 | 6693.12 | 1.69% | 0.00 |
| 2025-10-15 | 23.69 | 24.21 | 0.20 | 0.83% | 23.69 | 24.48 | 32002 | 7731.69 | 1.95% | 0.00 |
| 2025-10-14 | 25.48 | 24.01 | -1.03 | -4.11% | 23.93 | 25.48 | 49815 | 12204.56 | 3.03% | 0.00 |
| 2025-10-13 | 23.88 | 25.04 | -0.12 | -0.48% | 23.88 | 25.14 | 46417 | 11438.27 | 2.82% | 0.00 |
| 2025-10-10 | 25.69 | 25.16 | -0.52 | -2.02% | 25.11 | 26.58 | 70288 | 18104.96 | 4.27% | 0.00 |
| 2025-10-09 | 25.20 | 25.68 | 0.62 | 2.47% | 25.14 | 25.80 | 63532 | 16236.50 | 3.86% | 0.00 |
| 2025-09-30 | 24.62 | 25.06 | 0.71 | 2.92% | 24.38 | 25.20 | 41901 | 10463.15 | 2.55% | 0.00 |
| 2025-09-29 | 24.40 | 24.35 | -0.23 | -0.94% | 24.06 | 24.70 | 41083 | 9962.52 | 2.50% | 0.00 |
| 2025-09-26 | 24.95 | 24.58 | -0.34 | -1.36% | 24.36 | 25.54 | 61222 | 15294.12 | 3.72% | 6.03 |
| 2025-09-25 | 23.96 | 24.92 | 1.00 | 4.18% | 23.80 | 25.68 | 80133 | 19961.65 | 4.87% | 0.00 |
| 2025-09-24 | 23.59 | 23.92 | 0.34 | 1.44% | 23.35 | 24.00 | 34065 | 8089.05 | 2.07% | 0.00 |
| 2025-09-23 | 24.14 | 23.58 | -0.62 | -2.56% | 22.97 | 24.28 | 44609 | 10434.79 | 2.71% | 0.00 |
| 2025-09-22 | 24.15 | 24.20 | 0.19 | 0.79% | 23.87 | 24.38 | 22523 | 5438.01 | 1.37% | 0.00 |
| 2025-09-19 | 24.19 | 24.01 | -0.14 | -0.58% | 23.86 | 24.50 | 33065 | 7995.62 | 2.01% | 0.00 |
| 2025-09-18 | 24.75 | 24.15 | -0.63 | -2.54% | 23.93 | 25.04 | 50692 | 12469.24 | 3.08% | 0.00 |
| 2025-09-17 | 24.90 | 24.78 | -0.17 | -0.68% | 24.68 | 25.00 | 23468 | 5819.93 | 1.43% | 0.00 |
| 2025-09-16 | 24.59 | 24.95 | 0.26 | 1.05% | 24.46 | 24.99 | 30727 | 7597.09 | 1.87% | 0.00 |
| 2025-09-15 | 24.76 | 24.69 | -0.20 | -0.80% | 24.63 | 25.06 | 29994 | 7431.38 | 1.82% | 3.00 |
| 2025-09-12 | 25.15 | 24.89 | -0.21 | -0.84% | 24.52 | 25.20 | 43222 | 10754.84 | 2.63% | 0.00 |
| 2025-09-11 | 24.50 | 25.10 | 0.45 | 1.83% | 23.95 | 25.12 | 63475 | 15524.53 | 3.86% | 0.00 |
| 2025-09-10 | 24.61 | 24.65 | 0.15 | 0.61% | 24.42 | 25.14 | 39526 | 9773.25 | 2.40% | 0.00 |
| 2025-09-09 | 25.43 | 24.50 | -0.82 | -3.24% | 24.36 | 25.43 | 44462 | 11027.42 | 2.70% | 0.00 |
| 2025-09-08 | 24.92 | 25.32 | 0.40 | 1.61% | 24.64 | 25.42 | 50875 | 12719.72 | 3.09% | 0.00 |
| 2025-09-05 | 24.40 | 24.92 | 0.54 | 2.21% | 24.38 | 25.08 | 53484 | 13274.97 | 3.25% | 0.00 |
| 2025-09-04 | 24.63 | 24.38 | -0.23 | -0.93% | 23.90 | 25.16 | 60452 | 14818.12 | 3.68% | 0.00 |
| 2025-09-03 | 25.15 | 24.61 | -0.53 | -2.11% | 24.45 | 25.34 | 56121 | 13948.77 | 3.41% | 0.00 |
| 2025-09-02 | 25.55 | 25.14 | -0.41 | -1.60% | 24.45 | 25.78 | 85213 | 21259.78 | 5.18% | 0.00 |
| 2025-09-01 | 26.05 | 25.55 | -0.60 | -2.29% | 25.44 | 26.35 | 69394 | 17898.34 | 4.22% | 0.00 |
| 2025-08-29 | 26.81 | 26.15 | -1.02 | -3.75% | 25.95 | 27.17 | 79614 | 20921.33 | 4.84% | 2.00 |
| 2025-08-28 | 27.97 | 27.17 | -0.81 | -2.89% | 26.19 | 28.37 | 66126 | 17926.28 | 4.02% | 0.00 |
| 2025-08-27 | 29.53 | 27.98 | -1.43 | -4.86% | 27.92 | 29.59 | 55686 | 16029.32 | 3.39% | 2.00 |
| 2025-08-26 | 30.20 | 29.41 | -0.75 | -2.49% | 29.16 | 30.70 | 52954 | 15700.78 | 3.22% | 0.00 |
| 2025-08-25 | 28.47 | 30.16 | 1.71 | 6.01% | 28.42 | 30.30 | 87761 | 25861.44 | 5.34% | 0.00 |
| 2025-08-22 | 27.96 | 28.45 | 0.53 | 1.90% | 27.81 | 28.45 | 39667 | 11187.39 | 2.41% | 0.00 |
| 2025-08-21 | 28.04 | 27.92 | -0.12 | -0.43% | 27.60 | 28.39 | 33500 | 9363.92 | 2.04% | 0.00 |
| 2025-08-20 | 27.63 | 28.04 | 0.34 | 1.23% | 27.20 | 28.13 | 34036 | 9427.77 | 2.07% | 0.00 |
| 2025-08-19 | 28.20 | 27.70 | -0.78 | -2.74% | 27.60 | 28.68 | 51623 | 14453.31 | 3.14% | 0.00 |
| 2025-08-18 | 28.16 | 28.48 | 0.65 | 2.34% | 27.90 | 28.53 | 46162 | 13028.51 | 2.81% | 0.00 |
| 2025-08-15 | 27.47 | 27.83 | 0.36 | 1.31% | 27.31 | 28.00 | 31935 | 8868.22 | 1.94% | 0.00 |
| 2025-08-14 | 28.22 | 27.47 | -0.59 | -2.10% | 27.41 | 28.40 | 45699 | 12696.89 | 2.78% | 0.00 |
| 2025-08-13 | 27.93 | 28.06 | 0.22 | 0.79% | 27.53 | 28.48 | 45378 | 12704.95 | 2.76% | 0.00 |
| 2025-08-12 | 28.25 | 27.84 | -0.40 | -1.42% | 27.61 | 28.34 | 38082 | 10625.74 | 2.32% | 0.00 |
| 2025-08-11 | 28.00 | 28.24 | 0.34 | 1.22% | 27.82 | 28.63 | 49608 | 14018.73 | 3.02% | 0.00 |
| 2025-08-08 | 28.60 | 27.90 | -0.80 | -2.79% | 27.58 | 28.73 | 51823 | 14501.58 | 3.15% | 0.00 |
| 2025-08-07 | 29.19 | 28.70 | -0.40 | -1.37% | 28.52 | 29.92 | 56683 | 16499.70 | 3.45% | 0.00 |
| 2025-08-06 | 28.55 | 29.10 | 0.32 | 1.11% | 28.55 | 29.35 | 40320 | 11703.71 | 2.45% | 0.00 |
| 2025-08-05 | 28.60 | 28.78 | 0.18 | 0.63% | 28.50 | 29.17 | 47705 | 13752.07 | 2.90% | 0.00 |
| 2025-08-04 | 27.31 | 28.60 | 1.02 | 3.70% | 26.91 | 28.72 | 54302 | 15204.54 | 3.30% | 0.00 |
| 2025-08-01 | 27.75 | 27.58 | -0.18 | -0.65% | 27.30 | 28.10 | 51718 | 14293.04 | 3.15% | 0.00 |
| 2025-07-31 | 28.40 | 27.76 | -0.74 | -2.60% | 27.63 | 28.70 | 72641 | 20407.32 | 4.42% | 0.00 |
| 2025-07-30 | 29.42 | 28.50 | -1.28 | -4.30% | 28.30 | 29.50 | 80702 | 23327.26 | 4.91% | 0.00 |
| 2025-07-29 | 27.99 | 29.78 | 1.82 | 6.51% | 27.66 | 29.85 | 90201 | 26102.31 | 5.49% | 0.00 |
| 2025-07-28 | 27.23 | 27.96 | 0.56 | 2.04% | 26.91 | 28.50 | 76564 | 21312.79 | 4.66% | 0.00 |
| 2025-07-25 | 26.79 | 27.40 | 0.45 | 1.67% | 26.66 | 27.45 | 50364 | 13629.98 | 3.06% | 0.00 |
| 2025-07-24 | 26.09 | 26.95 | 1.13 | 4.38% | 26.09 | 27.60 | 67833 | 18183.74 | 4.13% | 0.00 |
| 2025-07-23 | 25.68 | 25.82 | -0.08 | -0.31% | 25.63 | 26.64 | 44355 | 11603.23 | 2.70% | 0.00 |
| 2025-07-22 | 25.75 | 25.90 | 0.05 | 0.19% | 25.36 | 26.80 | 66333 | 17216.12 | 4.03% | 0.00 |
| 2025-07-21 | 25.21 | 25.85 | 0.65 | 2.58% | 24.68 | 25.87 | 60845 | 15467.69 | 3.70% | 0.00 |
| 2025-07-18 | 24.36 | 25.20 | 0.95 | 3.92% | 23.83 | 25.30 | 63809 | 15735.80 | 3.88% | 0.00 |
| 2025-07-17 | 24.16 | 24.25 | 0.31 | 1.29% | 23.86 | 24.61 | 32265 | 7826.83 | 1.96% | 0.00 |
| 2025-07-16 | 23.98 | 23.94 | -0.13 | -0.54% | 23.83 | 24.35 | 18524 | 4449.85 | 1.13% | 0.00 |
| 2025-07-15 | 24.31 | 24.07 | -0.38 | -1.55% | 23.70 | 24.56 | 33939 | 8153.85 | 2.06% | 0.00 |
| 2025-07-14 | 24.49 | 24.45 | -0.09 | -0.37% | 24.23 | 24.88 | 31132 | 7618.35 | 1.89% | 0.00 |
| 2025-07-11 | 24.05 | 24.54 | 0.78 | 3.28% | 23.76 | 24.66 | 40134 | 9724.68 | 2.44% | 5.00 |
| 2025-07-10 | 24.47 | 23.76 | -0.76 | -3.10% | 23.64 | 24.67 | 55949 | 13476.33 | 3.40% | 0.00 |
| 2025-07-09 | 24.73 | 24.52 | -0.22 | -0.89% | 24.38 | 24.99 | 29090 | 7164.02 | 1.77% | 0.00 |
| 2025-07-08 | 24.16 | 24.74 | 0.78 | 3.26% | 23.82 | 25.06 | 36634 | 9035.85 | 2.23% | 0.00 |
| 2025-07-07 | 23.51 | 23.96 | 0.40 | 1.70% | 23.34 | 24.17 | 28559 | 6828.24 | 1.74% | 0.00 |
| 2025-07-04 | 23.65 | 23.56 | -0.11 | -0.46% | 23.36 | 23.85 | 27064 | 6377.96 | 1.65% | 0.00 |
| 2025-07-03 | 23.32 | 23.67 | 0.41 | 1.76% | 23.10 | 23.98 | 29970 | 7077.96 | 1.82% | 0.00 |
| 2025-07-02 | 23.65 | 23.26 | -0.39 | -1.65% | 23.11 | 23.69 | 20340 | 4745.22 | 1.24% | 0.00 |
| 2025-07-01 | 23.09 | 23.65 | 0.63 | 2.74% | 22.86 | 23.70 | 42006 | 9817.19 | 2.55% | 0.00 |
| 2025-06-30 | 22.00 | 23.02 | 0.71 | 3.18% | 22.00 | 23.30 | 26326 | 5979.02 | 1.60% | 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。
