| 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 | 20.41 | 19.87 | -0.52 | -2.55% | 19.76 | 20.60 | 26091 | 5230.12 | 1.59% | 0.00 |
| 2026-03-25 | 20.47 | 20.39 | 0.02 | 0.10% | 20.18 | 20.68 | 28830 | 5893.68 | 1.75% | 0.00 |
| 2026-03-24 | 19.40 | 20.37 | 1.27 | 6.65% | 19.06 | 20.41 | 42573 | 8375.12 | 2.59% | 0.00 |
| 2026-03-23 | 20.33 | 19.10 | -1.50 | -7.28% | 18.88 | 20.52 | 56574 | 11106.80 | 3.44% | 0.00 |
| 2026-03-20 | 21.20 | 20.60 | -0.58 | -2.74% | 20.60 | 21.46 | 31135 | 6540.85 | 1.89% | 0.00 |
| 2026-03-19 | 21.65 | 21.18 | -0.74 | -3.38% | 20.97 | 21.82 | 45041 | 9599.85 | 2.74% | 0.00 |
| 2026-03-18 | 22.00 | 21.92 | 0.07 | 0.32% | 21.64 | 22.16 | 41820 | 9166.34 | 2.54% | 0.00 |
| 2026-03-17 | 22.88 | 21.85 | -1.14 | -4.96% | 21.73 | 23.01 | 41465 | 9234.81 | 2.52% | 0.00 |
| 2026-03-16 | 22.90 | 22.99 | 0.04 | 0.17% | 22.66 | 23.18 | 19028 | 4355.77 | 1.16% | 0.00 |
| 2026-03-13 | 23.28 | 22.95 | -0.45 | -1.92% | 22.92 | 23.65 | 30277 | 7050.45 | 1.84% | 0.00 |
| 2026-03-12 | 23.07 | 23.40 | 0.36 | 1.56% | 22.77 | 23.53 | 39787 | 9186.28 | 2.42% | 0.00 |
| 2026-03-11 | 23.24 | 23.04 | -0.24 | -1.03% | 22.92 | 23.51 | 19040 | 4411.12 | 1.16% | 0.00 |
| 2026-03-10 | 22.77 | 23.28 | 0.76 | 3.37% | 22.67 | 23.33 | 22913 | 5296.81 | 1.39% | 0.00 |
| 2026-03-09 | 22.52 | 22.52 | -0.31 | -1.36% | 22.07 | 22.64 | 30048 | 6698.98 | 1.83% | 0.00 |
| 2026-03-06 | 22.17 | 22.83 | 0.42 | 1.87% | 22.15 | 22.96 | 21530 | 4892.82 | 1.31% | 0.00 |
| 2026-03-05 | 22.83 | 22.41 | 0.23 | 1.04% | 22.22 | 22.90 | 26231 | 5910.47 | 1.60% | 0.00 |
| 2026-03-04 | 22.53 | 22.18 | -0.50 | -2.20% | 22.02 | 22.84 | 36029 | 8060.78 | 2.19% | 0.00 |
| 2026-03-03 | 24.21 | 22.68 | -1.47 | -6.09% | 22.66 | 24.29 | 44586 | 10399.81 | 2.71% | 0.00 |
| 2026-03-02 | 24.96 | 24.15 | -1.00 | -3.98% | 23.94 | 25.19 | 41309 | 10067.22 | 2.51% | 0.00 |
| 2026-02-27 | 25.15 | 25.15 | -0.05 | -0.20% | 24.93 | 25.29 | 19847 | 4975.68 | 1.21% | 0.00 |
| 2026-02-26 | 25.04 | 25.20 | 0.23 | 0.92% | 24.76 | 25.32 | 28688 | 7194.21 | 1.74% | 0.00 |
| 2026-02-25 | 25.18 | 24.97 | -0.12 | -0.48% | 24.96 | 25.63 | 28604 | 7191.12 | 1.74% | 0.00 |
| 2026-02-24 | 24.35 | 25.09 | 0.98 | 4.06% | 24.16 | 25.36 | 40244 | 9995.36 | 2.45% | 0.00 |
| 2026-02-13 | 24.23 | 24.11 | -0.22 | -0.90% | 24.08 | 24.60 | 27861 | 6785.50 | 1.69% | 0.00 |
| 2026-02-12 | 24.86 | 24.33 | -0.53 | -2.13% | 24.21 | 25.00 | 58406 | 14303.61 | 3.55% | 0.00 |
| 2026-02-11 | 25.12 | 24.86 | -0.15 | -0.60% | 24.70 | 25.25 | 41796 | 10408.33 | 2.54% | 0.00 |
| 2026-02-10 | 25.35 | 25.01 | -0.39 | -1.54% | 24.99 | 25.40 | 23562 | 5914.38 | 1.43% | 0.00 |
| 2026-02-09 | 24.88 | 25.40 | 0.68 | 2.75% | 24.81 | 25.40 | 25548 | 6422.60 | 1.55% | 0.00 |
| 2026-02-06 | 24.68 | 24.72 | 0.04 | 0.16% | 24.38 | 25.19 | 23328 | 5806.35 | 1.42% | 0.00 |
| 2026-02-05 | 25.08 | 24.68 | -0.40 | -1.59% | 24.62 | 25.56 | 33148 | 8285.15 | 2.02% | 0.00 |
| 2026-02-04 | 25.15 | 25.08 | -0.01 | -0.04% | 24.57 | 25.26 | 34455 | 8576.78 | 2.10% | 0.00 |
| 2026-02-03 | 24.50 | 25.09 | 0.99 | 4.11% | 24.31 | 25.09 | 38492 | 9511.05 | 2.34% | 0.00 |
| 2026-02-02 | 25.30 | 24.10 | -1.40 | -5.49% | 24.10 | 25.55 | 44889 | 11075.44 | 2.73% | 0.00 |
| 2026-01-30 | 25.22 | 25.50 | 0.17 | 0.67% | 24.70 | 25.80 | 59075 | 14872.56 | 3.59% | 0.00 |
| 2026-01-29 | 25.70 | 25.33 | -1.28 | -4.81% | 24.88 | 26.12 | 76156 | 19475.12 | 4.63% | 0.00 |
| 2026-01-28 | 27.47 | 26.61 | -0.96 | -3.48% | 26.48 | 27.59 | 49329 | 13224.03 | 3.00% | 0.00 |
| 2026-01-27 | 26.90 | 27.57 | 0.43 | 1.58% | 25.95 | 27.68 | 59811 | 16018.92 | 3.64% | 0.00 |
| 2026-01-26 | 28.51 | 27.14 | -1.37 | -4.81% | 26.80 | 28.57 | 74104 | 20323.03 | 4.51% | 0.00 |
| 2026-01-23 | 26.79 | 28.51 | 1.73 | 6.46% | 26.79 | 29.14 | 92230 | 26008.86 | 5.61% | 0.00 |
| 2026-01-22 | 27.63 | 26.78 | -0.82 | -2.97% | 26.59 | 27.63 | 56740 | 15269.33 | 3.45% | 0.00 |
| 2026-01-21 | 27.07 | 27.60 | 0.51 | 1.88% | 26.73 | 28.38 | 82504 | 22938.04 | 5.02% | 0.00 |
| 2026-01-20 | 26.82 | 27.09 | 0.52 | 1.96% | 26.75 | 27.83 | 105576 | 28790.07 | 6.42% | 41.29 |
| 2026-01-19 | 26.67 | 26.57 | 0.11 | 0.42% | 25.90 | 27.00 | 70935 | 18711.53 | 4.31% | 0.00 |
| 2026-01-16 | 26.70 | 26.46 | -0.17 | -0.64% | 25.71 | 26.81 | 78004 | 20489.27 | 4.74% | 0.00 |
| 2026-01-15 | 27.88 | 26.63 | -1.95 | -6.82% | 26.53 | 28.54 | 104075 | 28067.76 | 6.33% | 0.00 |
| 2026-01-14 | 28.00 | 28.58 | 0.76 | 2.73% | 27.82 | 30.74 | 175144 | 51506.94 | 10.65% | 0.00 |
| 2026-01-13 | 29.10 | 27.82 | -0.66 | -2.32% | 27.82 | 30.80 | 164183 | 47869.03 | 9.98% | 0.00 |
| 2026-01-12 | 28.00 | 28.48 | 2.84 | 11.08% | 26.50 | 29.45 | 183795 | 51219.12 | 11.18% | 0.00 |
| 2026-01-09 | 23.55 | 25.64 | 2.52 | 10.90% | 23.27 | 25.98 | 121662 | 29794.09 | 7.40% | 0.00 |
| 2026-01-08 | 22.83 | 23.12 | 0.31 | 1.36% | 22.78 | 23.14 | 18946 | 4358.31 | 1.15% | 0.00 |
| 2026-01-07 | 22.90 | 22.81 | -0.19 | -0.83% | 22.66 | 23.00 | 17889 | 4075.87 | 1.09% | 0.00 |
| 2026-01-06 | 22.50 | 23.00 | 0.43 | 1.91% | 22.50 | 23.10 | 25595 | 5830.51 | 1.56% | 0.00 |
| 2026-01-05 | 22.41 | 22.57 | 0.43 | 1.94% | 22.08 | 22.63 | 23727 | 5331.73 | 1.44% | 0.00 |
| 2025-12-31 | 22.05 | 22.14 | 0.14 | 0.64% | 21.85 | 22.22 | 14791 | 3262.85 | 0.90% | 0.00 |
| 2025-12-30 | 22.11 | 22.00 | -0.15 | -0.68% | 21.85 | 22.19 | 17982 | 3956.00 | 1.09% | 0.00 |
| 2025-12-29 | 22.20 | 22.15 | -0.03 | -0.14% | 22.01 | 22.24 | 13306 | 2943.83 | 0.81% | 0.00 |
| 2025-12-26 | 22.28 | 22.18 | -0.16 | -0.72% | 22.11 | 22.48 | 15542 | 3461.20 | 0.95% | 0.00 |
| 2025-12-25 | 22.29 | 22.34 | 0.26 | 1.18% | 21.95 | 22.39 | 12979 | 2881.55 | 0.79% | 0.00 |
| 2025-12-24 | 21.58 | 22.08 | 0.53 | 2.46% | 21.44 | 22.19 | 17728 | 3876.54 | 1.08% | 0.00 |
| 2025-12-23 | 21.64 | 21.55 | -0.09 | -0.42% | 21.48 | 21.91 | 14673 | 3187.24 | 0.89% | 0.00 |
| 2025-12-22 | 21.67 | 21.64 | 0.07 | 0.32% | 21.50 | 21.80 | 13743 | 2976.21 | 0.84% | 0.00 |
| 2025-12-19 | 21.40 | 21.57 | 0.16 | 0.75% | 21.40 | 21.68 | 10046 | 2165.75 | 0.61% | 0.00 |
| 2025-12-18 | 21.15 | 21.41 | 0.23 | 1.09% | 21.09 | 21.59 | 13925 | 2982.43 | 0.85% | 0.00 |
| 2025-12-17 | 21.08 | 21.18 | 0.08 | 0.38% | 20.85 | 21.27 | 14850 | 3127.05 | 0.90% | 0.00 |
| 2025-12-16 | 21.40 | 21.10 | -0.36 | -1.68% | 21.00 | 21.51 | 14302 | 3024.59 | 0.87% | 0.00 |
| 2025-12-15 | 21.61 | 21.46 | -0.22 | -1.01% | 21.35 | 21.71 | 10978 | 2361.40 | 0.67% | 0.00 |
| 2025-12-12 | 21.61 | 21.68 | 0.07 | 0.32% | 21.41 | 21.80 | 17009 | 3678.78 | 1.03% | 0.00 |
| 2025-12-11 | 22.19 | 21.61 | -0.50 | -2.26% | 21.55 | 22.22 | 16580 | 3617.40 | 1.01% | 0.00 |
| 2025-12-10 | 22.10 | 22.11 | 0.01 | 0.05% | 21.94 | 22.20 | 14786 | 3263.31 | 0.90% | 0.00 |
| 2025-12-09 | 22.74 | 22.10 | -0.47 | -2.08% | 22.07 | 22.74 | 16440 | 3665.43 | 1.00% | 0.00 |
| 2025-12-08 | 22.64 | 22.57 | -0.06 | -0.27% | 22.46 | 22.85 | 16665 | 3783.57 | 1.01% | 0.00 |
| 2025-12-05 | 22.30 | 22.63 | 0.33 | 1.48% | 22.00 | 22.63 | 15066 | 3367.81 | 0.92% | 0.00 |
| 2025-12-04 | 22.47 | 22.30 | -0.32 | -1.41% | 22.13 | 22.75 | 15946 | 3559.65 | 0.97% | 0.00 |
| 2025-12-03 | 22.81 | 22.62 | -0.34 | -1.48% | 22.48 | 23.76 | 19617 | 4495.38 | 1.19% | 0.00 |
| 2025-12-02 | 23.00 | 22.96 | -0.36 | -1.54% | 22.71 | 23.35 | 17641 | 4036.30 | 1.07% | 18.88 |
| 2025-12-01 | 22.81 | 23.32 | 0.41 | 1.79% | 22.81 | 23.57 | 23275 | 5411.47 | 1.42% | 0.00 |
| 2025-11-28 | 22.74 | 22.91 | 0.27 | 1.19% | 22.59 | 22.91 | 12608 | 2873.31 | 0.77% | 0.00 |
| 2025-11-27 | 22.36 | 22.64 | 0.29 | 1.30% | 22.33 | 22.75 | 13638 | 3083.61 | 0.83% | 0.00 |
| 2025-11-26 | 22.75 | 22.35 | -0.40 | -1.76% | 22.30 | 22.89 | 18486 | 4171.17 | 1.12% | 0.00 |
| 2025-11-25 | 22.41 | 22.75 | 0.27 | 1.20% | 22.39 | 22.92 | 16602 | 3781.06 | 1.01% | 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。
