| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 22.29 | 22.48 | 0.33 | 1.49% | 22.13 | 22.63 | 13643 | 3056.52 | 0.83% | 0.00 |
| 2025-11-21 | 22.78 | 22.15 | -0.92 | -3.99% | 21.91 | 23.05 | 30296 | 6761.20 | 1.84% | 0.00 |
| 2025-11-20 | 23.40 | 23.07 | -0.32 | -1.37% | 22.70 | 23.53 | 26078 | 6007.10 | 1.59% | 0.00 |
| 2025-11-19 | 24.10 | 23.39 | -0.60 | -2.50% | 23.31 | 24.14 | 29499 | 6943.86 | 1.79% | 0.00 |
| 2025-11-18 | 24.56 | 23.99 | -0.58 | -2.36% | 23.90 | 24.64 | 24889 | 6022.76 | 1.51% | 0.00 |
| 2025-11-17 | 24.80 | 24.57 | -0.25 | -1.01% | 24.51 | 25.04 | 22146 | 5465.00 | 1.35% | 0.00 |
| 2025-11-14 | 24.65 | 24.82 | -0.09 | -0.36% | 24.65 | 25.13 | 23390 | 5833.96 | 1.42% | 0.00 |
| 2025-11-13 | 24.42 | 24.91 | 0.66 | 2.72% | 24.34 | 25.14 | 36380 | 9047.12 | 2.21% | 0.00 |
| 2025-11-12 | 24.77 | 24.25 | -0.41 | -1.66% | 24.13 | 24.95 | 24857 | 6074.78 | 1.51% | 0.00 |
| 2025-11-11 | 24.24 | 24.66 | 0.43 | 1.77% | 24.08 | 24.80 | 33074 | 8115.28 | 2.01% | 0.00 |
| 2025-11-10 | 24.00 | 24.23 | 0.28 | 1.17% | 23.87 | 24.35 | 26925 | 6490.16 | 1.64% | 0.00 |
| 2025-11-07 | 24.03 | 23.95 | -0.08 | -0.33% | 23.70 | 24.19 | 24624 | 5908.60 | 1.50% | 0.00 |
| 2025-11-06 | 24.09 | 24.03 | 0.03 | 0.13% | 23.80 | 24.24 | 21083 | 5067.97 | 1.28% | 0.00 |
| 2025-11-05 | 23.96 | 24.00 | -0.06 | -0.25% | 23.72 | 24.22 | 24573 | 5886.59 | 1.49% | 0.00 |
| 2025-11-04 | 24.50 | 24.06 | -0.39 | -1.60% | 23.86 | 24.64 | 31438 | 7601.50 | 1.91% | 0.00 |
| 2025-11-03 | 24.95 | 24.45 | -0.45 | -1.81% | 24.18 | 25.00 | 38663 | 9436.75 | 2.35% | 0.00 |
| 2025-10-31 | 24.60 | 24.90 | 0.07 | 0.28% | 24.03 | 24.96 | 40972 | 10098.51 | 2.49% | 0.00 |
| 2025-10-30 | 25.00 | 24.83 | -0.30 | -1.19% | 24.68 | 25.12 | 24154 | 6015.71 | 1.47% | 0.00 |
| 2025-10-29 | 24.70 | 25.13 | 0.43 | 1.74% | 24.51 | 25.21 | 31430 | 7824.41 | 1.91% | 0.00 |
| 2025-10-28 | 25.21 | 24.70 | -0.33 | -1.32% | 24.68 | 25.21 | 27157 | 6745.01 | 1.65% | 0.00 |
| 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 |
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。
