| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-27 | 22.75 | 22.31 | -0.02 | -0.09% | 22.26 | 22.75 | 17302 | 3878.82 | 1.05% | 0.00 |
| 2025-06-26 | 22.80 | 22.33 | -0.57 | -2.49% | 22.24 | 22.98 | 22316 | 5042.24 | 1.36% | 0.00 |
| 2025-06-25 | 22.38 | 22.90 | 0.59 | 2.64% | 22.19 | 23.14 | 35430 | 8043.70 | 2.15% | 0.00 |
| 2025-06-24 | 21.56 | 22.31 | 0.81 | 3.77% | 21.49 | 22.43 | 21017 | 4649.09 | 1.28% | 0.00 |
| 2025-06-23 | 21.18 | 21.50 | 0.37 | 1.75% | 20.88 | 21.63 | 15762 | 3364.70 | 0.96% | 0.00 |
| 2025-06-20 | 21.09 | 21.13 | 0.11 | 0.52% | 20.91 | 21.28 | 11548 | 2434.85 | 0.70% | 0.00 |
| 2025-06-19 | 21.42 | 21.09 | -0.36 | -1.68% | 20.96 | 21.73 | 16122 | 3416.06 | 0.98% | 0.00 |
| 2025-06-18 | 21.75 | 21.45 | -0.30 | -1.38% | 21.28 | 21.80 | 10710 | 2299.64 | 0.65% | 0.00 |
| 2025-06-17 | 21.99 | 21.75 | -0.17 | -0.78% | 21.59 | 22.33 | 18710 | 4103.18 | 1.14% | 0.00 |
| 2025-06-16 | 21.58 | 21.92 | 0.50 | 2.33% | 21.42 | 21.93 | 18596 | 4044.84 | 1.13% | 0.00 |
| 2025-06-13 | 22.13 | 21.42 | -0.87 | -3.90% | 21.38 | 22.33 | 25226 | 5475.99 | 1.53% | 0.00 |
| 2025-06-12 | 22.46 | 22.29 | -0.10 | -0.45% | 21.87 | 22.48 | 24415 | 5411.30 | 1.48% | 0.00 |
| 2025-06-11 | 22.47 | 22.39 | -0.01 | -0.04% | 22.30 | 22.78 | 19503 | 4385.96 | 1.19% | 0.00 |
| 2025-06-10 | 22.65 | 22.40 | -0.14 | -0.62% | 22.10 | 22.98 | 23121 | 5211.67 | 1.41% | 0.00 |
| 2025-06-09 | 22.43 | 22.54 | 0.13 | 0.58% | 22.36 | 23.13 | 23618 | 5370.97 | 1.44% | 0.00 |
| 2025-06-06 | 22.65 | 22.41 | -0.23 | -1.02% | 22.14 | 22.73 | 18038 | 4037.55 | 1.10% | 0.00 |
| 2025-06-05 | 22.50 | 22.64 | 0.18 | 0.80% | 22.12 | 22.80 | 28954 | 6510.34 | 1.76% | 0.00 |
| 2025-06-04 | 22.26 | 22.46 | 0.20 | 0.90% | 22.00 | 22.75 | 26652 | 5983.99 | 1.62% | 0.00 |
| 2025-06-03 | 21.72 | 22.26 | 0.44 | 2.02% | 21.65 | 22.36 | 30572 | 6769.72 | 1.86% | 0.00 |
| 2025-05-30 | 21.94 | 21.82 | -0.12 | -0.55% | 21.73 | 22.26 | 26344 | 5794.59 | 1.60% | 0.00 |
| 2025-05-29 | 21.26 | 21.94 | 0.68 | 3.20% | 21.16 | 22.02 | 26861 | 5854.97 | 1.63% | 0.00 |
| 2025-05-28 | 21.36 | 21.26 | -0.10 | -0.47% | 21.12 | 21.62 | 24311 | 5188.83 | 1.48% | 0.00 |
| 2025-05-27 | 21.59 | 21.36 | -0.12 | -0.56% | 21.18 | 21.75 | 21899 | 4680.18 | 1.33% | 0.00 |
| 2025-05-26 | 21.63 | 21.48 | -0.15 | -0.69% | 21.35 | 21.71 | 17007 | 3659.06 | 1.03% | 0.00 |
| 2025-05-23 | 21.67 | 21.63 | -0.02 | -0.09% | 21.46 | 22.11 | 26230 | 5718.22 | 1.60% | 0.00 |
| 2025-05-22 | 21.84 | 21.65 | -0.19 | -0.87% | 21.59 | 22.20 | 15131 | 3299.15 | 0.92% | 0.00 |
| 2025-05-21 | 22.51 | 21.84 | -0.66 | -2.93% | 21.80 | 22.64 | 32868 | 7271.61 | 2.00% | 0.00 |
| 2025-05-20 | 22.46 | 22.50 | -0.15 | -0.66% | 22.40 | 22.89 | 18660 | 4211.05 | 1.13% | 0.00 |
| 2025-05-19 | 22.53 | 22.65 | 0.11 | 0.49% | 22.25 | 22.75 | 15804 | 3560.53 | 0.96% | 0.00 |
| 2025-05-16 | 22.17 | 22.54 | 0.31 | 1.39% | 21.91 | 22.71 | 19339 | 4328.30 | 1.18% | 0.00 |
| 2025-05-15 | 22.49 | 22.23 | -0.39 | -1.72% | 22.10 | 22.59 | 20909 | 4664.56 | 1.27% | 0.00 |
| 2025-05-14 | 22.69 | 22.62 | -0.15 | -0.66% | 22.52 | 23.03 | 18824 | 4276.85 | 1.14% | 0.00 |
| 2025-05-13 | 23.08 | 22.77 | 0.00 | 0.00% | 22.69 | 23.47 | 31308 | 7210.15 | 1.90% | 0.00 |
| 2025-05-12 | 22.76 | 22.77 | 0.11 | 0.49% | 22.33 | 23.01 | 39318 | 8899.35 | 2.39% | 0.00 |
| 2025-05-09 | 23.56 | 22.66 | -0.94 | -3.98% | 22.58 | 23.70 | 37649 | 8630.14 | 2.29% | 0.00 |
| 2025-05-08 | 23.85 | 23.60 | -0.25 | -1.05% | 23.50 | 24.00 | 24090 | 5713.84 | 1.46% | 0.00 |
| 2025-05-07 | 24.13 | 23.85 | -0.04 | -0.17% | 23.55 | 24.60 | 35593 | 8547.43 | 2.16% | 0.00 |
| 2025-05-06 | 23.51 | 23.89 | 0.58 | 2.49% | 23.28 | 24.05 | 43764 | 10341.86 | 2.66% | 0.00 |
| 2025-04-30 | 24.79 | 23.31 | -1.68 | -6.72% | 23.18 | 24.80 | 78802 | 18744.93 | 4.79% | 0.00 |
| 2025-04-29 | 24.50 | 24.99 | 0.40 | 1.63% | 24.30 | 25.07 | 24158 | 5977.33 | 1.47% | 0.00 |
| 2025-04-28 | 24.11 | 24.59 | 0.27 | 1.11% | 23.59 | 25.05 | 40392 | 9847.56 | 2.46% | 0.00 |
| 2025-04-25 | 24.30 | 24.32 | -0.18 | -0.73% | 23.92 | 24.80 | 32435 | 7885.72 | 1.97% | 0.00 |
| 2025-04-24 | 25.60 | 24.50 | -1.00 | -3.92% | 24.28 | 25.80 | 52123 | 12922.48 | 3.17% | 0.00 |
| 2025-04-23 | 26.00 | 25.50 | -0.51 | -1.96% | 25.20 | 26.00 | 45345 | 11540.08 | 2.76% | 0.00 |
| 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 |
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。
