| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 27.17 | 27.88 | 0.70 | 2.58% | 27.00 | 27.88 | 19124 | 5275.77 | 2.09% |
| 2026-02-04 | 27.35 | 27.18 | 0.05 | 0.18% | 26.87 | 27.43 | 13341 | 3613.61 | 1.46% |
| 2026-02-03 | 27.60 | 27.13 | -0.14 | -0.51% | 27.01 | 27.60 | 14121 | 3835.76 | 1.54% |
| 2026-02-02 | 26.81 | 27.27 | 0.27 | 1.00% | 26.76 | 28.00 | 31466 | 8692.87 | 3.44% |
| 2026-01-30 | 26.41 | 27.00 | 0.59 | 2.23% | 26.39 | 27.05 | 15544 | 4162.56 | 1.70% |
| 2026-01-29 | 26.60 | 26.41 | -0.34 | -1.27% | 26.40 | 27.06 | 13765 | 3678.89 | 1.50% |
| 2026-01-28 | 27.26 | 26.75 | -0.78 | -2.83% | 26.66 | 27.47 | 15973 | 4300.69 | 1.75% |
| 2026-01-27 | 27.20 | 27.53 | 0.26 | 0.95% | 26.46 | 27.54 | 19736 | 5343.19 | 2.16% |
| 2026-01-26 | 28.15 | 27.27 | -0.85 | -3.02% | 27.14 | 28.15 | 23747 | 6531.17 | 2.59% |
| 2026-01-23 | 28.12 | 28.12 | 0.09 | 0.32% | 27.91 | 28.19 | 15868 | 4451.52 | 1.73% |
| 2026-01-22 | 27.77 | 28.03 | 0.26 | 0.94% | 27.51 | 28.12 | 15480 | 4318.26 | 1.69% |
| 2026-01-21 | 27.69 | 27.77 | -0.05 | -0.18% | 27.36 | 27.86 | 15907 | 4390.94 | 1.74% |
| 2026-01-20 | 28.15 | 27.82 | -0.18 | -0.64% | 27.66 | 28.32 | 24119 | 6729.01 | 2.64% |
| 2026-01-19 | 27.87 | 28.00 | 0.32 | 1.16% | 27.60 | 28.08 | 15851 | 4425.67 | 1.73% |
| 2026-01-16 | 28.30 | 27.68 | -0.59 | -2.09% | 27.53 | 28.50 | 27941 | 7784.18 | 3.05% |
| 2026-01-15 | 29.10 | 28.27 | -1.04 | -3.55% | 27.82 | 30.00 | 62643 | 18053.70 | 6.84% |
| 2026-01-14 | 28.36 | 29.31 | 0.93 | 3.28% | 28.16 | 29.39 | 49379 | 14230.40 | 5.40% |
| 2026-01-13 | 28.01 | 28.38 | 0.40 | 1.43% | 27.65 | 28.54 | 33667 | 9522.05 | 3.68% |
| 2026-01-12 | 27.84 | 27.98 | 0.13 | 0.47% | 27.55 | 28.05 | 26674 | 7415.81 | 2.91% |
| 2026-01-09 | 27.95 | 27.85 | -0.12 | -0.43% | 27.45 | 28.02 | 24014 | 6662.65 | 2.62% |
| 2026-01-08 | 27.79 | 27.97 | 0.19 | 0.68% | 27.45 | 28.09 | 22862 | 6353.92 | 2.50% |
| 2026-01-07 | 27.65 | 27.78 | 0.15 | 0.54% | 27.54 | 28.15 | 30128 | 8393.59 | 3.29% |
| 2026-01-06 | 27.33 | 27.63 | 0.30 | 1.10% | 27.21 | 27.73 | 20886 | 5761.56 | 2.28% |
| 2026-01-05 | 27.12 | 27.33 | 0.21 | 0.77% | 26.86 | 27.45 | 18879 | 5136.25 | 2.06% |
| 2025-12-31 | 27.30 | 27.12 | 0.16 | 0.59% | 26.74 | 27.30 | 17466 | 4716.26 | 1.91% |
| 2025-12-30 | 27.30 | 26.96 | -0.37 | -1.35% | 26.70 | 27.36 | 19262 | 5214.58 | 2.10% |
| 2025-12-29 | 27.27 | 27.33 | 0.23 | 0.85% | 26.91 | 27.44 | 18259 | 4965.79 | 2.00% |
| 2025-12-26 | 27.25 | 27.10 | -0.06 | -0.22% | 27.00 | 27.51 | 17407 | 4736.03 | 1.90% |
| 2025-12-25 | 27.46 | 27.16 | -0.26 | -0.95% | 26.88 | 27.80 | 26026 | 7067.80 | 2.84% |
| 2025-12-24 | 27.34 | 27.42 | -0.02 | -0.07% | 27.15 | 27.80 | 16991 | 4662.04 | 1.86% |
| 2025-12-23 | 28.22 | 27.44 | -0.74 | -2.63% | 27.20 | 28.35 | 30130 | 8286.42 | 3.29% |
| 2025-12-22 | 28.65 | 28.18 | -0.47 | -1.64% | 28.11 | 28.71 | 21782 | 6173.43 | 2.38% |
| 2025-12-19 | 28.08 | 28.65 | 0.54 | 1.92% | 27.52 | 28.84 | 23747 | 6756.67 | 2.59% |
| 2025-12-18 | 28.07 | 28.11 | 0.04 | 0.14% | 28.07 | 28.69 | 20011 | 5668.42 | 2.19% |
| 2025-12-17 | 28.28 | 28.07 | -0.39 | -1.37% | 27.22 | 28.45 | 30189 | 8403.48 | 3.30% |
| 2025-12-16 | 28.26 | 28.46 | 0.03 | 0.11% | 27.95 | 29.16 | 28223 | 8049.18 | 3.08% |
| 2025-12-15 | 29.77 | 28.43 | -1.49 | -4.98% | 28.34 | 29.80 | 36628 | 10554.35 | 4.00% |
| 2025-12-12 | 29.58 | 29.92 | -0.21 | -0.70% | 28.15 | 30.59 | 40115 | 11937.47 | 4.38% |
| 2025-12-11 | 31.32 | 30.13 | -1.18 | -3.77% | 30.12 | 31.35 | 39830 | 12199.61 | 4.35% |
| 2025-12-10 | 30.67 | 31.31 | 0.58 | 1.89% | 30.51 | 31.32 | 54536 | 16927.06 | 5.96% |
| 2025-12-09 | 30.54 | 30.73 | 0.18 | 0.59% | 30.30 | 30.99 | 52823 | 16243.67 | 5.77% |
| 2025-12-08 | 30.00 | 30.55 | 0.23 | 0.76% | 29.71 | 31.22 | 61026 | 18692.48 | 6.67% |
| 2025-12-05 | 30.01 | 30.32 | 0.44 | 1.47% | 29.02 | 30.56 | 59076 | 17619.92 | 6.45% |
| 2025-12-04 | 29.98 | 29.88 | -0.27 | -0.90% | 29.61 | 30.27 | 45179 | 13500.62 | 4.94% |
| 2025-12-03 | 30.56 | 30.15 | -0.34 | -1.12% | 29.86 | 30.92 | 51489 | 15586.62 | 5.63% |
| 2025-12-02 | 31.58 | 30.49 | -1.10 | -3.48% | 30.20 | 31.58 | 104412 | 32010.83 | 11.41% |
| 2025-12-01 | 28.74 | 31.59 | 2.87 | 9.99% | 28.74 | 31.59 | 58212 | 18181.87 | 6.36% |
| 2025-11-28 | 27.59 | 28.72 | 0.88 | 3.16% | 27.12 | 29.40 | 51230 | 14531.65 | 5.60% |
| 2025-11-27 | 29.06 | 27.84 | -1.64 | -5.56% | 27.53 | 29.07 | 63917 | 17882.55 | 6.98% |
| 2025-11-26 | 31.29 | 29.48 | -1.91 | -6.08% | 29.28 | 31.29 | 63761 | 19266.50 | 6.97% |
| 2025-11-25 | 31.43 | 31.39 | -0.45 | -1.41% | 30.90 | 31.99 | 78552 | 24700.39 | 8.58% |
| 2025-11-24 | 30.42 | 31.84 | 1.57 | 5.19% | 29.73 | 32.08 | 89372 | 27875.79 | 9.77% |
| 2025-11-21 | 30.96 | 30.27 | -1.00 | -3.20% | 30.00 | 32.00 | 101038 | 31460.28 | 11.04% |
| 2025-11-20 | 29.30 | 31.27 | 1.63 | 5.50% | 28.89 | 32.60 | 119385 | 36459.68 | 13.04% |
| 2025-11-19 | 28.73 | 29.64 | 0.59 | 2.03% | 28.61 | 30.37 | 74746 | 22173.84 | 8.17% |
| 2025-11-18 | 28.49 | 29.05 | 0.59 | 2.07% | 28.42 | 29.38 | 49493 | 14277.52 | 5.41% |
| 2025-11-17 | 28.98 | 28.46 | -0.56 | -1.93% | 28.39 | 29.06 | 36270 | 10379.72 | 3.96% |
| 2025-11-14 | 29.69 | 29.02 | -0.70 | -2.36% | 29.00 | 30.24 | 70207 | 20723.87 | 7.67% |
| 2025-11-13 | 29.01 | 29.72 | 0.76 | 2.62% | 28.20 | 30.80 | 97022 | 28497.79 | 10.60% |
| 2025-11-12 | 28.41 | 28.96 | 0.55 | 1.94% | 27.84 | 29.47 | 82379 | 23692.91 | 9.00% |
| 2025-11-11 | 28.25 | 28.41 | 0.24 | 0.85% | 27.83 | 28.79 | 49845 | 14132.95 | 5.45% |
| 2025-11-10 | 27.59 | 28.17 | 0.87 | 3.19% | 27.46 | 28.33 | 50655 | 14138.13 | 5.53% |
| 2025-11-07 | 28.10 | 27.30 | -0.85 | -3.02% | 27.26 | 28.10 | 39361 | 10839.25 | 4.30% |
| 2025-11-06 | 28.27 | 28.15 | 0.22 | 0.79% | 27.66 | 28.74 | 57361 | 16099.27 | 6.27% |
| 2025-11-05 | 27.66 | 27.93 | 0.27 | 0.98% | 27.47 | 28.51 | 55905 | 15737.66 | 6.11% |
| 2025-11-04 | 27.87 | 27.66 | -0.23 | -0.82% | 27.31 | 27.95 | 27926 | 7705.69 | 3.05% |
| 2025-11-03 | 27.44 | 27.89 | 0.46 | 1.68% | 27.14 | 27.98 | 38395 | 10632.12 | 4.20% |
| 2025-10-31 | 26.70 | 27.43 | 0.87 | 3.28% | 26.50 | 27.50 | 36277 | 9869.23 | 3.96% |
| 2025-10-30 | 27.16 | 26.56 | -0.60 | -2.21% | 26.54 | 27.19 | 27820 | 7441.33 | 3.04% |
| 2025-10-29 | 27.26 | 27.16 | -0.26 | -0.95% | 26.80 | 27.42 | 34001 | 9190.89 | 3.72% |
| 2025-10-28 | 27.22 | 27.42 | 0.00 | 0.00% | 27.17 | 27.62 | 29503 | 8096.95 | 3.22% |
| 2025-10-27 | 27.69 | 27.42 | -0.06 | -0.22% | 27.37 | 28.18 | 44251 | 12279.44 | 4.84% |
| 2025-10-24 | 27.48 | 27.48 | 0.07 | 0.26% | 27.33 | 27.78 | 33932 | 9351.47 | 3.71% |
| 2025-10-23 | 27.54 | 27.41 | -0.41 | -1.47% | 27.00 | 27.75 | 40044 | 10900.24 | 4.38% |
| 2025-10-22 | 28.35 | 27.82 | -0.95 | -3.30% | 27.80 | 28.99 | 50123 | 14121.49 | 5.48% |
| 2025-10-21 | 28.95 | 28.77 | -0.69 | -2.34% | 28.52 | 29.00 | 61726 | 17730.54 | 6.74% |
| 2025-10-20 | 28.75 | 29.46 | 0.42 | 1.45% | 27.90 | 29.71 | 92493 | 26407.46 | 10.11% |
| 2025-10-17 | 27.54 | 29.04 | 1.55 | 5.64% | 27.54 | 30.00 | 119169 | 34262.59 | 13.02% |
| 2025-10-16 | 27.23 | 27.49 | 0.14 | 0.51% | 27.06 | 28.04 | 69812 | 19282.98 | 7.63% |
| 2025-10-15 | 26.58 | 27.35 | 0.75 | 2.82% | 26.58 | 27.47 | 55589 | 15095.98 | 6.07% |
泰慕士(001234)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。
