| 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 | 26.48 | 26.08 | -0.40 | -1.51% | 25.75 | 26.60 | 10249 | 2672.80 | 1.12% |
| 2026-03-25 | 26.16 | 26.48 | 0.46 | 1.77% | 26.06 | 26.87 | 16513 | 4374.80 | 1.80% |
| 2026-03-24 | 25.68 | 26.02 | 0.98 | 3.91% | 25.05 | 26.05 | 21036 | 5374.46 | 2.30% |
| 2026-03-23 | 26.66 | 25.04 | -2.26 | -8.28% | 24.98 | 26.94 | 29640 | 7618.66 | 3.24% |
| 2026-03-20 | 28.32 | 27.30 | -0.80 | -2.85% | 27.02 | 28.32 | 12983 | 3593.34 | 1.42% |
| 2026-03-19 | 28.17 | 28.10 | -0.21 | -0.74% | 27.92 | 28.40 | 12959 | 3643.02 | 1.42% |
| 2026-03-18 | 27.81 | 28.31 | 0.71 | 2.57% | 27.38 | 28.35 | 15123 | 4223.16 | 1.65% |
| 2026-03-17 | 28.10 | 27.60 | -0.33 | -1.18% | 27.38 | 28.30 | 14295 | 3983.99 | 1.56% |
| 2026-03-16 | 28.14 | 27.93 | -0.36 | -1.27% | 27.65 | 28.41 | 16984 | 4743.72 | 1.86% |
| 2026-03-13 | 28.70 | 28.29 | -0.52 | -1.80% | 28.20 | 29.64 | 36111 | 10417.52 | 3.95% |
| 2026-03-12 | 30.47 | 28.81 | -1.64 | -5.39% | 28.20 | 30.57 | 44240 | 12999.65 | 4.83% |
| 2026-03-11 | 30.01 | 30.45 | 0.47 | 1.57% | 29.78 | 30.60 | 35066 | 10617.81 | 3.83% |
| 2026-03-10 | 30.03 | 29.98 | 0.05 | 0.17% | 29.70 | 30.19 | 18514 | 5550.32 | 2.02% |
| 2026-03-09 | 29.27 | 29.93 | 0.27 | 0.91% | 29.17 | 29.94 | 24389 | 7217.83 | 2.66% |
| 2026-03-06 | 29.17 | 29.66 | 0.36 | 1.23% | 29.11 | 29.75 | 25472 | 7530.28 | 2.78% |
| 2026-03-05 | 29.25 | 29.30 | 0.41 | 1.42% | 28.75 | 29.33 | 22088 | 6426.95 | 2.41% |
| 2026-03-04 | 28.58 | 28.89 | 0.01 | 0.03% | 28.51 | 29.24 | 20540 | 5948.34 | 2.24% |
| 2026-03-03 | 28.97 | 28.88 | -0.16 | -0.55% | 28.72 | 29.50 | 21026 | 6081.58 | 2.30% |
| 2026-03-02 | 29.18 | 29.04 | -0.37 | -1.26% | 28.61 | 29.52 | 22324 | 6472.28 | 2.44% |
| 2026-02-27 | 29.07 | 29.41 | 0.11 | 0.38% | 28.70 | 29.50 | 26210 | 7624.08 | 2.86% |
| 2026-02-26 | 28.84 | 29.30 | 0.46 | 1.60% | 28.70 | 29.59 | 33576 | 9807.58 | 3.67% |
| 2026-02-25 | 28.56 | 28.84 | 0.28 | 0.98% | 28.02 | 29.54 | 45004 | 12997.26 | 4.92% |
| 2026-02-24 | 28.26 | 28.56 | 0.40 | 1.42% | 28.00 | 29.29 | 36289 | 10297.13 | 3.97% |
| 2026-02-13 | 28.03 | 28.16 | 0.13 | 0.46% | 27.92 | 28.49 | 18243 | 5155.27 | 1.99% |
| 2026-02-12 | 28.30 | 28.03 | -0.05 | -0.18% | 27.52 | 28.38 | 16582 | 4640.84 | 1.81% |
| 2026-02-11 | 28.27 | 28.08 | -0.19 | -0.67% | 28.01 | 28.46 | 10396 | 2935.61 | 1.14% |
| 2026-02-10 | 28.21 | 28.27 | 0.30 | 1.07% | 27.78 | 28.29 | 13141 | 3698.17 | 1.44% |
| 2026-02-09 | 28.10 | 27.97 | -0.01 | -0.04% | 27.77 | 28.19 | 9229 | 2577.82 | 1.01% |
| 2026-02-06 | 27.80 | 27.98 | 0.10 | 0.36% | 27.28 | 28.25 | 16768 | 4682.96 | 1.83% |
| 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% |
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。
