| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-14 | 27.39 | 26.60 | -0.90 | -3.27% | 26.51 | 27.44 | 54574 | 14713.54 | 5.96% |
| 2025-10-13 | 25.99 | 27.50 | 0.40 | 1.48% | 25.88 | 27.50 | 54880 | 14679.54 | 6.00% |
| 2025-10-10 | 26.48 | 27.10 | 0.47 | 1.76% | 26.35 | 27.40 | 76555 | 20749.55 | 8.36% |
| 2025-10-09 | 27.00 | 26.63 | -0.22 | -0.82% | 26.43 | 27.10 | 63558 | 16954.05 | 6.94% |
| 2025-09-30 | 27.90 | 26.85 | -0.58 | -2.11% | 26.84 | 28.06 | 72871 | 19819.55 | 7.96% |
| 2025-09-29 | 28.08 | 27.43 | -1.55 | -5.35% | 27.15 | 28.26 | 106219 | 29431.10 | 11.61% |
| 2025-09-26 | 28.98 | 28.98 | -3.22 | -10.00% | 28.98 | 31.08 | 150317 | 44082.16 | 16.42% |
| 2025-09-25 | 32.31 | 32.20 | -3.58 | -10.01% | 32.20 | 33.00 | 47025 | 15184.16 | 5.14% |
| 2025-09-24 | 41.76 | 35.78 | -3.97 | -9.99% | 35.78 | 43.73 | 234794 | 89433.70 | 25.65% |
| 2025-09-23 | 33.23 | 39.75 | 3.61 | 9.99% | 33.22 | 39.75 | 134576 | 50561.21 | 14.70% |
| 2025-09-22 | 44.17 | 36.14 | -4.01 | -9.99% | 36.14 | 44.17 | 206227 | 76364.23 | 22.53% |
| 2025-09-19 | 40.15 | 40.15 | 3.65 | 10.00% | 40.15 | 40.15 | 15297 | 6141.92 | 1.67% |
| 2025-09-18 | 36.50 | 36.50 | 3.32 | 10.01% | 36.50 | 36.50 | 17442 | 6366.51 | 1.91% |
| 2025-09-17 | 33.18 | 33.18 | 3.02 | 10.01% | 33.18 | 33.18 | 10178 | 3377.06 | 1.11% |
| 2025-09-16 | 30.16 | 30.16 | 2.74 | 9.99% | 30.16 | 30.16 | 32154 | 9697.65 | 3.51% |
| 2025-09-15 | 24.87 | 27.42 | 2.49 | 9.99% | 24.37 | 27.42 | 61042 | 16402.38 | 6.67% |
| 2025-09-12 | 25.31 | 24.93 | -0.38 | -1.50% | 24.88 | 25.33 | 39186 | 9817.91 | 4.28% |
| 2025-09-11 | 25.29 | 25.31 | 0.02 | 0.08% | 24.72 | 25.50 | 44775 | 11232.94 | 4.89% |
| 2025-09-10 | 24.76 | 25.29 | 0.29 | 1.16% | 24.76 | 25.54 | 56231 | 14165.63 | 6.14% |
| 2025-09-09 | 24.57 | 25.00 | 0.40 | 1.63% | 24.21 | 25.32 | 63787 | 15848.20 | 6.97% |
| 2025-09-08 | 24.44 | 24.60 | -0.38 | -1.52% | 24.44 | 24.92 | 49183 | 12097.75 | 5.37% |
| 2025-09-05 | 24.77 | 24.98 | 0.48 | 1.96% | 24.00 | 25.50 | 74560 | 18363.02 | 8.15% |
| 2025-09-04 | 24.54 | 24.50 | -1.34 | -5.19% | 23.66 | 24.90 | 118495 | 28851.36 | 12.95% |
| 2025-09-03 | 23.81 | 25.84 | 1.50 | 6.16% | 23.23 | 26.77 | 158276 | 40682.29 | 17.29% |
| 2025-09-02 | 23.96 | 24.34 | 0.37 | 1.54% | 23.45 | 26.37 | 103507 | 25873.44 | 11.31% |
| 2025-09-01 | 23.49 | 23.97 | 0.54 | 2.30% | 23.23 | 24.28 | 34800 | 8277.64 | 3.80% |
| 2025-08-29 | 23.42 | 23.43 | 0.02 | 0.09% | 23.11 | 23.55 | 25890 | 6039.92 | 2.83% |
| 2025-08-28 | 22.41 | 23.41 | 1.01 | 4.51% | 22.41 | 23.50 | 42706 | 9779.68 | 4.67% |
| 2025-08-27 | 23.39 | 22.40 | -0.87 | -3.74% | 22.38 | 23.39 | 37222 | 8497.32 | 4.07% |
| 2025-08-26 | 23.15 | 23.27 | 0.09 | 0.39% | 22.86 | 23.41 | 24163 | 5614.85 | 2.64% |
| 2025-08-25 | 23.18 | 23.18 | -0.07 | -0.30% | 22.65 | 23.44 | 29407 | 6808.35 | 3.21% |
| 2025-08-22 | 23.38 | 23.25 | -0.27 | -1.15% | 23.09 | 23.60 | 28712 | 6688.64 | 3.14% |
| 2025-08-21 | 23.52 | 23.52 | 0.02 | 0.09% | 23.33 | 23.89 | 34050 | 8040.18 | 3.72% |
| 2025-08-20 | 23.64 | 23.50 | -0.12 | -0.51% | 23.36 | 23.79 | 24366 | 5728.29 | 2.66% |
| 2025-08-19 | 23.45 | 23.62 | 0.17 | 0.72% | 23.13 | 23.66 | 30341 | 7121.83 | 3.32% |
| 2025-08-18 | 24.10 | 23.45 | -0.33 | -1.39% | 23.39 | 24.19 | 41104 | 9762.30 | 4.49% |
| 2025-08-15 | 23.86 | 23.78 | 0.08 | 0.34% | 23.54 | 24.03 | 40112 | 9527.90 | 4.38% |
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。
