| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 24.31 | 23.70 | -0.37 | -1.54% | 23.70 | 25.51 | 58312 | 14252.01 | 6.37% |
| 2025-08-13 | 24.60 | 24.07 | -0.47 | -1.92% | 23.70 | 25.36 | 56626 | 13692.65 | 6.19% |
| 2025-08-12 | 24.33 | 24.54 | 0.24 | 0.99% | 23.78 | 24.55 | 32769 | 7931.84 | 3.58% |
| 2025-08-11 | 24.69 | 24.30 | -0.17 | -0.69% | 24.05 | 24.69 | 29268 | 7141.81 | 3.20% |
| 2025-08-08 | 24.01 | 24.47 | 0.69 | 2.90% | 23.70 | 24.75 | 37906 | 9192.65 | 4.14% |
| 2025-08-07 | 24.24 | 23.78 | -0.36 | -1.49% | 23.66 | 24.24 | 39832 | 9508.55 | 4.35% |
| 2025-08-06 | 23.59 | 24.14 | 0.77 | 3.29% | 23.42 | 24.30 | 59587 | 14223.37 | 6.51% |
| 2025-08-05 | 22.58 | 23.37 | 0.96 | 4.28% | 22.50 | 24.00 | 67207 | 15603.18 | 7.34% |
| 2025-08-04 | 22.35 | 22.41 | -0.09 | -0.40% | 22.02 | 22.65 | 46871 | 10497.09 | 5.12% |
| 2025-08-01 | 22.59 | 22.50 | -0.68 | -2.93% | 21.73 | 22.95 | 97795 | 21791.24 | 10.69% |
| 2025-07-31 | 25.45 | 23.18 | -2.52 | -9.81% | 23.13 | 25.45 | 152679 | 36041.73 | 16.68% |
| 2025-07-30 | 23.33 | 25.70 | 2.34 | 10.02% | 23.16 | 25.70 | 104273 | 26034.42 | 11.39% |
| 2025-07-29 | 23.73 | 23.36 | 0.00 | 0.00% | 22.60 | 24.36 | 52238 | 12138.80 | 5.71% |
| 2025-07-28 | 23.42 | 23.36 | -0.11 | -0.47% | 23.15 | 23.58 | 35996 | 8419.39 | 3.94% |
| 2025-07-25 | 23.41 | 23.47 | 0.14 | 0.60% | 23.00 | 23.71 | 43582 | 10231.51 | 4.77% |
| 2025-07-24 | 22.75 | 23.33 | 0.50 | 2.19% | 22.66 | 23.36 | 35585 | 8255.93 | 3.89% |
| 2025-07-23 | 22.37 | 22.83 | 0.34 | 1.51% | 22.37 | 23.17 | 41892 | 9582.31 | 4.58% |
| 2025-07-22 | 22.30 | 22.49 | 0.19 | 0.85% | 22.22 | 22.65 | 23522 | 5276.39 | 2.57% |
| 2025-07-21 | 22.25 | 22.30 | 0.30 | 1.36% | 21.94 | 22.30 | 24921 | 5514.35 | 2.73% |
| 2025-07-18 | 21.86 | 22.00 | 0.14 | 0.64% | 21.72 | 22.15 | 28634 | 6291.42 | 3.13% |
| 2025-07-17 | 21.63 | 21.86 | 0.35 | 1.63% | 21.47 | 21.90 | 25457 | 5530.37 | 2.79% |
| 2025-07-16 | 21.55 | 21.51 | 0.02 | 0.09% | 21.43 | 21.67 | 21487 | 4631.10 | 2.35% |
| 2025-07-15 | 21.51 | 21.49 | -0.12 | -0.56% | 21.21 | 21.68 | 21555 | 4610.90 | 2.36% |
| 2025-07-14 | 21.59 | 21.61 | 0.10 | 0.46% | 21.41 | 21.74 | 19161 | 4135.45 | 2.10% |
| 2025-07-11 | 21.74 | 21.51 | -0.22 | -1.01% | 21.51 | 21.98 | 31461 | 6836.01 | 3.44% |
| 2025-07-10 | 21.30 | 21.73 | 0.35 | 1.64% | 21.28 | 21.94 | 44658 | 9674.76 | 4.89% |
| 2025-07-09 | 21.30 | 21.38 | 0.14 | 0.66% | 21.20 | 21.49 | 30456 | 6491.02 | 3.33% |
| 2025-07-08 | 21.31 | 21.24 | -0.02 | -0.09% | 21.16 | 21.35 | 19412 | 4124.39 | 2.12% |
| 2025-07-07 | 21.18 | 21.26 | 0.07 | 0.33% | 21.01 | 21.29 | 21853 | 4636.68 | 2.39% |
| 2025-07-04 | 21.26 | 21.19 | -0.09 | -0.42% | 21.11 | 21.33 | 22636 | 4803.11 | 2.48% |
| 2025-07-03 | 21.18 | 21.28 | 0.21 | 1.00% | 21.05 | 21.30 | 28232 | 5986.15 | 3.09% |
| 2025-07-02 | 21.31 | 21.37 | 0.02 | 0.09% | 21.12 | 21.42 | 25331 | 5391.52 | 2.77% |
| 2025-07-01 | 21.40 | 21.35 | -0.08 | -0.37% | 21.15 | 21.51 | 22689 | 4838.40 | 2.48% |
| 2025-06-30 | 21.17 | 21.43 | 0.19 | 0.89% | 21.17 | 21.84 | 32383 | 6936.04 | 3.54% |
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。
