| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-27 | 24.39 | 24.02 | -0.20 | -0.83% | 24.00 | 24.80 | 297523 | 72687.48 | 2.88% | 33.00 |
| 2025-08-26 | 24.10 | 24.22 | 0.05 | 0.21% | 23.90 | 24.88 | 299076 | 73032.38 | 2.90% | 1.00 |
| 2025-08-25 | 23.87 | 24.17 | 0.49 | 2.07% | 23.87 | 24.37 | 280633 | 67640.87 | 2.72% | 22.00 |
| 2025-08-22 | 23.50 | 23.68 | 0.19 | 0.81% | 23.45 | 23.68 | 144802 | 34145.90 | 1.40% | 3.00 |
| 2025-08-21 | 23.68 | 23.49 | -0.19 | -0.80% | 23.41 | 23.85 | 160518 | 37952.02 | 1.56% | 7.00 |
| 2025-08-20 | 23.60 | 23.68 | 0.10 | 0.42% | 23.27 | 23.68 | 173224 | 40649.11 | 1.68% | 0.00 |
| 2025-08-19 | 23.70 | 23.58 | -0.11 | -0.46% | 23.55 | 23.85 | 134711 | 31874.65 | 1.31% | 0.00 |
| 2025-08-18 | 23.68 | 23.69 | 0.07 | 0.30% | 23.44 | 23.85 | 221357 | 52264.84 | 2.15% | 10.00 |
| 2025-08-15 | 22.71 | 23.62 | 0.92 | 4.05% | 22.66 | 24.07 | 363707 | 85511.16 | 3.53% | 30.00 |
| 2025-08-14 | 23.18 | 22.70 | -0.45 | -1.94% | 22.50 | 23.25 | 225588 | 51469.26 | 2.19% | 0.00 |
| 2025-08-13 | 23.04 | 23.15 | 0.18 | 0.78% | 22.86 | 23.25 | 176327 | 40639.93 | 1.71% | 12.00 |
| 2025-08-12 | 23.01 | 22.97 | -0.03 | -0.13% | 22.89 | 23.52 | 157448 | 36393.78 | 1.53% | 11.00 |
| 2025-08-11 | 22.91 | 23.00 | 0.17 | 0.74% | 22.87 | 23.10 | 100996 | 23227.78 | 0.98% | 6.00 |
| 2025-08-08 | 22.83 | 22.83 | 0.00 | 0.00% | 22.74 | 22.97 | 71534 | 16349.50 | 0.69% | 0.00 |
| 2025-08-07 | 23.03 | 22.83 | -0.15 | -0.65% | 22.74 | 23.07 | 128107 | 29295.59 | 1.24% | 16.00 |
| 2025-08-06 | 23.05 | 22.98 | -0.06 | -0.26% | 22.88 | 23.07 | 72708 | 16713.63 | 0.70% | 9.00 |
| 2025-08-05 | 22.80 | 23.04 | 0.27 | 1.19% | 22.71 | 23.16 | 107095 | 24658.68 | 1.04% | 1.00 |
| 2025-08-04 | 22.50 | 22.77 | 0.11 | 0.49% | 22.50 | 22.83 | 89889 | 20411.29 | 0.87% | 0.00 |
| 2025-08-01 | 22.89 | 22.66 | 0.09 | 0.40% | 22.62 | 23.19 | 173642 | 39720.47 | 1.68% | 0.00 |
| 2025-07-31 | 22.99 | 22.57 | -0.47 | -2.04% | 22.51 | 23.08 | 170201 | 38742.98 | 1.65% | 0.00 |
| 2025-07-30 | 23.30 | 23.04 | -0.23 | -0.99% | 22.98 | 23.45 | 129341 | 29998.67 | 1.25% | 0.00 |
| 2025-07-29 | 23.25 | 23.27 | -0.04 | -0.17% | 23.12 | 23.34 | 107483 | 24944.35 | 1.04% | 0.00 |
| 2025-07-28 | 23.55 | 23.31 | -0.22 | -0.93% | 23.22 | 23.58 | 122121 | 28544.39 | 1.18% | 0.00 |
| 2025-07-25 | 23.63 | 23.53 | -0.07 | -0.30% | 23.44 | 23.92 | 129258 | 30520.36 | 1.25% | 0.00 |
| 2025-07-24 | 23.37 | 23.60 | 0.16 | 0.68% | 23.36 | 23.83 | 147022 | 34697.77 | 1.43% | 0.00 |
| 2025-07-23 | 23.80 | 23.44 | -0.31 | -1.31% | 23.40 | 24.16 | 186067 | 44198.87 | 1.80% | 0.00 |
| 2025-07-22 | 23.60 | 23.75 | 0.17 | 0.72% | 23.44 | 23.78 | 155070 | 36621.55 | 1.50% | 11.00 |
| 2025-07-21 | 23.48 | 23.58 | 0.20 | 0.86% | 23.43 | 23.78 | 123318 | 29093.63 | 1.20% | 0.00 |
| 2025-07-18 | 23.81 | 23.38 | -0.43 | -1.81% | 23.32 | 23.82 | 190412 | 44707.76 | 1.85% | 32.00 |
| 2025-07-17 | 23.80 | 23.81 | 0.04 | 0.17% | 23.60 | 23.89 | 114306 | 27165.50 | 1.11% | 1.00 |
| 2025-07-16 | 24.28 | 23.77 | -0.45 | -1.86% | 23.72 | 24.38 | 135384 | 32422.60 | 1.31% | 0.00 |
| 2025-07-15 | 24.63 | 24.22 | 0.07 | 0.29% | 23.85 | 24.69 | 309993 | 75115.13 | 3.01% | 8.00 |
| 2025-07-14 | 23.65 | 24.15 | 0.48 | 2.03% | 23.60 | 24.35 | 164762 | 39633.20 | 1.60% | 0.00 |
| 2025-07-11 | 23.55 | 23.67 | 0.10 | 0.42% | 23.37 | 23.78 | 108304 | 25534.22 | 1.05% | 0.00 |
| 2025-07-10 | 23.71 | 23.57 | -0.25 | -1.05% | 23.34 | 23.72 | 133953 | 31496.78 | 1.30% | 0.00 |
| 2025-07-09 | 23.86 | 23.82 | -0.11 | -0.46% | 23.63 | 24.10 | 117575 | 28065.17 | 1.14% | 10.00 |
| 2025-07-08 | 24.02 | 23.93 | -0.05 | -0.21% | 23.80 | 24.15 | 132454 | 31708.56 | 1.29% | 6.00 |
| 2025-07-07 | 23.54 | 23.98 | 0.43 | 1.83% | 23.48 | 24.34 | 189000 | 45381.27 | 1.84% | 0.00 |
| 2025-07-04 | 23.70 | 23.55 | -0.09 | -0.38% | 23.44 | 23.87 | 103978 | 24568.90 | 1.01% | 0.00 |
| 2025-07-03 | 23.87 | 23.79 | 0.03 | 0.13% | 23.53 | 23.89 | 83695 | 19886.00 | 0.81% | 6.00 |
| 2025-07-02 | 23.72 | 23.76 | -0.02 | -0.08% | 23.65 | 24.05 | 108321 | 25810.75 | 1.05% | 0.00 |
| 2025-07-01 | 23.99 | 23.78 | -0.19 | -0.79% | 23.60 | 23.99 | 123211 | 29246.66 | 1.20% | 0.00 |
| 2025-06-30 | 23.50 | 23.97 | 0.56 | 2.39% | 23.41 | 24.00 | 132718 | 31572.42 | 1.29% | 0.00 |
| 2025-06-27 | 23.91 | 23.41 | -0.29 | -1.22% | 23.35 | 23.91 | 152862 | 36026.39 | 1.49% | 40.00 |
| 2025-06-26 | 23.18 | 23.70 | 0.41 | 1.76% | 23.05 | 24.44 | 289065 | 68981.45 | 2.81% | 0.00 |
| 2025-06-25 | 23.07 | 23.29 | 0.20 | 0.87% | 22.93 | 23.48 | 150063 | 34856.33 | 1.46% | 0.00 |
| 2025-06-24 | 22.12 | 23.09 | 1.11 | 5.05% | 22.03 | 23.18 | 196531 | 44725.23 | 1.91% | 0.00 |
| 2025-06-23 | 21.93 | 21.98 | -0.02 | -0.09% | 21.80 | 22.20 | 64417 | 14170.42 | 0.63% | 0.00 |
| 2025-06-20 | 22.20 | 22.00 | -0.23 | -1.03% | 21.91 | 22.32 | 68108 | 15026.29 | 0.66% | 0.00 |
| 2025-06-19 | 22.92 | 22.23 | -0.74 | -3.22% | 22.15 | 22.92 | 104514 | 23479.15 | 1.02% | 0.00 |
| 2025-06-18 | 23.13 | 22.97 | -0.17 | -0.73% | 22.84 | 23.32 | 65877 | 15125.47 | 0.64% | 0.00 |
| 2025-06-17 | 22.65 | 23.14 | 0.44 | 1.94% | 22.61 | 23.42 | 137983 | 31815.05 | 1.34% | 0.00 |
| 2025-06-16 | 22.44 | 22.70 | 0.14 | 0.62% | 22.38 | 22.78 | 67947 | 15379.62 | 0.66% | 0.00 |
| 2025-06-13 | 22.68 | 22.56 | -0.24 | -1.05% | 22.38 | 23.06 | 104899 | 23765.89 | 1.02% | 0.00 |
| 2025-06-12 | 22.50 | 22.80 | 0.20 | 0.88% | 22.37 | 22.94 | 98895 | 22431.28 | 0.96% | 0.00 |
| 2025-06-11 | 22.48 | 22.60 | 0.12 | 0.53% | 22.45 | 22.87 | 71268 | 16151.28 | 0.69% | 0.00 |
| 2025-06-10 | 22.85 | 22.48 | -0.35 | -1.53% | 22.42 | 22.97 | 75661 | 17146.19 | 0.74% | 0.00 |
| 2025-06-09 | 22.82 | 22.83 | 0.06 | 0.26% | 22.80 | 23.11 | 78840 | 18078.86 | 0.77% | 0.00 |
| 2025-06-06 | 22.94 | 22.77 | -0.21 | -0.91% | 22.77 | 23.10 | 77890 | 17864.96 | 0.76% | 0.00 |
| 2025-06-05 | 22.56 | 22.98 | 0.52 | 2.32% | 22.45 | 23.05 | 153192 | 35060.71 | 1.49% | 0.00 |
| 2025-06-04 | 22.33 | 22.46 | 0.28 | 1.26% | 22.23 | 22.57 | 78194 | 17538.46 | 0.76% | 0.00 |
| 2025-06-03 | 22.05 | 22.18 | 0.02 | 0.09% | 21.90 | 22.29 | 69049 | 15288.88 | 0.67% | 0.00 |
| 2025-05-30 | 22.50 | 22.16 | -0.37 | -1.64% | 22.10 | 22.61 | 70264 | 15644.28 | 0.68% | 0.00 |
| 2025-05-29 | 21.83 | 22.53 | 0.67 | 3.06% | 21.83 | 22.76 | 127159 | 28505.40 | 1.24% | 0.00 |
| 2025-05-28 | 22.20 | 21.86 | -0.34 | -1.53% | 21.82 | 22.20 | 100494 | 22056.85 | 0.98% | 0.00 |
| 2025-05-27 | 22.13 | 22.20 | 0.07 | 0.32% | 22.06 | 22.28 | 61893 | 13712.62 | 0.60% | 0.00 |
| 2025-05-26 | 22.38 | 22.13 | -0.25 | -1.12% | 22.09 | 22.49 | 98813 | 21971.00 | 0.96% | 0.00 |
| 2025-05-23 | 22.75 | 22.38 | -0.47 | -2.06% | 22.38 | 22.87 | 120734 | 27284.27 | 1.17% | 1.00 |
| 2025-05-22 | 22.75 | 22.85 | 0.01 | 0.04% | 22.57 | 23.07 | 79420 | 18161.71 | 0.77% | 0.00 |
| 2025-05-21 | 22.93 | 22.84 | -0.08 | -0.35% | 22.78 | 23.01 | 64648 | 14765.50 | 0.63% | 0.00 |
| 2025-05-20 | 22.74 | 22.92 | 0.24 | 1.06% | 22.46 | 23.21 | 104461 | 23902.97 | 1.02% | 0.00 |
| 2025-05-19 | 22.77 | 22.68 | -0.13 | -0.57% | 22.53 | 22.82 | 94711 | 21461.28 | 0.92% | 0.00 |
| 2025-05-16 | 22.75 | 22.81 | 0.06 | 0.26% | 22.71 | 23.08 | 84874 | 19444.09 | 0.83% | 0.00 |
| 2025-05-15 | 23.11 | 22.75 | -0.40 | -1.73% | 22.75 | 23.11 | 103991 | 23758.78 | 1.01% | 0.00 |
| 2025-05-14 | 23.61 | 23.15 | -0.46 | -1.95% | 22.90 | 23.63 | 153172 | 35479.04 | 1.49% | 12.00 |
| 2025-05-13 | 24.00 | 23.61 | -0.20 | -0.84% | 23.57 | 24.14 | 93336 | 22181.03 | 0.91% | 0.00 |
| 2025-05-12 | 23.31 | 23.81 | 0.63 | 2.72% | 23.31 | 23.96 | 161754 | 38318.77 | 1.57% | 6.00 |
| 2025-05-09 | 23.56 | 23.18 | -0.38 | -1.61% | 23.08 | 23.77 | 107838 | 25115.08 | 1.05% | 0.00 |
| 2025-05-08 | 23.20 | 23.56 | 0.28 | 1.20% | 23.10 | 23.83 | 143411 | 33920.54 | 1.40% | 25.00 |
| 2025-05-07 | 23.80 | 23.28 | -0.22 | -0.94% | 23.08 | 23.92 | 163979 | 38420.14 | 1.60% | 0.00 |
特锐德(300001)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。
