| 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 | 25.46 | 26.12 | 0.70 | 2.75% | 25.45 | 26.29 | 261095 | 67764.11 | 2.53% | 13.00 |
| 2025-12-11 | 25.82 | 25.42 | -0.29 | -1.13% | 25.35 | 26.03 | 164594 | 42279.16 | 1.60% | 72.00 |
| 2025-12-10 | 25.74 | 25.71 | -0.09 | -0.35% | 25.45 | 25.91 | 128525 | 32980.25 | 1.25% | 12.00 |
| 2025-12-09 | 25.97 | 25.80 | -0.20 | -0.77% | 25.75 | 26.20 | 137125 | 35555.25 | 1.33% | 25.10 |
| 2025-12-08 | 26.19 | 26.00 | -0.09 | -0.34% | 25.82 | 26.23 | 172168 | 44796.36 | 1.67% | 2.00 |
| 2025-12-05 | 25.60 | 26.09 | 0.51 | 1.99% | 25.51 | 26.09 | 149066 | 38594.41 | 1.45% | 67.00 |
| 2025-12-04 | 25.43 | 25.58 | 0.11 | 0.43% | 25.33 | 25.83 | 123514 | 31600.82 | 1.20% | 10.00 |
| 2025-12-03 | 25.75 | 25.47 | -0.28 | -1.09% | 25.38 | 25.84 | 159834 | 40866.81 | 1.55% | 20.00 |
| 2025-12-02 | 26.40 | 25.75 | -0.78 | -2.94% | 25.46 | 26.40 | 266090 | 68417.54 | 2.58% | 25.00 |
| 2025-12-01 | 26.68 | 26.53 | -0.10 | -0.38% | 26.36 | 26.75 | 159238 | 42199.50 | 1.54% | 0.00 |
| 2025-11-28 | 26.14 | 26.63 | 0.49 | 1.87% | 26.05 | 26.68 | 156090 | 41295.62 | 1.51% | 11.00 |
| 2025-11-27 | 26.13 | 26.14 | 0.09 | 0.35% | 26.09 | 26.63 | 180872 | 47723.40 | 1.75% | 80.00 |
| 2025-11-26 | 26.37 | 26.05 | -0.35 | -1.33% | 26.00 | 26.51 | 191569 | 50192.31 | 1.86% | 0.00 |
| 2025-11-25 | 26.67 | 26.40 | -0.08 | -0.30% | 26.40 | 27.05 | 212062 | 56647.83 | 2.06% | 40.00 |
| 2025-11-24 | 26.49 | 26.48 | 0.09 | 0.34% | 26.03 | 26.79 | 179947 | 47497.96 | 1.74% | 73.00 |
| 2025-11-21 | 27.25 | 26.39 | -1.21 | -4.38% | 26.02 | 27.27 | 313007 | 83362.54 | 3.03% | 3.00 |
| 2025-11-20 | 28.20 | 27.60 | -0.36 | -1.29% | 27.46 | 28.38 | 225267 | 62606.56 | 2.18% | 8.00 |
| 2025-11-19 | 28.19 | 27.96 | -0.33 | -1.17% | 27.84 | 28.55 | 225695 | 63443.10 | 2.19% | 6.00 |
| 2025-11-18 | 29.14 | 28.29 | -1.07 | -3.64% | 27.80 | 29.16 | 355710 | 100740.57 | 3.45% | 0.00 |
| 2025-11-17 | 29.05 | 29.36 | 0.20 | 0.69% | 28.40 | 29.40 | 308596 | 89211.92 | 2.99% | 106.00 |
| 2025-11-14 | 30.18 | 29.16 | -1.40 | -4.58% | 29.16 | 30.33 | 390179 | 115682.02 | 3.78% | 29.00 |
| 2025-11-13 | 28.95 | 30.56 | 1.66 | 5.74% | 28.62 | 30.95 | 656289 | 198618.78 | 6.36% | 39.00 |
| 2025-11-12 | 29.20 | 28.90 | -0.40 | -1.37% | 28.55 | 29.20 | 284641 | 82024.29 | 2.76% | 5.00 |
| 2025-11-11 | 30.00 | 29.30 | -0.57 | -1.91% | 29.20 | 30.39 | 344349 | 101917.24 | 3.34% | 25.00 |
| 2025-11-10 | 30.84 | 29.87 | -0.99 | -3.21% | 29.50 | 30.90 | 509690 | 152534.02 | 4.94% | 3.00 |
| 2025-11-07 | 30.03 | 30.86 | 0.56 | 1.85% | 29.80 | 31.31 | 641516 | 196414.25 | 6.22% | 15.00 |
| 2025-11-06 | 30.02 | 30.30 | -0.08 | -0.26% | 29.82 | 30.60 | 505884 | 152949.52 | 4.90% | 49.00 |
| 2025-11-05 | 28.19 | 30.38 | 1.54 | 5.34% | 27.67 | 30.88 | 871792 | 257428.42 | 8.45% | 16.00 |
| 2025-11-04 | 29.12 | 28.84 | -0.33 | -1.13% | 28.60 | 29.89 | 409482 | 119562.55 | 3.97% | 2.00 |
| 2025-11-03 | 29.01 | 29.17 | 0.12 | 0.41% | 28.32 | 29.44 | 450508 | 130351.22 | 4.37% | 0.00 |
| 2025-10-31 | 29.10 | 29.05 | 0.05 | 0.17% | 28.90 | 29.99 | 390810 | 114760.56 | 3.79% | 6.00 |
| 2025-10-30 | 29.64 | 29.00 | -0.75 | -2.52% | 28.85 | 30.39 | 621893 | 184032.02 | 6.03% | 0.00 |
| 2025-10-29 | 27.85 | 29.75 | 1.73 | 6.17% | 27.82 | 29.96 | 613067 | 178748.84 | 5.94% | 43.00 |
| 2025-10-28 | 28.13 | 28.02 | -0.15 | -0.53% | 27.81 | 28.29 | 295406 | 82820.98 | 2.86% | 0.00 |
| 2025-10-27 | 27.50 | 28.17 | 0.68 | 2.47% | 27.48 | 28.29 | 412844 | 115428.65 | 4.00% | 34.00 |
| 2025-10-24 | 26.73 | 27.49 | 0.60 | 2.23% | 26.66 | 27.65 | 317344 | 86531.31 | 3.08% | 38.00 |
| 2025-10-23 | 26.74 | 26.89 | -0.09 | -0.33% | 25.99 | 26.98 | 376395 | 99654.64 | 3.65% | 16.00 |
| 2025-10-22 | 27.51 | 26.98 | -0.88 | -3.16% | 26.91 | 27.51 | 410910 | 111230.46 | 3.98% | 26.00 |
| 2025-10-21 | 27.70 | 27.86 | 0.18 | 0.65% | 27.47 | 28.45 | 478701 | 134067.48 | 4.64% | 27.00 |
| 2025-10-20 | 28.18 | 27.68 | -0.13 | -0.47% | 27.42 | 28.63 | 585513 | 163814.84 | 5.68% | 28.00 |
| 2025-10-17 | 29.59 | 27.81 | -2.19 | -7.30% | 27.71 | 29.80 | 871833 | 248738.30 | 8.45% | 14.00 |
| 2025-10-16 | 30.00 | 30.00 | 1.70 | 6.01% | 29.61 | 32.19 | 1368919 | 419529.66 | 13.27% | 75.00 |
| 2025-10-15 | 27.11 | 28.30 | 1.20 | 4.43% | 26.68 | 28.55 | 621829 | 172405.06 | 6.03% | 10.00 |
| 2025-10-14 | 27.30 | 27.10 | -0.04 | -0.15% | 27.00 | 28.63 | 502819 | 139666.72 | 4.87% | 21.00 |
| 2025-10-13 | 26.72 | 27.14 | -0.71 | -2.55% | 26.55 | 27.26 | 429084 | 115549.93 | 4.16% | 15.00 |
| 2025-10-10 | 27.21 | 27.85 | 0.53 | 1.94% | 26.60 | 28.16 | 549277 | 150793.02 | 5.32% | 38.00 |
| 2025-10-09 | 27.47 | 27.32 | 0.16 | 0.59% | 27.12 | 27.73 | 355852 | 97369.93 | 3.45% | 2.00 |
| 2025-09-30 | 27.00 | 27.16 | 0.10 | 0.37% | 26.86 | 27.46 | 319999 | 87066.88 | 3.10% | 10.00 |
| 2025-09-29 | 27.24 | 27.06 | -0.17 | -0.62% | 26.78 | 27.30 | 323377 | 87306.79 | 3.13% | 9.00 |
| 2025-09-26 | 27.80 | 27.23 | -0.64 | -2.30% | 27.09 | 28.10 | 361915 | 99649.48 | 3.51% | 16.00 |
| 2025-09-25 | 28.38 | 27.87 | -0.58 | -2.04% | 27.70 | 28.50 | 551989 | 154746.73 | 5.35% | 0.00 |
| 2025-09-24 | 27.80 | 28.45 | 0.50 | 1.79% | 27.41 | 28.68 | 888071 | 249074.00 | 8.61% | 1.00 |
| 2025-09-23 | 25.28 | 27.95 | 3.84 | 15.93% | 25.21 | 28.93 | 1301557 | 359912.00 | 12.62% | 84.00 |
| 2025-09-22 | 23.95 | 24.11 | 0.22 | 0.92% | 23.88 | 24.30 | 160242 | 38541.93 | 1.55% | 10.00 |
| 2025-09-19 | 24.03 | 23.89 | -0.15 | -0.62% | 23.72 | 24.11 | 184968 | 44253.09 | 1.79% | 0.00 |
| 2025-09-18 | 24.50 | 24.04 | -0.52 | -2.12% | 23.83 | 24.69 | 302740 | 73568.94 | 2.93% | 11.00 |
| 2025-09-17 | 24.45 | 24.56 | 0.09 | 0.37% | 24.27 | 24.77 | 218811 | 53700.50 | 2.12% | 10.00 |
| 2025-09-16 | 24.98 | 24.47 | -0.42 | -1.69% | 24.18 | 25.08 | 308938 | 75736.62 | 2.99% | 0.00 |
| 2025-09-15 | 25.00 | 24.89 | -0.12 | -0.48% | 24.83 | 25.28 | 224647 | 56229.23 | 2.18% | 0.00 |
| 2025-09-12 | 25.43 | 25.01 | -0.49 | -1.92% | 24.95 | 25.49 | 240809 | 60547.66 | 2.33% | 30.00 |
| 2025-09-11 | 24.78 | 25.50 | 0.62 | 2.49% | 24.71 | 25.66 | 291794 | 73629.56 | 2.83% | 75.00 |
| 2025-09-10 | 25.10 | 24.88 | -0.23 | -0.92% | 24.70 | 25.42 | 250090 | 62605.02 | 2.42% | 0.00 |
| 2025-09-09 | 25.10 | 25.11 | -0.04 | -0.16% | 24.95 | 25.76 | 308656 | 77964.76 | 2.99% | 0.00 |
| 2025-09-08 | 25.50 | 25.15 | -0.13 | -0.51% | 25.01 | 25.60 | 375693 | 94794.35 | 3.64% | 0.00 |
| 2025-09-05 | 24.20 | 25.28 | 1.18 | 4.90% | 24.03 | 25.30 | 513107 | 127211.77 | 4.97% | 3.00 |
| 2025-09-04 | 24.07 | 24.10 | 0.07 | 0.29% | 23.73 | 24.75 | 396091 | 96142.58 | 3.84% | 0.00 |
| 2025-09-03 | 24.16 | 24.03 | 0.03 | 0.13% | 23.88 | 24.65 | 297780 | 72108.05 | 2.89% | 10.00 |
| 2025-09-02 | 24.73 | 24.00 | -0.67 | -2.72% | 23.76 | 25.10 | 348509 | 84509.34 | 3.38% | 6.00 |
| 2025-09-01 | 24.60 | 24.67 | 0.20 | 0.82% | 24.27 | 24.82 | 301565 | 74069.26 | 2.92% | 0.00 |
| 2025-08-29 | 24.30 | 24.47 | 0.29 | 1.20% | 23.90 | 24.74 | 321076 | 78089.15 | 3.11% | 1.00 |
| 2025-08-28 | 24.30 | 24.18 | 0.16 | 0.67% | 23.50 | 24.59 | 316140 | 75996.34 | 3.06% | 91.00 |
| 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 |
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。
