| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 28.43 | 28.77 | 0.62 | 2.20% | 28.11 | 29.01 | 247673 | 70997.60 | 2.40% | 11.00 |
| 2026-03-24 | 28.20 | 28.15 | 0.72 | 2.62% | 27.48 | 28.26 | 250170 | 69933.68 | 2.43% | 7.00 |
| 2026-03-23 | 28.28 | 27.43 | -1.26 | -4.39% | 27.15 | 28.63 | 321974 | 89814.41 | 3.12% | 20.00 |
| 2026-03-20 | 29.08 | 28.69 | -0.18 | -0.62% | 28.66 | 29.59 | 211885 | 61664.93 | 2.05% | 0.00 |
| 2026-03-19 | 29.43 | 28.87 | -1.17 | -3.89% | 28.70 | 29.70 | 295992 | 86097.08 | 2.87% | 1.00 |
| 2026-03-18 | 29.86 | 30.04 | 0.38 | 1.28% | 29.52 | 30.24 | 201137 | 60165.98 | 1.95% | 0.00 |
| 2026-03-17 | 30.99 | 29.66 | -0.88 | -2.88% | 29.61 | 30.99 | 261730 | 78747.64 | 2.54% | 0.00 |
| 2026-03-16 | 31.09 | 30.54 | -0.31 | -1.00% | 30.20 | 31.40 | 321671 | 98550.06 | 3.12% | 5.00 |
| 2026-03-13 | 32.31 | 30.85 | -1.45 | -4.49% | 30.76 | 32.47 | 498386 | 156214.38 | 4.83% | 306.00 |
| 2026-03-12 | 33.02 | 32.30 | -0.95 | -2.86% | 31.92 | 33.04 | 439687 | 142245.28 | 4.26% | 58.00 |
| 2026-03-11 | 32.15 | 33.25 | 1.01 | 3.13% | 31.64 | 33.75 | 607467 | 199333.91 | 5.89% | 33.00 |
| 2026-03-10 | 32.46 | 32.24 | -0.07 | -0.22% | 31.60 | 32.93 | 465817 | 150482.86 | 4.52% | 1.00 |
| 2026-03-09 | 32.45 | 32.31 | -0.82 | -2.48% | 31.00 | 32.60 | 635278 | 202127.33 | 6.16% | 14.00 |
| 2026-03-06 | 31.22 | 33.13 | 2.11 | 6.80% | 31.03 | 33.65 | 768293 | 249681.16 | 7.45% | 45.00 |
| 2026-03-05 | 30.61 | 31.02 | 0.90 | 2.99% | 30.50 | 31.80 | 613263 | 191050.23 | 5.95% | 4.00 |
| 2026-03-04 | 29.43 | 30.12 | 0.38 | 1.28% | 29.33 | 30.75 | 410277 | 123707.91 | 3.98% | 1.00 |
| 2026-03-03 | 30.58 | 29.74 | -0.70 | -2.30% | 29.63 | 31.98 | 617924 | 188731.34 | 5.99% | 0.00 |
| 2026-03-02 | 29.71 | 30.44 | 0.25 | 0.83% | 29.52 | 31.00 | 484204 | 147595.98 | 4.69% | 1.00 |
| 2026-02-27 | 29.28 | 30.19 | 0.73 | 2.48% | 29.22 | 30.28 | 414630 | 123834.21 | 4.02% | 15.00 |
| 2026-02-26 | 28.56 | 29.46 | 0.86 | 3.01% | 28.43 | 29.68 | 432480 | 126672.30 | 4.19% | 60.00 |
| 2026-02-25 | 28.65 | 28.60 | -0.05 | -0.17% | 28.30 | 28.75 | 240386 | 68542.60 | 2.33% | 12.00 |
| 2026-02-24 | 27.57 | 28.65 | 1.45 | 5.33% | 27.45 | 28.79 | 371618 | 105054.61 | 3.60% | 23.00 |
| 2026-02-13 | 27.47 | 27.20 | -0.49 | -1.77% | 27.20 | 27.63 | 155953 | 42709.43 | 1.51% | 78.00 |
| 2026-02-12 | 27.25 | 27.69 | 0.66 | 2.44% | 26.95 | 28.08 | 256634 | 70907.31 | 2.49% | 2.00 |
| 2026-02-11 | 27.10 | 27.03 | 0.02 | 0.07% | 27.02 | 27.55 | 121128 | 32900.18 | 1.17% | 0.00 |
| 2026-02-10 | 27.16 | 27.01 | -0.14 | -0.52% | 26.92 | 27.23 | 126364 | 34201.90 | 1.22% | 0.00 |
| 2026-02-09 | 27.35 | 27.15 | 0.24 | 0.89% | 27.01 | 27.51 | 167140 | 45466.12 | 1.62% | 8.00 |
| 2026-02-06 | 26.51 | 26.91 | 0.11 | 0.41% | 26.36 | 27.33 | 165799 | 44741.20 | 1.61% | 0.00 |
| 2026-02-05 | 27.70 | 26.80 | -1.07 | -3.84% | 26.68 | 27.75 | 223835 | 60463.40 | 2.17% | 0.00 |
| 2026-02-04 | 27.35 | 27.87 | 0.35 | 1.27% | 27.29 | 28.24 | 217282 | 60270.77 | 2.11% | 0.00 |
| 2026-02-03 | 27.35 | 27.52 | 0.41 | 1.51% | 26.96 | 27.59 | 189726 | 51670.45 | 1.84% | 0.00 |
| 2026-02-02 | 27.42 | 27.11 | 0.17 | 0.63% | 27.05 | 27.84 | 295676 | 81176.95 | 2.87% | 0.00 |
| 2026-01-30 | 27.37 | 26.94 | -0.47 | -1.71% | 26.36 | 27.60 | 234459 | 63028.43 | 2.27% | 2.00 |
| 2026-01-29 | 27.94 | 27.41 | -0.68 | -2.42% | 27.32 | 28.07 | 212527 | 58779.17 | 2.06% | 0.00 |
| 2026-01-28 | 28.00 | 28.09 | 0.04 | 0.14% | 27.85 | 28.43 | 179883 | 50511.25 | 1.74% | 0.00 |
| 2026-01-27 | 28.43 | 28.05 | -0.57 | -1.99% | 27.47 | 28.43 | 322828 | 90053.38 | 3.13% | 0.00 |
| 2026-01-26 | 29.10 | 28.62 | -0.46 | -1.58% | 28.45 | 29.35 | 311052 | 89852.73 | 3.02% | 0.00 |
| 2026-01-23 | 28.74 | 29.08 | 0.28 | 0.97% | 28.70 | 29.41 | 312664 | 91072.91 | 3.03% | 95.00 |
| 2026-01-22 | 29.09 | 28.80 | -0.28 | -0.96% | 28.59 | 29.35 | 247493 | 71275.05 | 2.40% | 1.00 |
| 2026-01-21 | 28.60 | 29.08 | 0.05 | 0.17% | 28.30 | 29.32 | 322915 | 93179.66 | 3.13% | 0.00 |
| 2026-01-20 | 29.52 | 29.03 | -0.57 | -1.93% | 28.70 | 29.53 | 459770 | 133692.84 | 4.46% | 0.00 |
| 2026-01-19 | 28.18 | 29.60 | 1.50 | 5.34% | 28.18 | 29.89 | 649837 | 190638.83 | 6.30% | 28.00 |
| 2026-01-16 | 29.37 | 28.10 | 0.22 | 0.79% | 28.04 | 29.69 | 547842 | 158049.09 | 5.31% | 24.00 |
| 2026-01-15 | 27.48 | 27.88 | 0.02 | 0.07% | 27.40 | 28.18 | 334426 | 92883.73 | 3.24% | 0.00 |
| 2026-01-14 | 28.51 | 27.86 | -0.93 | -3.23% | 27.50 | 28.63 | 605646 | 170599.61 | 5.87% | 9.00 |
| 2026-01-13 | 27.34 | 28.79 | 1.48 | 5.42% | 26.70 | 29.46 | 659782 | 185393.28 | 6.40% | 16.22 |
| 2026-01-12 | 27.27 | 27.31 | 0.03 | 0.11% | 26.97 | 27.40 | 294257 | 80034.77 | 2.85% | 2.00 |
| 2026-01-09 | 26.80 | 27.28 | 0.48 | 1.79% | 26.77 | 27.30 | 238989 | 64664.38 | 2.32% | 8.00 |
| 2026-01-08 | 26.80 | 26.80 | -0.16 | -0.59% | 26.54 | 27.09 | 201497 | 54137.23 | 1.95% | 0.00 |
| 2026-01-07 | 26.65 | 26.96 | 0.26 | 0.97% | 26.56 | 27.28 | 272403 | 73255.24 | 2.64% | 0.00 |
| 2026-01-06 | 26.38 | 26.70 | 0.36 | 1.37% | 26.30 | 26.77 | 196107 | 52149.84 | 1.90% | 11.00 |
| 2026-01-05 | 25.68 | 26.34 | 0.66 | 2.57% | 25.62 | 26.46 | 234253 | 61298.48 | 2.27% | 0.00 |
| 2025-12-31 | 25.94 | 25.68 | -0.29 | -1.12% | 25.48 | 25.99 | 148763 | 38173.82 | 1.44% | 22.00 |
| 2025-12-30 | 25.90 | 25.97 | -0.05 | -0.19% | 25.70 | 26.23 | 134086 | 34872.96 | 1.30% | 4.00 |
| 2025-12-29 | 26.28 | 26.02 | -0.37 | -1.40% | 25.94 | 26.32 | 187708 | 49043.89 | 1.82% | 0.00 |
| 2025-12-26 | 26.60 | 26.39 | -0.22 | -0.83% | 26.27 | 26.72 | 181330 | 48006.66 | 1.76% | 5.00 |
| 2025-12-25 | 26.66 | 26.61 | -0.05 | -0.19% | 26.40 | 26.86 | 194098 | 51638.05 | 1.88% | 0.00 |
| 2025-12-24 | 25.98 | 26.66 | 0.77 | 2.97% | 25.76 | 26.74 | 280380 | 74152.92 | 2.72% | 2.00 |
| 2025-12-23 | 25.69 | 25.89 | 0.16 | 0.62% | 25.62 | 26.03 | 144778 | 37398.86 | 1.40% | 0.00 |
| 2025-12-22 | 25.48 | 25.73 | 0.25 | 0.98% | 25.48 | 25.91 | 133240 | 34268.46 | 1.29% | 0.00 |
| 2025-12-19 | 25.22 | 25.48 | 0.33 | 1.31% | 25.22 | 25.65 | 111493 | 28431.77 | 1.08% | 0.00 |
| 2025-12-18 | 25.31 | 25.15 | -0.32 | -1.26% | 25.14 | 25.48 | 124858 | 31558.90 | 1.21% | 0.00 |
| 2025-12-17 | 25.10 | 25.47 | 0.32 | 1.27% | 24.78 | 25.58 | 168701 | 42442.08 | 1.64% | 7.00 |
| 2025-12-16 | 25.77 | 25.15 | -0.69 | -2.67% | 24.99 | 25.78 | 168646 | 42568.39 | 1.63% | 15.00 |
| 2025-12-15 | 25.99 | 25.84 | -0.28 | -1.07% | 25.81 | 26.24 | 147390 | 38272.86 | 1.43% | 3.00 |
| 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 |
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。
