| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-05-06 | 23.31 | 23.50 | 0.41 | 1.78% | 23.17 | 23.73 | 194431 | 45516.84 | 1.89% | 10.00 |
| 2025-04-30 | 23.22 | 23.09 | -0.05 | -0.22% | 22.80 | 23.45 | 206855 | 47790.84 | 2.01% | 0.00 |
| 2025-04-29 | 23.63 | 23.14 | -0.56 | -2.36% | 23.13 | 23.81 | 207735 | 48667.86 | 2.02% | 1.00 |
| 2025-04-28 | 23.50 | 23.70 | -0.80 | -3.27% | 22.13 | 23.71 | 590624 | 135128.55 | 5.75% | 1.00 |
| 2025-04-25 | 24.54 | 24.50 | -0.04 | -0.16% | 24.37 | 24.89 | 153646 | 37737.32 | 1.49% | 5.00 |
| 2025-04-24 | 24.77 | 24.54 | -0.23 | -0.93% | 24.39 | 24.82 | 140069 | 34403.73 | 1.36% | 0.00 |
| 2025-04-23 | 24.86 | 24.77 | 0.09 | 0.36% | 24.51 | 25.09 | 185010 | 45750.41 | 1.80% | 22.00 |
| 2025-04-22 | 24.85 | 24.68 | 0.43 | 1.77% | 24.56 | 25.48 | 404792 | 101391.52 | 3.94% | 9.00 |
| 2025-04-21 | 23.50 | 24.25 | 0.80 | 3.41% | 23.50 | 24.28 | 160296 | 38364.18 | 1.56% | 0.00 |
| 2025-04-18 | 23.01 | 23.45 | 0.33 | 1.43% | 22.88 | 23.67 | 119804 | 27950.59 | 1.17% | 0.00 |
| 2025-04-17 | 23.08 | 23.12 | -0.07 | -0.30% | 23.05 | 23.49 | 106034 | 24607.10 | 1.03% | 0.00 |
| 2025-04-16 | 23.54 | 23.19 | -0.45 | -1.90% | 22.99 | 23.62 | 122272 | 28466.92 | 1.19% | 0.00 |
| 2025-04-15 | 23.41 | 23.64 | 0.17 | 0.72% | 23.21 | 23.93 | 160896 | 37911.47 | 1.57% | 3.00 |
| 2025-04-14 | 23.29 | 23.47 | 0.59 | 2.58% | 23.00 | 23.69 | 219532 | 51273.80 | 2.14% | 3.00 |
| 2025-04-11 | 22.61 | 22.88 | 0.06 | 0.26% | 22.55 | 23.28 | 155406 | 35527.45 | 1.51% | 0.00 |
| 2025-04-10 | 23.18 | 22.82 | 0.00 | 0.00% | 22.71 | 23.48 | 252329 | 58175.30 | 2.45% | 18.00 |
| 2025-04-09 | 21.49 | 22.82 | 0.98 | 4.49% | 21.04 | 23.11 | 313458 | 69481.20 | 3.05% | 5.00 |
| 2025-04-08 | 22.15 | 21.84 | 0.14 | 0.65% | 21.59 | 22.74 | 284208 | 62735.00 | 2.76% | 0.00 |
| 2025-04-07 | 23.92 | 21.70 | -3.55 | -14.06% | 21.00 | 24.12 | 409909 | 91946.34 | 3.99% | 4.00 |
| 2025-04-03 | 25.26 | 25.25 | -0.24 | -0.94% | 24.90 | 25.53 | 211059 | 53116.66 | 2.05% | 0.00 |
| 2025-04-02 | 25.74 | 25.49 | -0.22 | -0.86% | 25.41 | 25.88 | 204564 | 52297.46 | 1.99% | 0.00 |
| 2025-04-01 | 24.31 | 25.71 | 1.48 | 6.11% | 24.31 | 26.25 | 500758 | 127865.56 | 4.87% | 2.00 |
| 2025-03-31 | 23.93 | 24.23 | 0.30 | 1.25% | 23.86 | 24.57 | 229761 | 55781.36 | 2.24% | 0.00 |
| 2025-03-28 | 24.06 | 23.93 | -0.13 | -0.54% | 23.93 | 24.67 | 159329 | 38724.78 | 1.55% | 0.00 |
| 2025-03-27 | 24.01 | 24.06 | 0.03 | 0.12% | 23.70 | 24.25 | 119647 | 28718.65 | 1.16% | 1.00 |
| 2025-03-26 | 24.08 | 24.03 | -0.26 | -1.07% | 23.95 | 24.65 | 140247 | 33975.79 | 1.36% | 0.00 |
| 2025-03-25 | 24.50 | 24.29 | -0.20 | -0.82% | 24.14 | 25.05 | 173202 | 42501.79 | 1.68% | 0.00 |
| 2025-03-24 | 25.04 | 24.49 | -0.70 | -2.78% | 24.02 | 25.27 | 295141 | 72446.38 | 2.87% | 9.00 |
| 2025-03-21 | 24.35 | 25.19 | 0.81 | 3.32% | 24.16 | 25.88 | 481349 | 121594.74 | 4.68% | 1.00 |
| 2025-03-20 | 24.49 | 24.38 | 0.01 | 0.04% | 24.33 | 24.74 | 148402 | 36347.61 | 1.44% | 0.00 |
| 2025-03-19 | 24.38 | 24.37 | -0.18 | -0.73% | 24.12 | 24.59 | 144346 | 35142.17 | 1.40% | 0.00 |
| 2025-03-18 | 24.50 | 24.55 | 0.53 | 2.21% | 24.24 | 24.85 | 255072 | 62739.51 | 2.48% | 31.00 |
| 2025-03-17 | 24.20 | 24.02 | -0.16 | -0.66% | 23.94 | 24.32 | 102393 | 24670.14 | 1.00% | 0.00 |
| 2025-03-14 | 23.88 | 24.18 | 0.28 | 1.17% | 23.72 | 24.26 | 172335 | 41419.54 | 1.68% | 0.00 |
| 2025-03-13 | 24.06 | 23.90 | -0.13 | -0.54% | 23.61 | 24.11 | 93688 | 22340.64 | 0.91% | 0.00 |
| 2025-03-12 | 24.29 | 24.03 | -0.17 | -0.70% | 23.99 | 24.49 | 124563 | 30115.26 | 1.21% | 0.00 |
| 2025-03-11 | 23.66 | 24.20 | 0.27 | 1.13% | 23.61 | 24.62 | 166142 | 40309.15 | 1.62% | 0.00 |
| 2025-03-10 | 24.00 | 23.93 | -0.17 | -0.71% | 23.66 | 24.18 | 123930 | 29559.18 | 1.21% | 0.00 |
| 2025-03-07 | 24.47 | 24.10 | -0.45 | -1.83% | 24.00 | 24.48 | 135510 | 32764.69 | 1.32% | 0.00 |
| 2025-03-06 | 24.50 | 24.55 | 0.10 | 0.41% | 24.43 | 24.88 | 163783 | 40345.37 | 1.59% | 0.00 |
| 2025-03-05 | 24.45 | 24.45 | -0.13 | -0.53% | 24.30 | 24.73 | 108260 | 26462.84 | 1.05% | 0.00 |
| 2025-03-04 | 24.66 | 24.58 | -0.10 | -0.41% | 24.49 | 25.20 | 192160 | 47658.43 | 1.87% | 2.00 |
| 2025-03-03 | 24.07 | 24.68 | 0.59 | 2.45% | 23.90 | 25.12 | 249927 | 61710.14 | 2.43% | 5.00 |
| 2025-02-28 | 24.88 | 24.09 | -0.40 | -1.63% | 24.00 | 25.30 | 214014 | 52443.96 | 2.08% | 0.00 |
| 2025-02-27 | 24.52 | 24.49 | -0.01 | -0.04% | 24.16 | 24.85 | 142396 | 34752.74 | 1.39% | 0.00 |
| 2025-02-26 | 24.15 | 24.50 | 0.31 | 1.28% | 23.90 | 24.74 | 157680 | 38607.60 | 1.53% | 0.00 |
| 2025-02-25 | 23.86 | 24.19 | -0.06 | -0.25% | 23.62 | 24.54 | 189503 | 45661.85 | 1.84% | 0.00 |
| 2025-02-24 | 24.60 | 24.25 | -0.40 | -1.62% | 24.11 | 24.79 | 230796 | 56112.03 | 2.25% | 0.00 |
| 2025-02-21 | 24.55 | 24.65 | 0.15 | 0.61% | 24.40 | 24.81 | 234871 | 57800.27 | 2.28% | 5.00 |
| 2025-02-20 | 25.19 | 24.50 | -0.71 | -2.82% | 24.42 | 25.19 | 217196 | 53432.56 | 2.11% | 0.00 |
| 2025-02-19 | 24.60 | 25.21 | 0.46 | 1.86% | 24.51 | 25.53 | 240006 | 60112.56 | 2.33% | 9.00 |
| 2025-02-18 | 24.75 | 24.75 | -0.06 | -0.24% | 24.54 | 25.08 | 239660 | 59567.97 | 2.33% | 15.00 |
| 2025-02-17 | 24.87 | 24.81 | 0.06 | 0.24% | 24.37 | 25.17 | 214914 | 52992.75 | 2.09% | 44.00 |
| 2025-02-14 | 23.66 | 24.75 | 0.95 | 3.99% | 23.66 | 24.76 | 281873 | 68773.15 | 2.74% | 43.00 |
| 2025-02-13 | 24.43 | 23.80 | -0.62 | -2.54% | 23.79 | 24.49 | 176717 | 42372.82 | 1.72% | 0.00 |
| 2025-02-12 | 24.00 | 24.42 | 0.30 | 1.24% | 23.90 | 24.52 | 187427 | 45504.64 | 1.82% | 37.00 |
| 2025-02-11 | 23.85 | 24.12 | 0.14 | 0.58% | 23.85 | 24.75 | 222285 | 53931.48 | 2.16% | 0.00 |
| 2025-02-10 | 23.95 | 23.98 | 0.04 | 0.17% | 23.74 | 24.32 | 204242 | 49087.00 | 1.99% | 0.00 |
| 2025-02-07 | 23.70 | 23.94 | 0.28 | 1.18% | 23.38 | 24.30 | 220319 | 52684.42 | 2.14% | 35.00 |
| 2025-02-06 | 23.28 | 23.66 | 0.29 | 1.24% | 23.18 | 23.74 | 154070 | 36334.37 | 1.50% | 5.00 |
| 2025-02-05 | 23.98 | 23.37 | -0.43 | -1.81% | 23.14 | 24.05 | 178487 | 41835.90 | 1.74% | 0.00 |
| 2025-01-27 | 23.80 | 23.80 | 0.06 | 0.25% | 23.49 | 24.02 | 181794 | 43293.97 | 1.77% | 0.00 |
| 2025-01-24 | 23.50 | 23.74 | 0.22 | 0.94% | 23.49 | 24.04 | 162222 | 38670.47 | 1.58% | 0.00 |
| 2025-01-23 | 24.00 | 23.52 | -0.25 | -1.05% | 23.45 | 24.07 | 193579 | 45967.55 | 1.88% | 0.00 |
| 2025-01-22 | 23.83 | 23.77 | -0.13 | -0.54% | 23.44 | 23.98 | 161425 | 38258.67 | 1.57% | 8.00 |
| 2025-01-21 | 24.07 | 23.90 | -0.06 | -0.25% | 23.67 | 24.10 | 184359 | 43915.91 | 1.79% | 0.00 |
| 2025-01-20 | 23.45 | 23.96 | 0.70 | 3.01% | 23.28 | 24.40 | 362457 | 86963.31 | 3.53% | 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。
