| 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 | 27.50 | 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 |
| 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 |
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。
