| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 8.70 | 8.90 | 0.15 | 1.71% | 8.69 | 8.98 | 117487 | 10430.48 | 4.00% |
| 2025-03-31 | 8.66 | 8.75 | 0.04 | 0.46% | 8.51 | 8.81 | 136518 | 11843.91 | 4.65% |
| 2025-03-28 | 9.16 | 8.71 | -0.88 | -9.18% | 8.71 | 9.29 | 266625 | 23863.16 | 9.09% |
| 2025-03-27 | 9.85 | 9.59 | -1.07 | -10.04% | 9.59 | 10.16 | 311494 | 30632.50 | 10.62% |
| 2025-03-26 | 11.20 | 10.66 | -0.01 | -0.09% | 10.63 | 11.74 | 512704 | 57411.81 | 17.48% |
| 2025-03-25 | 9.88 | 10.67 | 0.97 | 10.00% | 9.67 | 10.67 | 262193 | 27287.03 | 8.94% |
| 2025-03-24 | 9.63 | 9.70 | 0.01 | 0.10% | 9.26 | 9.77 | 98896 | 9380.97 | 3.37% |
| 2025-03-21 | 9.63 | 9.69 | 0.03 | 0.31% | 9.52 | 9.83 | 70630 | 6845.88 | 2.41% |
| 2025-03-20 | 9.38 | 9.66 | 0.20 | 2.11% | 9.31 | 9.77 | 60817 | 5846.48 | 2.07% |
| 2025-03-19 | 9.50 | 9.46 | -0.02 | -0.21% | 9.39 | 9.50 | 33449 | 3157.96 | 1.14% |
| 2025-03-18 | 9.42 | 9.48 | 0.02 | 0.21% | 9.38 | 9.58 | 36675 | 3468.11 | 1.25% |
| 2025-03-17 | 9.40 | 9.46 | 0.05 | 0.53% | 9.33 | 9.47 | 42383 | 3988.07 | 1.45% |
| 2025-03-14 | 9.44 | 9.41 | -0.02 | -0.21% | 9.25 | 9.49 | 61108 | 5742.19 | 2.08% |
| 2025-03-13 | 9.63 | 9.43 | -0.16 | -1.67% | 9.27 | 9.63 | 55139 | 5179.55 | 1.88% |
| 2025-03-12 | 9.65 | 9.59 | -0.06 | -0.62% | 9.55 | 9.73 | 39600 | 3803.91 | 1.35% |
| 2025-03-11 | 9.56 | 9.65 | -0.01 | -0.10% | 9.53 | 9.68 | 33411 | 3211.14 | 1.14% |
| 2025-03-10 | 9.62 | 9.66 | 0.04 | 0.42% | 9.54 | 9.72 | 51649 | 4969.30 | 1.76% |
| 2025-03-07 | 9.57 | 9.62 | 0.01 | 0.10% | 9.52 | 9.70 | 45156 | 4338.85 | 1.54% |
| 2025-03-06 | 9.50 | 9.61 | 0.16 | 1.69% | 9.41 | 9.72 | 59970 | 5755.52 | 2.05% |
| 2025-03-05 | 9.35 | 9.45 | 0.05 | 0.53% | 9.30 | 9.49 | 58423 | 5493.57 | 1.99% |
| 2025-03-04 | 9.15 | 9.40 | 0.27 | 2.96% | 9.07 | 9.42 | 56837 | 5281.04 | 1.94% |
| 2025-03-03 | 9.17 | 9.13 | -0.03 | -0.33% | 9.07 | 9.26 | 35590 | 3258.00 | 1.21% |
| 2025-02-28 | 9.36 | 9.16 | -0.21 | -2.24% | 9.14 | 9.36 | 36422 | 3360.21 | 1.24% |
| 2025-02-27 | 9.33 | 9.37 | 0.04 | 0.43% | 9.19 | 9.39 | 39871 | 3700.49 | 1.36% |
| 2025-02-26 | 9.16 | 9.33 | 0.17 | 1.86% | 9.16 | 9.38 | 48063 | 4472.99 | 1.64% |
| 2025-02-25 | 9.03 | 9.16 | 0.06 | 0.66% | 9.00 | 9.20 | 32944 | 3006.92 | 1.12% |
| 2025-02-24 | 9.09 | 9.10 | 0.01 | 0.11% | 9.00 | 9.18 | 29805 | 2706.50 | 1.02% |
| 2025-02-21 | 9.15 | 9.09 | -0.06 | -0.66% | 9.02 | 9.15 | 30042 | 2728.59 | 1.02% |
| 2025-02-20 | 9.02 | 9.15 | 0.14 | 1.55% | 8.98 | 9.15 | 37642 | 3415.92 | 1.28% |
| 2025-02-19 | 8.89 | 9.01 | 0.11 | 1.24% | 8.85 | 9.02 | 27483 | 2466.43 | 0.94% |
| 2025-02-18 | 9.00 | 8.90 | -0.10 | -1.11% | 8.85 | 9.07 | 28072 | 2514.58 | 0.96% |
| 2025-02-17 | 8.96 | 9.00 | 0.05 | 0.56% | 8.86 | 9.00 | 23714 | 2120.61 | 0.81% |
| 2025-02-14 | 8.95 | 8.95 | 0.00 | 0.00% | 8.86 | 8.97 | 28272 | 2517.81 | 0.96% |
| 2025-02-13 | 9.06 | 8.95 | -0.08 | -0.89% | 8.92 | 9.06 | 27245 | 2445.88 | 0.93% |
| 2025-02-12 | 9.05 | 9.03 | -0.04 | -0.44% | 8.96 | 9.08 | 32737 | 2947.69 | 1.12% |
| 2025-02-11 | 8.91 | 9.07 | 0.12 | 1.34% | 8.87 | 9.10 | 58519 | 5266.71 | 2.00% |
| 2025-02-10 | 8.75 | 8.95 | 0.19 | 2.17% | 8.72 | 8.95 | 53712 | 4748.53 | 1.83% |
| 2025-02-07 | 8.76 | 8.76 | 0.00 | 0.00% | 8.64 | 8.88 | 55041 | 4828.06 | 1.88% |
| 2025-02-06 | 8.60 | 8.76 | 0.13 | 1.51% | 8.57 | 8.76 | 47436 | 4113.68 | 1.62% |
| 2025-02-05 | 8.88 | 8.63 | -0.22 | -2.49% | 8.55 | 8.92 | 63111 | 5450.53 | 2.15% |
| 2025-01-27 | 8.58 | 8.85 | 0.23 | 2.67% | 8.58 | 8.96 | 82768 | 7276.65 | 2.82% |
| 2025-01-24 | 8.35 | 8.62 | 0.27 | 3.23% | 8.30 | 8.95 | 78423 | 6709.51 | 2.67% |
| 2025-01-23 | 8.34 | 8.35 | 0.05 | 0.60% | 8.32 | 8.46 | 19387 | 1628.19 | 0.66% |
| 2025-01-22 | 8.40 | 8.30 | -0.09 | -1.07% | 8.25 | 8.40 | 14910 | 1240.78 | 0.51% |
| 2025-01-21 | 8.40 | 8.39 | -0.01 | -0.12% | 8.30 | 8.45 | 21259 | 1778.24 | 0.73% |
| 2025-01-20 | 8.40 | 8.40 | 0.10 | 1.20% | 8.30 | 8.44 | 24539 | 2056.96 | 0.84% |
| 2025-01-17 | 8.21 | 8.30 | 0.09 | 1.10% | 8.15 | 8.33 | 20520 | 1698.39 | 0.70% |
| 2025-01-16 | 8.30 | 8.21 | -0.09 | -1.08% | 8.14 | 8.41 | 25558 | 2112.08 | 0.87% |
| 2025-01-15 | 8.40 | 8.30 | -0.08 | -0.95% | 8.28 | 8.44 | 21023 | 1751.05 | 0.72% |
| 2025-01-14 | 7.97 | 8.38 | 0.42 | 5.28% | 7.96 | 8.38 | 40417 | 3329.46 | 1.38% |
| 2025-01-13 | 7.94 | 7.96 | 0.01 | 0.13% | 7.75 | 8.00 | 18134 | 1430.99 | 0.62% |
| 2025-01-10 | 8.08 | 7.95 | -0.14 | -1.73% | 7.91 | 8.19 | 24871 | 2007.67 | 0.85% |
| 2025-01-09 | 8.03 | 8.09 | 0.02 | 0.25% | 7.99 | 8.12 | 17863 | 1439.34 | 0.61% |
| 2025-01-08 | 8.10 | 8.07 | -0.03 | -0.37% | 7.88 | 8.15 | 21527 | 1731.55 | 0.73% |
| 2025-01-07 | 7.95 | 8.10 | 0.22 | 2.79% | 7.83 | 8.10 | 24748 | 1971.54 | 0.84% |
| 2025-01-06 | 7.77 | 7.88 | 0.09 | 1.16% | 7.47 | 7.95 | 41458 | 3224.41 | 1.41% |
| 2025-01-03 | 8.13 | 7.79 | -0.33 | -4.06% | 7.77 | 8.23 | 53034 | 4213.95 | 1.81% |
| 2025-01-02 | 8.25 | 8.12 | -0.13 | -1.58% | 8.03 | 8.36 | 33634 | 2753.74 | 1.15% |
| 2024-12-31 | 8.40 | 8.25 | -0.15 | -1.79% | 8.23 | 8.55 | 38715 | 3231.89 | 1.32% |
| 2024-12-30 | 8.40 | 8.40 | -0.08 | -0.94% | 8.27 | 8.52 | 36343 | 3054.80 | 1.24% |
| 2024-12-27 | 8.26 | 8.48 | 0.18 | 2.17% | 8.21 | 8.57 | 79752 | 6725.45 | 2.72% |
| 2024-12-26 | 8.10 | 8.30 | 0.07 | 0.85% | 8.07 | 8.39 | 118384 | 9822.11 | 4.04% |
| 2024-12-25 | 8.68 | 8.23 | -0.91 | -9.96% | 8.23 | 8.68 | 123088 | 10331.39 | 4.20% |
| 2024-12-24 | 8.87 | 9.14 | 0.51 | 5.91% | 8.75 | 9.49 | 227331 | 21048.55 | 7.75% |
| 2024-12-23 | 9.20 | 8.63 | -0.57 | -6.20% | 8.62 | 9.21 | 44468 | 3934.17 | 1.52% |
| 2024-12-20 | 9.01 | 9.20 | 0.19 | 2.11% | 8.97 | 9.21 | 31360 | 2864.74 | 1.07% |
| 2024-12-19 | 9.00 | 9.01 | -0.09 | -0.99% | 8.92 | 9.11 | 24199 | 2175.34 | 0.83% |
| 2024-12-18 | 9.07 | 9.10 | 0.07 | 0.78% | 8.90 | 9.19 | 31196 | 2826.56 | 1.06% |
| 2024-12-17 | 9.28 | 9.03 | -0.30 | -3.22% | 9.02 | 9.36 | 44909 | 4109.39 | 1.53% |
| 2024-12-16 | 9.48 | 9.33 | -0.13 | -1.37% | 9.24 | 9.51 | 41431 | 3881.11 | 1.41% |
| 2024-12-13 | 9.56 | 9.46 | -0.13 | -1.36% | 9.41 | 9.63 | 56463 | 5365.72 | 1.93% |
| 2024-12-12 | 9.46 | 9.59 | 0.08 | 0.84% | 9.46 | 9.85 | 71871 | 6896.55 | 2.45% |
| 2024-12-11 | 9.57 | 9.51 | -0.07 | -0.73% | 9.37 | 9.57 | 53417 | 5044.71 | 1.82% |
| 2024-12-10 | 9.70 | 9.58 | 0.12 | 1.27% | 9.46 | 9.73 | 68151 | 6530.62 | 2.32% |
| 2024-12-09 | 9.47 | 9.46 | 0.06 | 0.64% | 9.37 | 9.69 | 69778 | 6629.40 | 2.38% |
| 2024-12-06 | 9.71 | 9.40 | -0.33 | -3.39% | 9.36 | 9.73 | 88730 | 8413.24 | 3.03% |
| 2024-12-05 | 9.54 | 9.73 | 0.18 | 1.88% | 9.37 | 9.85 | 110966 | 10670.05 | 3.78% |
| 2024-12-04 | 9.46 | 9.55 | -0.18 | -1.85% | 9.45 | 9.89 | 196192 | 18919.15 | 6.69% |
| 2024-12-03 | 9.17 | 9.73 | 0.56 | 6.11% | 9.10 | 10.09 | 304391 | 29964.16 | 10.38% |
| 2024-12-02 | 8.98 | 9.17 | 0.19 | 2.12% | 8.98 | 9.25 | 58812 | 5383.89 | 2.01% |
泰瑞机器(603289)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。
