| 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 | 9.20 | 9.11 | -0.02 | -0.22% | 9.10 | 9.29 | 39565 | 3639.97 | 1.35% |
| 2025-05-22 | 9.11 | 9.13 | -0.07 | -0.76% | 9.11 | 9.30 | 32522 | 2996.49 | 1.11% |
| 2025-05-21 | 9.26 | 9.20 | -0.10 | -1.08% | 9.12 | 9.30 | 39021 | 3587.19 | 1.33% |
| 2025-05-20 | 9.23 | 9.30 | 0.06 | 0.65% | 9.13 | 9.50 | 64958 | 6047.48 | 2.21% |
| 2025-05-19 | 9.13 | 9.24 | 0.10 | 1.09% | 9.06 | 9.25 | 31235 | 2863.35 | 1.06% |
| 2025-05-16 | 9.06 | 9.14 | 0.08 | 0.88% | 9.05 | 9.21 | 27904 | 2554.77 | 0.95% |
| 2025-05-15 | 9.12 | 9.06 | -0.06 | -0.66% | 8.97 | 9.12 | 34268 | 3094.78 | 1.17% |
| 2025-05-14 | 9.20 | 9.12 | -0.10 | -1.08% | 9.08 | 9.29 | 37619 | 3439.73 | 1.28% |
| 2025-05-13 | 9.36 | 9.22 | -0.05 | -0.54% | 9.19 | 9.37 | 30583 | 2836.15 | 1.04% |
| 2025-05-12 | 9.25 | 9.27 | 0.03 | 0.32% | 9.19 | 9.38 | 38244 | 3547.62 | 1.30% |
| 2025-05-09 | 9.24 | 9.24 | 0.01 | 0.11% | 9.16 | 9.29 | 41084 | 3792.28 | 1.40% |
| 2025-05-08 | 9.05 | 9.23 | 0.14 | 1.54% | 9.00 | 9.24 | 37432 | 3437.70 | 1.28% |
| 2025-05-07 | 9.07 | 9.09 | 0.04 | 0.44% | 9.00 | 9.16 | 55909 | 5081.40 | 1.91% |
| 2025-05-06 | 8.70 | 9.05 | 0.34 | 3.90% | 8.70 | 9.05 | 80866 | 7220.79 | 2.76% |
| 2025-04-30 | 8.76 | 8.71 | -0.15 | -1.69% | 8.52 | 8.82 | 83226 | 7259.44 | 2.84% |
| 2025-04-29 | 8.52 | 8.86 | 0.28 | 3.26% | 8.52 | 8.92 | 87699 | 7748.48 | 2.99% |
| 2025-04-28 | 8.34 | 8.58 | 0.30 | 3.62% | 8.30 | 8.70 | 131472 | 11285.45 | 4.48% |
| 2025-04-25 | 8.24 | 8.28 | 0.04 | 0.49% | 8.18 | 8.30 | 31219 | 2577.13 | 1.06% |
| 2025-04-24 | 8.31 | 8.24 | -0.04 | -0.48% | 8.16 | 8.34 | 37958 | 3131.56 | 1.29% |
| 2025-04-23 | 8.07 | 8.28 | 0.25 | 3.11% | 8.05 | 8.33 | 57424 | 4728.45 | 1.96% |
| 2025-04-22 | 8.02 | 8.03 | 0.01 | 0.12% | 7.96 | 8.12 | 37915 | 3043.73 | 1.29% |
| 2025-04-21 | 7.92 | 8.02 | 0.09 | 1.13% | 7.82 | 8.06 | 38538 | 3072.64 | 1.31% |
| 2025-04-18 | 7.89 | 7.93 | 0.00 | 0.00% | 7.83 | 7.98 | 32222 | 2545.51 | 1.10% |
| 2025-04-17 | 7.79 | 7.93 | 0.10 | 1.28% | 7.73 | 8.01 | 43110 | 3427.61 | 1.47% |
| 2025-04-16 | 8.01 | 7.83 | -0.22 | -2.73% | 7.68 | 8.04 | 60417 | 4736.44 | 2.06% |
| 2025-04-15 | 8.01 | 8.05 | 0.12 | 1.51% | 7.91 | 8.08 | 55522 | 4444.82 | 1.89% |
| 2025-04-14 | 7.88 | 7.93 | 0.15 | 1.93% | 7.88 | 8.05 | 59418 | 4732.25 | 2.03% |
| 2025-04-11 | 7.68 | 7.78 | 0.02 | 0.26% | 7.65 | 7.86 | 59639 | 4647.55 | 2.03% |
| 2025-04-10 | 7.66 | 7.76 | 0.18 | 2.37% | 7.66 | 7.93 | 91554 | 7147.74 | 3.12% |
| 2025-04-09 | 7.40 | 7.58 | 0.13 | 1.74% | 6.88 | 7.65 | 133698 | 9774.68 | 4.56% |
| 2025-04-08 | 7.65 | 7.45 | -0.50 | -6.29% | 7.25 | 7.87 | 136182 | 10226.84 | 4.64% |
| 2025-04-07 | 8.26 | 7.95 | -0.88 | -9.97% | 7.95 | 8.40 | 73983 | 5939.82 | 2.52% |
| 2025-04-03 | 8.95 | 8.83 | -0.22 | -2.43% | 8.71 | 9.10 | 91428 | 8112.67 | 3.12% |
| 2025-04-02 | 8.85 | 9.05 | 0.15 | 1.69% | 8.82 | 9.18 | 119827 | 10881.11 | 4.08% |
| 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% |
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。
