| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 9.88 | 9.91 | 0.06 | 0.61% | 9.83 | 10.03 | 33674 | 3350.08 | 1.15% |
| 2025-12-19 | 9.60 | 9.85 | 0.21 | 2.18% | 9.60 | 9.87 | 36318 | 3554.29 | 1.24% |
| 2025-12-18 | 9.50 | 9.64 | 0.14 | 1.47% | 9.46 | 9.72 | 28850 | 2778.42 | 0.98% |
| 2025-12-17 | 9.51 | 9.50 | -0.10 | -1.04% | 9.33 | 9.68 | 36804 | 3482.43 | 1.25% |
| 2025-12-16 | 9.92 | 9.60 | -0.38 | -3.81% | 9.51 | 9.93 | 47168 | 4550.09 | 1.61% |
| 2025-12-15 | 9.94 | 9.98 | 0.03 | 0.30% | 9.88 | 10.04 | 27642 | 2759.60 | 0.94% |
| 2025-12-12 | 10.06 | 9.95 | -0.12 | -1.19% | 9.94 | 10.27 | 45010 | 4546.97 | 1.53% |
| 2025-12-11 | 10.26 | 10.07 | -0.15 | -1.47% | 10.07 | 10.34 | 43183 | 4401.55 | 1.47% |
| 2025-12-10 | 10.25 | 10.22 | -0.06 | -0.58% | 10.13 | 10.35 | 41076 | 4199.51 | 1.40% |
| 2025-12-09 | 10.32 | 10.28 | -0.10 | -0.96% | 10.27 | 10.43 | 37079 | 3832.85 | 1.26% |
| 2025-12-08 | 10.22 | 10.38 | 0.16 | 1.57% | 10.20 | 10.55 | 60671 | 6292.92 | 2.07% |
| 2025-12-05 | 10.12 | 10.22 | 0.11 | 1.09% | 10.03 | 10.24 | 30485 | 3096.47 | 1.04% |
| 2025-12-04 | 10.00 | 10.11 | 0.04 | 0.40% | 10.00 | 10.32 | 50154 | 5107.96 | 1.71% |
| 2025-12-03 | 9.95 | 10.07 | 0.07 | 0.70% | 9.93 | 10.18 | 36500 | 3671.63 | 1.24% |
| 2025-12-02 | 10.03 | 10.00 | -0.03 | -0.30% | 9.90 | 10.08 | 28520 | 2843.51 | 0.97% |
| 2025-12-01 | 10.05 | 10.03 | 0.00 | 0.00% | 9.95 | 10.17 | 35949 | 3618.52 | 1.23% |
| 2025-11-28 | 9.82 | 10.03 | 0.13 | 1.31% | 9.81 | 10.04 | 26863 | 2674.11 | 0.92% |
| 2025-11-27 | 9.73 | 9.90 | 0.18 | 1.85% | 9.73 | 9.98 | 33637 | 3333.97 | 1.15% |
| 2025-11-26 | 9.87 | 9.72 | -0.19 | -1.92% | 9.69 | 10.00 | 29862 | 2938.12 | 1.02% |
| 2025-11-25 | 9.81 | 9.91 | 0.11 | 1.12% | 9.78 | 10.05 | 32323 | 3207.22 | 1.10% |
| 2025-11-24 | 9.70 | 9.80 | 0.11 | 1.14% | 9.68 | 9.86 | 49709 | 4855.55 | 1.69% |
| 2025-11-21 | 10.01 | 9.69 | -0.40 | -3.96% | 9.54 | 10.14 | 67836 | 6623.55 | 2.31% |
| 2025-11-20 | 10.20 | 10.09 | -0.11 | -1.08% | 10.01 | 10.31 | 40237 | 4068.38 | 1.37% |
| 2025-11-19 | 10.45 | 10.20 | -0.27 | -2.58% | 10.11 | 10.55 | 56340 | 5784.09 | 1.92% |
| 2025-11-18 | 10.50 | 10.47 | -0.04 | -0.38% | 10.37 | 10.57 | 53453 | 5599.87 | 1.82% |
| 2025-11-17 | 10.69 | 10.51 | -0.17 | -1.59% | 10.48 | 10.76 | 99359 | 10531.10 | 3.39% |
| 2025-11-14 | 10.41 | 10.68 | 0.27 | 2.59% | 10.33 | 11.28 | 148308 | 16033.30 | 5.06% |
| 2025-11-13 | 10.41 | 10.41 | -0.03 | -0.29% | 10.32 | 10.48 | 45836 | 4760.73 | 1.56% |
| 2025-11-12 | 10.73 | 10.44 | -0.29 | -2.70% | 10.41 | 10.73 | 60155 | 6326.26 | 2.05% |
| 2025-11-11 | 10.80 | 10.73 | -0.01 | -0.09% | 10.68 | 10.87 | 46975 | 5059.65 | 1.60% |
| 2025-11-10 | 10.73 | 10.74 | 0.00 | 0.00% | 10.69 | 10.80 | 36598 | 3932.81 | 1.25% |
| 2025-11-07 | 10.83 | 10.74 | -0.14 | -1.29% | 10.70 | 10.93 | 40558 | 4362.51 | 1.38% |
| 2025-11-06 | 10.80 | 10.88 | 0.09 | 0.83% | 10.68 | 10.93 | 53786 | 5825.80 | 1.83% |
| 2025-11-05 | 10.62 | 10.79 | 0.09 | 0.84% | 10.60 | 10.82 | 44227 | 4744.91 | 1.51% |
| 2025-11-04 | 10.83 | 10.70 | -0.11 | -1.02% | 10.63 | 10.87 | 49098 | 5251.96 | 1.67% |
| 2025-11-03 | 10.66 | 10.81 | 0.15 | 1.41% | 10.65 | 10.84 | 67335 | 7252.96 | 2.30% |
| 2025-10-31 | 10.57 | 10.66 | 0.18 | 1.72% | 10.50 | 10.67 | 52965 | 5620.18 | 1.81% |
| 2025-10-30 | 10.75 | 10.48 | -0.36 | -3.32% | 10.42 | 10.79 | 74441 | 7856.44 | 2.54% |
| 2025-10-29 | 10.93 | 10.84 | -0.10 | -0.91% | 10.57 | 10.98 | 86602 | 9239.35 | 2.95% |
| 2025-10-28 | 11.10 | 10.94 | -0.38 | -3.36% | 10.67 | 11.20 | 120369 | 13179.01 | 4.10% |
| 2025-10-27 | 11.29 | 11.32 | 0.01 | 0.09% | 11.12 | 11.40 | 80433 | 9045.05 | 2.74% |
| 2025-10-24 | 10.97 | 11.31 | 0.33 | 3.01% | 10.93 | 11.55 | 113457 | 12760.91 | 3.87% |
| 2025-10-23 | 10.92 | 10.98 | 0.04 | 0.37% | 10.72 | 11.00 | 51635 | 5602.99 | 1.76% |
| 2025-10-22 | 10.86 | 10.94 | 0.04 | 0.37% | 10.82 | 11.05 | 57330 | 6270.05 | 1.95% |
| 2025-10-21 | 10.48 | 10.90 | 0.42 | 4.01% | 10.43 | 10.94 | 84451 | 9125.07 | 2.88% |
| 2025-10-20 | 10.27 | 10.48 | 0.38 | 3.76% | 10.25 | 10.50 | 55424 | 5770.18 | 1.89% |
| 2025-10-17 | 10.50 | 10.10 | -0.46 | -4.36% | 10.08 | 10.61 | 62676 | 6407.39 | 2.14% |
| 2025-10-16 | 10.57 | 10.56 | -0.04 | -0.38% | 10.43 | 10.85 | 60916 | 6485.58 | 2.08% |
| 2025-10-15 | 10.35 | 10.60 | 0.24 | 2.32% | 10.27 | 10.62 | 55877 | 5860.23 | 1.90% |
| 2025-10-14 | 10.65 | 10.36 | -0.18 | -1.71% | 10.28 | 10.79 | 72483 | 7608.58 | 2.47% |
| 2025-10-13 | 10.40 | 10.54 | -0.31 | -2.86% | 9.92 | 10.59 | 103408 | 10719.76 | 3.52% |
| 2025-10-10 | 10.80 | 10.85 | -0.02 | -0.18% | 10.75 | 10.96 | 76764 | 8306.06 | 2.62% |
| 2025-10-09 | 10.92 | 10.87 | -0.05 | -0.46% | 10.82 | 11.06 | 81281 | 8878.49 | 2.77% |
| 2025-09-30 | 11.10 | 10.92 | -0.16 | -1.44% | 10.86 | 11.18 | 128959 | 14134.38 | 4.40% |
| 2025-09-29 | 10.50 | 11.08 | 0.65 | 6.23% | 10.34 | 11.47 | 180381 | 19764.13 | 6.15% |
| 2025-09-26 | 10.55 | 10.43 | 0.00 | 0.00% | 10.36 | 10.62 | 46292 | 4854.20 | 1.58% |
| 2025-09-25 | 10.81 | 10.43 | -0.44 | -4.05% | 10.42 | 10.84 | 73211 | 7726.06 | 2.50% |
| 2025-09-24 | 10.55 | 10.87 | 0.29 | 2.74% | 10.38 | 10.87 | 85152 | 9150.60 | 2.90% |
| 2025-09-23 | 10.69 | 10.58 | -0.19 | -1.76% | 10.15 | 10.71 | 73702 | 7666.74 | 2.51% |
| 2025-09-22 | 10.63 | 10.77 | 0.25 | 2.38% | 10.53 | 10.93 | 65301 | 7004.43 | 2.23% |
| 2025-09-19 | 10.68 | 10.52 | -0.05 | -0.47% | 10.40 | 10.69 | 46755 | 4916.70 | 1.59% |
| 2025-09-18 | 10.91 | 10.57 | -0.37 | -3.38% | 10.45 | 10.98 | 72053 | 7743.18 | 2.46% |
| 2025-09-17 | 10.85 | 10.94 | 0.04 | 0.37% | 10.76 | 11.11 | 80259 | 8797.39 | 2.74% |
| 2025-09-16 | 10.55 | 10.90 | 0.35 | 3.32% | 10.49 | 10.99 | 73820 | 7938.75 | 2.52% |
| 2025-09-15 | 10.70 | 10.55 | -0.15 | -1.40% | 10.45 | 10.73 | 52834 | 5568.12 | 1.80% |
| 2025-09-12 | 10.79 | 10.70 | -0.07 | -0.65% | 10.69 | 11.00 | 66199 | 7147.21 | 2.26% |
| 2025-09-11 | 10.60 | 10.77 | 0.14 | 1.32% | 10.44 | 10.77 | 67356 | 7175.37 | 2.30% |
| 2025-09-10 | 10.64 | 10.63 | -0.01 | -0.09% | 10.54 | 10.78 | 50384 | 5354.63 | 1.72% |
| 2025-09-09 | 10.77 | 10.64 | -0.17 | -1.57% | 10.59 | 10.81 | 75169 | 8042.39 | 2.56% |
| 2025-09-08 | 10.37 | 10.81 | 0.43 | 4.14% | 10.36 | 10.83 | 125474 | 13365.86 | 4.28% |
| 2025-09-05 | 10.06 | 10.38 | 0.37 | 3.70% | 9.98 | 10.40 | 96369 | 9892.56 | 3.28% |
| 2025-09-04 | 10.09 | 10.01 | -0.14 | -1.38% | 9.87 | 10.29 | 112943 | 11410.80 | 3.85% |
| 2025-09-03 | 10.44 | 10.15 | -0.29 | -2.78% | 10.10 | 10.53 | 142329 | 14621.43 | 4.85% |
| 2025-09-02 | 11.00 | 10.44 | -0.27 | -2.52% | 10.25 | 11.03 | 325645 | 34208.81 | 11.10% |
| 2025-09-01 | 10.11 | 10.71 | 0.97 | 9.96% | 10.11 | 10.71 | 104434 | 11145.84 | 3.56% |
| 2025-08-29 | 9.70 | 9.74 | -0.04 | -0.41% | 9.63 | 9.76 | 44109 | 4277.97 | 1.50% |
| 2025-08-28 | 9.86 | 9.78 | -0.09 | -0.91% | 9.43 | 10.00 | 66963 | 6505.02 | 2.28% |
| 2025-08-27 | 10.26 | 9.87 | -0.40 | -3.89% | 9.85 | 10.28 | 62643 | 6315.59 | 2.14% |
| 2025-08-26 | 10.14 | 10.27 | 0.12 | 1.18% | 10.05 | 10.28 | 59548 | 6083.36 | 2.03% |
| 2025-08-25 | 10.22 | 10.15 | -0.06 | -0.59% | 10.09 | 10.30 | 61225 | 6238.26 | 2.09% |
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。
