| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.59 | 10.64 | 0.06 | 0.57% | 10.59 | 10.79 | 65365 | 6993.35 | 2.23% |
| 2026-03-24 | 10.16 | 10.58 | 0.63 | 6.33% | 9.72 | 10.64 | 120133 | 12291.03 | 4.09% |
| 2026-03-23 | 10.92 | 9.95 | -1.11 | -10.04% | 9.95 | 10.93 | 94738 | 9809.27 | 3.23% |
| 2026-03-20 | 11.44 | 11.06 | -0.30 | -2.64% | 10.92 | 11.44 | 58281 | 6472.89 | 1.99% |
| 2026-03-19 | 11.46 | 11.36 | -0.25 | -2.15% | 11.25 | 11.54 | 57280 | 6528.89 | 1.95% |
| 2026-03-18 | 11.10 | 11.61 | 0.53 | 4.78% | 11.00 | 11.68 | 105146 | 12020.63 | 3.58% |
| 2026-03-17 | 10.96 | 11.08 | 0.12 | 1.09% | 10.89 | 11.43 | 88260 | 9884.88 | 3.01% |
| 2026-03-16 | 11.30 | 10.96 | -0.39 | -3.44% | 10.92 | 11.39 | 78345 | 8662.88 | 2.67% |
| 2026-03-13 | 11.41 | 11.35 | -0.16 | -1.39% | 11.31 | 11.58 | 46416 | 5305.96 | 1.58% |
| 2026-03-12 | 11.68 | 11.51 | -0.19 | -1.62% | 11.42 | 11.70 | 70974 | 8169.37 | 2.42% |
| 2026-03-11 | 11.76 | 11.70 | -0.07 | -0.59% | 11.64 | 11.99 | 124273 | 14662.02 | 4.24% |
| 2026-03-10 | 11.62 | 11.77 | -0.06 | -0.51% | 11.56 | 11.89 | 143265 | 16834.53 | 4.88% |
| 2026-03-09 | 11.25 | 11.83 | 0.38 | 3.32% | 10.76 | 11.89 | 193887 | 22142.13 | 6.61% |
| 2026-03-06 | 10.80 | 11.45 | 0.67 | 6.22% | 10.71 | 11.52 | 124988 | 14111.19 | 4.26% |
| 2026-03-05 | 10.55 | 10.78 | 0.33 | 3.16% | 10.55 | 10.83 | 46865 | 5023.70 | 1.60% |
| 2026-03-04 | 10.44 | 10.45 | 0.03 | 0.29% | 10.30 | 10.62 | 46520 | 4865.92 | 1.59% |
| 2026-03-03 | 10.79 | 10.42 | -0.37 | -3.43% | 10.41 | 10.97 | 52549 | 5611.46 | 1.79% |
| 2026-03-02 | 11.01 | 10.79 | -0.41 | -3.66% | 10.65 | 11.15 | 64320 | 6985.30 | 2.19% |
| 2026-02-27 | 11.11 | 11.20 | 0.02 | 0.18% | 10.94 | 11.20 | 41334 | 4574.56 | 1.41% |
| 2026-02-26 | 11.01 | 11.18 | 0.16 | 1.45% | 10.98 | 11.20 | 35064 | 3884.99 | 1.20% |
| 2026-02-25 | 11.25 | 11.02 | -0.17 | -1.52% | 11.00 | 11.30 | 40391 | 4480.90 | 1.38% |
| 2026-02-24 | 11.10 | 11.19 | 0.16 | 1.45% | 11.07 | 11.29 | 41885 | 4690.41 | 1.43% |
| 2026-02-13 | 10.99 | 11.03 | 0.06 | 0.55% | 10.95 | 11.19 | 51239 | 5674.05 | 1.75% |
| 2026-02-12 | 11.23 | 10.97 | -0.21 | -1.88% | 10.95 | 11.23 | 32775 | 3621.34 | 1.12% |
| 2026-02-11 | 11.14 | 11.18 | 0.06 | 0.54% | 11.05 | 11.29 | 32687 | 3649.91 | 1.11% |
| 2026-02-10 | 11.19 | 11.12 | -0.06 | -0.54% | 11.10 | 11.23 | 25329 | 2825.81 | 0.86% |
| 2026-02-09 | 11.22 | 11.18 | 0.01 | 0.09% | 11.11 | 11.26 | 34610 | 3865.58 | 1.18% |
| 2026-02-06 | 11.05 | 11.17 | 0.06 | 0.54% | 10.99 | 11.25 | 36282 | 4054.31 | 1.24% |
| 2026-02-05 | 11.18 | 11.11 | -0.05 | -0.45% | 11.06 | 11.23 | 28678 | 3196.58 | 0.98% |
| 2026-02-04 | 11.07 | 11.16 | 0.08 | 0.72% | 11.02 | 11.29 | 35410 | 3953.93 | 1.21% |
| 2026-02-03 | 10.92 | 11.08 | 0.19 | 1.74% | 10.84 | 11.10 | 36463 | 4018.62 | 1.24% |
| 2026-02-02 | 11.07 | 10.89 | -0.20 | -1.80% | 10.86 | 11.14 | 51242 | 5649.64 | 1.75% |
| 2026-01-30 | 10.93 | 11.09 | 0.16 | 1.46% | 10.80 | 11.16 | 54926 | 6064.02 | 1.87% |
| 2026-01-29 | 10.96 | 10.93 | -0.10 | -0.91% | 10.81 | 11.15 | 41169 | 4522.68 | 1.40% |
| 2026-01-28 | 11.23 | 11.03 | -0.25 | -2.22% | 10.97 | 11.30 | 42817 | 4742.53 | 1.46% |
| 2026-01-27 | 11.18 | 11.28 | 0.06 | 0.53% | 10.85 | 11.33 | 52168 | 5796.58 | 1.78% |
| 2026-01-26 | 11.32 | 11.22 | -0.06 | -0.53% | 11.09 | 11.32 | 50649 | 5660.40 | 1.73% |
| 2026-01-23 | 11.34 | 11.28 | -0.02 | -0.18% | 11.13 | 11.34 | 45091 | 5052.81 | 1.54% |
| 2026-01-22 | 11.28 | 11.30 | 0.01 | 0.09% | 11.21 | 11.38 | 59295 | 6697.80 | 2.02% |
| 2026-01-21 | 10.98 | 11.29 | 0.25 | 2.26% | 10.93 | 11.31 | 66456 | 7400.13 | 2.27% |
| 2026-01-20 | 10.94 | 11.04 | 0.14 | 1.28% | 10.88 | 11.26 | 70733 | 7823.68 | 2.41% |
| 2026-01-19 | 10.68 | 10.90 | 0.15 | 1.40% | 10.67 | 10.90 | 53375 | 5765.44 | 1.82% |
| 2026-01-16 | 10.66 | 10.75 | 0.14 | 1.32% | 10.52 | 10.81 | 58696 | 6278.09 | 2.00% |
| 2026-01-15 | 10.37 | 10.61 | 0.23 | 2.22% | 10.34 | 10.68 | 59705 | 6303.62 | 2.04% |
| 2026-01-14 | 10.47 | 10.38 | -0.04 | -0.38% | 10.22 | 10.52 | 43880 | 4568.99 | 1.50% |
| 2026-01-13 | 10.46 | 10.42 | -0.02 | -0.19% | 10.30 | 10.58 | 49827 | 5215.53 | 1.70% |
| 2026-01-12 | 10.43 | 10.44 | 0.03 | 0.29% | 10.32 | 10.49 | 44185 | 4596.39 | 1.51% |
| 2026-01-09 | 10.34 | 10.41 | 0.09 | 0.87% | 10.23 | 10.41 | 39554 | 4088.17 | 1.35% |
| 2026-01-08 | 10.20 | 10.32 | 0.12 | 1.18% | 10.16 | 10.38 | 35137 | 3619.69 | 1.20% |
| 2026-01-07 | 10.21 | 10.20 | -0.01 | -0.10% | 10.14 | 10.26 | 27894 | 2843.00 | 0.95% |
| 2026-01-06 | 10.18 | 10.21 | 0.07 | 0.69% | 10.09 | 10.29 | 37162 | 3795.05 | 1.27% |
| 2026-01-05 | 10.12 | 10.14 | 0.02 | 0.20% | 10.08 | 10.25 | 42032 | 4274.70 | 1.43% |
| 2025-12-31 | 10.09 | 10.12 | 0.03 | 0.30% | 9.91 | 10.13 | 30200 | 3028.50 | 1.03% |
| 2025-12-30 | 10.01 | 10.09 | 0.07 | 0.70% | 9.86 | 10.20 | 32574 | 3271.52 | 1.11% |
| 2025-12-29 | 9.97 | 10.02 | 0.08 | 0.80% | 9.91 | 10.04 | 29204 | 2916.49 | 1.00% |
| 2025-12-26 | 10.14 | 9.94 | -0.16 | -1.58% | 9.93 | 10.14 | 25072 | 2513.22 | 0.85% |
| 2025-12-25 | 10.01 | 10.10 | 0.11 | 1.10% | 9.88 | 10.14 | 27715 | 2787.09 | 0.94% |
| 2025-12-24 | 9.85 | 9.99 | 0.14 | 1.42% | 9.81 | 10.04 | 29563 | 2950.32 | 1.01% |
| 2025-12-23 | 9.91 | 9.85 | -0.06 | -0.61% | 9.83 | 9.98 | 32109 | 3178.09 | 1.09% |
| 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% |
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。
