| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 11.210 | 11.040 | -0.130 | -1.16% | 10.980 | 11.270 | 17833 | 1984.944 | 1.60% |
| 2025-09-29 | 11.110 | 11.170 | 0.120 | 1.09% | 10.990 | 11.240 | 16003 | 1782.776 | 1.44% |
| 2025-09-26 | 11.620 | 11.050 | -0.560 | -4.82% | 10.980 | 11.630 | 35310 | 3962.553 | 3.17% |
| 2025-09-25 | 12.030 | 11.610 | -0.420 | -3.49% | 11.580 | 12.040 | 34047 | 4006.646 | 3.06% |
| 2025-09-24 | 11.980 | 12.030 | 0.070 | 0.59% | 11.850 | 12.100 | 27749 | 3328.991 | 2.49% |
| 2025-09-23 | 12.650 | 11.960 | -0.620 | -4.93% | 11.710 | 12.690 | 41980 | 5057.043 | 3.77% |
| 2025-09-22 | 12.700 | 12.580 | -0.220 | -1.72% | 12.520 | 12.930 | 31918 | 4049.063 | 2.87% |
| 2025-09-19 | 13.200 | 12.800 | -0.670 | -4.97% | 12.750 | 13.500 | 69138 | 9018.674 | 6.21% |
| 2025-09-18 | 12.650 | 13.470 | 0.790 | 6.23% | 12.650 | 13.850 | 115405 | 15436.536 | 10.36% |
| 2025-09-17 | 13.080 | 12.680 | -0.260 | -2.01% | 12.630 | 13.080 | 38481 | 4899.299 | 3.45% |
| 2025-09-16 | 12.570 | 12.940 | 0.550 | 4.44% | 12.150 | 13.100 | 60321 | 7675.742 | 5.42% |
| 2025-09-15 | 12.110 | 12.390 | 0.270 | 2.23% | 12.070 | 12.490 | 26118 | 3212.149 | 2.34% |
| 2025-09-12 | 12.400 | 12.120 | -0.210 | -1.70% | 12.080 | 12.490 | 22844 | 2789.200 | 2.05% |
| 2025-09-11 | 12.370 | 12.330 | -0.020 | -0.16% | 12.250 | 12.460 | 32063 | 3949.392 | 2.88% |
| 2025-09-10 | 12.580 | 12.350 | -0.220 | -1.75% | 12.310 | 12.900 | 34179 | 4308.054 | 3.07% |
| 2025-09-09 | 12.800 | 12.570 | -0.590 | -4.48% | 12.500 | 12.940 | 48908 | 6180.750 | 4.39% |
| 2025-09-08 | 13.510 | 13.160 | -0.020 | -0.15% | 13.060 | 13.860 | 68440 | 9196.229 | 6.14% |
| 2025-09-05 | 12.750 | 13.180 | 0.430 | 3.37% | 12.680 | 13.260 | 65853 | 8605.506 | 5.91% |
| 2025-09-04 | 12.510 | 12.750 | 0.200 | 1.59% | 12.390 | 12.920 | 55911 | 7079.891 | 5.02% |
| 2025-09-03 | 13.130 | 12.550 | -0.370 | -2.86% | 12.400 | 14.000 | 95117 | 12582.455 | 8.54% |
| 2025-09-02 | 12.060 | 12.920 | 0.950 | 7.94% | 11.980 | 12.980 | 78383 | 9816.812 | 7.04% |
| 2025-09-01 | 12.180 | 11.970 | -0.190 | -1.56% | 11.810 | 12.180 | 23527 | 2809.038 | 2.11% |
| 2025-08-29 | 12.160 | 12.160 | 0.070 | 0.58% | 12.090 | 12.450 | 25027 | 3064.730 | 2.25% |
| 2025-08-28 | 11.850 | 12.090 | 0.270 | 2.28% | 11.570 | 12.150 | 26588 | 3161.841 | 2.39% |
| 2025-08-27 | 12.400 | 11.820 | -0.400 | -3.27% | 11.820 | 12.430 | 25247 | 3047.906 | 2.27% |
| 2025-08-26 | 12.260 | 12.220 | 0.010 | 0.08% | 12.100 | 12.450 | 24575 | 3016.633 | 2.21% |
| 2025-08-25 | 12.350 | 12.210 | -0.130 | -1.05% | 12.030 | 12.430 | 24722 | 3017.889 | 2.22% |
| 2025-08-22 | 12.410 | 12.340 | -0.070 | -0.56% | 12.240 | 12.540 | 22157 | 2736.678 | 1.99% |
| 2025-08-21 | 12.670 | 12.410 | -0.260 | -2.05% | 12.310 | 12.770 | 22048 | 2765.188 | 1.98% |
| 2025-08-20 | 12.480 | 12.670 | 0.120 | 0.96% | 12.270 | 12.740 | 31000 | 3869.369 | 2.78% |
| 2025-08-19 | 12.650 | 12.550 | 0.080 | 0.64% | 12.450 | 13.100 | 54975 | 7001.123 | 4.94% |
| 2025-08-18 | 11.930 | 12.470 | 0.620 | 5.23% | 11.840 | 12.660 | 51830 | 6401.781 | 4.65% |
| 2025-08-15 | 11.690 | 11.850 | 0.200 | 1.72% | 11.670 | 11.960 | 22233 | 2627.400 | 2.00% |
| 2025-08-14 | 12.170 | 11.650 | -0.510 | -4.19% | 11.600 | 12.170 | 25868 | 3064.461 | 2.32% |
| 2025-08-13 | 12.060 | 12.160 | 0.210 | 1.76% | 11.890 | 12.250 | 18606 | 2241.192 | 1.67% |
| 2025-08-12 | 12.100 | 11.950 | -0.150 | -1.24% | 11.880 | 12.170 | 15595 | 1867.228 | 1.40% |
| 2025-08-11 | 12.110 | 12.100 | 0.070 | 0.58% | 12.030 | 12.260 | 12286 | 1486.567 | 1.10% |
| 2025-08-08 | 12.300 | 12.030 | -0.220 | -1.80% | 12.030 | 12.510 | 24851 | 3049.708 | 2.23% |
| 2025-08-07 | 12.300 | 12.250 | 0.000 | 0.00% | 12.200 | 12.480 | 25985 | 3207.425 | 2.33% |
| 2025-08-06 | 12.140 | 12.250 | 0.210 | 1.74% | 11.950 | 12.360 | 31029 | 3795.364 | 2.79% |
| 2025-08-05 | 11.920 | 12.040 | 0.190 | 1.60% | 11.810 | 12.150 | 21039 | 2533.997 | 1.89% |
| 2025-08-04 | 11.720 | 11.850 | 0.150 | 1.28% | 11.650 | 11.900 | 13374 | 1573.682 | 1.20% |
| 2025-08-01 | 11.660 | 11.700 | 0.120 | 1.04% | 11.550 | 11.820 | 14708 | 1717.434 | 1.32% |
| 2025-07-31 | 11.900 | 11.580 | -0.280 | -2.36% | 11.500 | 12.040 | 20028 | 2352.516 | 1.80% |
| 2025-07-30 | 11.930 | 11.860 | -0.060 | -0.50% | 11.700 | 11.950 | 19649 | 2319.701 | 1.76% |
| 2025-07-29 | 12.020 | 11.920 | -0.130 | -1.08% | 11.830 | 12.090 | 17355 | 2066.436 | 1.56% |
| 2025-07-28 | 12.120 | 12.050 | 0.020 | 0.17% | 11.950 | 12.210 | 17441 | 2101.262 | 1.57% |
| 2025-07-25 | 12.200 | 12.030 | -0.070 | -0.58% | 11.910 | 12.290 | 22895 | 2765.195 | 2.06% |
| 2025-07-24 | 12.180 | 12.100 | 0.070 | 0.58% | 12.010 | 12.180 | 21945 | 2648.997 | 1.97% |
| 2025-07-23 | 12.340 | 12.030 | -0.380 | -3.06% | 12.010 | 12.480 | 25981 | 3165.536 | 2.33% |
| 2025-07-22 | 12.660 | 12.410 | -0.080 | -0.64% | 12.280 | 12.660 | 27003 | 3342.087 | 2.42% |
| 2025-07-21 | 12.100 | 12.490 | 0.440 | 3.65% | 12.040 | 12.550 | 36288 | 4483.388 | 3.26% |
| 2025-07-18 | 12.090 | 12.050 | -0.040 | -0.33% | 12.010 | 12.170 | 10260 | 1238.393 | 0.92% |
| 2025-07-17 | 12.180 | 12.090 | -0.060 | -0.49% | 12.060 | 12.210 | 15456 | 1873.570 | 1.39% |
| 2025-07-16 | 12.180 | 12.150 | -0.050 | -0.41% | 12.020 | 12.250 | 17955 | 2179.189 | 1.61% |
| 2025-07-15 | 12.300 | 12.200 | 0.010 | 0.08% | 11.900 | 12.300 | 20059 | 2433.754 | 1.80% |
| 2025-07-14 | 12.030 | 12.190 | 0.180 | 1.50% | 11.960 | 12.300 | 18326 | 2226.412 | 1.65% |
| 2025-07-11 | 12.000 | 12.010 | 0.010 | 0.08% | 11.900 | 12.150 | 16612 | 1998.403 | 1.49% |
| 2025-07-10 | 11.970 | 12.000 | 0.080 | 0.67% | 11.730 | 12.040 | 19694 | 2337.870 | 2.02% |
| 2025-07-09 | 12.250 | 11.920 | -0.180 | -1.49% | 11.880 | 12.310 | 19097 | 2311.997 | 1.96% |
| 2025-07-08 | 11.910 | 12.100 | 0.200 | 1.68% | 11.870 | 12.320 | 17288 | 2080.998 | 1.77% |
| 2025-07-07 | 12.020 | 11.900 | -0.100 | -0.83% | 11.780 | 12.110 | 13787 | 1638.708 | 1.41% |
| 2025-07-04 | 12.330 | 12.000 | -0.290 | -2.36% | 11.920 | 12.360 | 24632 | 2971.470 | 2.53% |
| 2025-07-03 | 12.400 | 12.290 | -0.110 | -0.89% | 12.220 | 12.500 | 16758 | 2066.537 | 1.72% |
| 2025-07-02 | 12.400 | 12.400 | 0.010 | 0.08% | 12.230 | 12.530 | 15834 | 1961.713 | 1.62% |
| 2025-07-01 | 12.700 | 12.390 | -0.310 | -2.44% | 12.320 | 12.730 | 34774 | 4333.476 | 3.57% |
| 2025-06-30 | 12.700 | 12.700 | -0.050 | -0.39% | 12.570 | 12.870 | 26789 | 3396.222 | 2.75% |
| 2025-06-27 | 13.000 | 12.750 | 0.210 | 1.67% | 12.610 | 13.270 | 49278 | 6390.028 | 5.05% |
| 2025-06-26 | 12.660 | 12.540 | -0.160 | -1.26% | 12.490 | 12.860 | 25882 | 3290.885 | 2.65% |
| 2025-06-25 | 12.520 | 12.700 | 0.170 | 1.36% | 12.400 | 12.810 | 32575 | 4109.562 | 3.34% |
| 2025-06-24 | 12.210 | 12.530 | 0.460 | 3.81% | 12.210 | 12.740 | 31927 | 3990.161 | 3.27% |
| 2025-06-23 | 11.820 | 12.070 | 0.250 | 2.12% | 11.740 | 12.120 | 16312 | 1945.982 | 1.67% |
| 2025-06-20 | 12.030 | 11.820 | -0.250 | -2.07% | 11.780 | 12.270 | 20392 | 2448.164 | 2.09% |
| 2025-06-19 | 12.300 | 12.070 | -0.140 | -1.15% | 12.030 | 12.580 | 22045 | 2712.695 | 2.26% |
| 2025-06-18 | 12.500 | 12.210 | -0.220 | -1.77% | 12.150 | 12.500 | 24090 | 2949.345 | 2.47% |
| 2025-06-17 | 12.840 | 12.430 | -0.290 | -2.28% | 12.340 | 13.070 | 21513 | 2702.664 | 2.21% |
| 2025-06-16 | 12.370 | 12.720 | 0.110 | 0.87% | 12.220 | 12.720 | 23930 | 2997.177 | 2.45% |
| 2025-06-13 | 13.100 | 12.610 | -0.650 | -4.90% | 12.610 | 13.320 | 40267 | 5196.609 | 4.13% |
| 2025-06-12 | 13.310 | 13.360 | -0.140 | -1.04% | 13.000 | 13.740 | 64716 | 8634.016 | 6.64% |
| 2025-06-11 | 12.950 | 13.500 | 0.630 | 4.90% | 12.950 | 13.550 | 80589 | 10737.619 | 8.26% |
泰德股份(831278)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。
