| 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 | 13.290 | 13.030 | -0.140 | -1.06% | 13.010 | 13.290 | 5354 | 701.790 | 0.77% |
| 2025-09-29 | 13.220 | 13.170 | 0.090 | 0.69% | 12.840 | 13.220 | 6838 | 891.570 | 0.98% |
| 2025-09-26 | 13.110 | 13.080 | -0.020 | -0.15% | 12.830 | 13.260 | 9691 | 1262.119 | 1.39% |
| 2025-09-25 | 13.840 | 13.100 | -0.600 | -4.38% | 13.100 | 13.840 | 16772 | 2231.702 | 2.41% |
| 2025-09-24 | 13.480 | 13.700 | 0.170 | 1.26% | 13.320 | 13.880 | 12124 | 1655.570 | 1.74% |
| 2025-09-23 | 13.620 | 13.530 | -0.130 | -0.95% | 13.010 | 13.770 | 22278 | 2977.203 | 3.20% |
| 2025-09-22 | 14.170 | 13.660 | -0.570 | -4.01% | 13.410 | 14.230 | 23301 | 3193.410 | 3.35% |
| 2025-09-19 | 14.780 | 14.230 | -0.550 | -3.72% | 14.160 | 14.780 | 29527 | 4246.227 | 4.24% |
| 2025-09-18 | 14.350 | 14.780 | 0.450 | 3.14% | 14.210 | 15.760 | 55332 | 8252.087 | 7.95% |
| 2025-09-17 | 14.250 | 14.330 | 0.150 | 1.06% | 14.080 | 14.370 | 8048 | 1146.092 | 1.16% |
| 2025-09-16 | 14.340 | 14.180 | -0.130 | -0.91% | 14.050 | 14.390 | 9767 | 1387.559 | 1.40% |
| 2025-09-15 | 14.500 | 14.310 | -0.010 | -0.07% | 14.250 | 14.500 | 8614 | 1234.173 | 1.24% |
| 2025-09-12 | 14.710 | 14.320 | -0.230 | -1.58% | 14.300 | 14.710 | 10625 | 1534.429 | 1.53% |
| 2025-09-11 | 14.480 | 14.550 | 0.130 | 0.90% | 14.310 | 14.650 | 12908 | 1872.298 | 1.85% |
| 2025-09-10 | 14.720 | 14.420 | -0.250 | -1.70% | 14.230 | 14.720 | 16946 | 2437.907 | 2.43% |
| 2025-09-09 | 14.510 | 14.670 | 0.170 | 1.17% | 14.220 | 14.880 | 26859 | 3915.368 | 3.86% |
| 2025-09-08 | 14.700 | 14.500 | -0.020 | -0.14% | 14.330 | 14.800 | 17652 | 2575.638 | 2.53% |
| 2025-09-05 | 14.010 | 14.520 | 0.490 | 3.49% | 14.000 | 14.590 | 30971 | 4474.901 | 4.45% |
| 2025-09-04 | 13.830 | 14.030 | 0.290 | 2.11% | 13.690 | 14.080 | 14687 | 2051.638 | 2.11% |
| 2025-09-03 | 14.200 | 13.740 | -0.350 | -2.48% | 13.730 | 14.200 | 11944 | 1664.358 | 1.72% |
| 2025-09-02 | 14.150 | 14.090 | 0.100 | 0.71% | 13.830 | 14.200 | 20425 | 2875.964 | 2.93% |
| 2025-09-01 | 13.940 | 13.990 | 0.320 | 2.34% | 13.670 | 14.120 | 12596 | 1754.584 | 1.81% |
| 2025-08-29 | 13.850 | 13.670 | -0.100 | -0.73% | 13.600 | 14.140 | 10848 | 1507.756 | 1.56% |
| 2025-08-28 | 13.580 | 13.770 | 0.330 | 2.46% | 13.220 | 13.850 | 13464 | 1815.862 | 1.93% |
| 2025-08-27 | 13.830 | 13.440 | -0.300 | -2.18% | 13.430 | 14.000 | 11396 | 1564.398 | 1.64% |
| 2025-08-26 | 13.870 | 13.740 | -0.160 | -1.15% | 13.710 | 14.040 | 11802 | 1634.934 | 1.69% |
| 2025-08-25 | 13.950 | 13.900 | -0.050 | -0.36% | 13.790 | 14.140 | 14443 | 2012.812 | 2.07% |
| 2025-08-22 | 14.340 | 13.950 | -0.190 | -1.34% | 13.810 | 14.350 | 11610 | 1624.168 | 1.67% |
| 2025-08-21 | 14.280 | 14.140 | -0.050 | -0.35% | 14.070 | 14.380 | 13544 | 1927.726 | 1.94% |
| 2025-08-20 | 14.240 | 14.190 | 0.130 | 0.92% | 13.880 | 14.240 | 11446 | 1607.201 | 1.64% |
| 2025-08-19 | 14.060 | 14.060 | 0.050 | 0.36% | 14.050 | 14.360 | 19670 | 2798.122 | 2.82% |
| 2025-08-18 | 13.630 | 14.010 | 0.390 | 2.86% | 13.550 | 14.040 | 14154 | 1857.289 | 2.03% |
| 2025-08-15 | 13.450 | 13.620 | 0.310 | 2.33% | 13.320 | 13.650 | 8957 | 1211.383 | 1.29% |
| 2025-08-14 | 13.690 | 13.310 | -0.340 | -2.49% | 13.250 | 13.690 | 8817 | 1183.473 | 1.27% |
| 2025-08-13 | 13.900 | 13.650 | -0.050 | -0.36% | 13.540 | 13.900 | 8980 | 1115.340 | 1.29% |
| 2025-08-12 | 13.900 | 13.700 | -0.220 | -1.58% | 13.650 | 13.990 | 9619 | 1323.012 | 1.38% |
| 2025-08-11 | 13.830 | 13.920 | 0.090 | 0.65% | 13.820 | 14.080 | 4773 | 664.729 | 0.69% |
| 2025-08-08 | 14.050 | 13.830 | -0.130 | -0.93% | 13.790 | 14.110 | 9331 | 1297.168 | 1.34% |
| 2025-08-07 | 14.120 | 13.960 | -0.120 | -0.85% | 13.960 | 14.230 | 8128 | 1144.257 | 1.17% |
| 2025-08-06 | 14.000 | 14.080 | 0.110 | 0.79% | 13.830 | 14.090 | 10921 | 1525.367 | 1.57% |
| 2025-08-05 | 14.150 | 13.970 | -0.180 | -1.27% | 13.940 | 14.220 | 8761 | 1229.074 | 1.26% |
| 2025-08-04 | 14.140 | 14.150 | -0.020 | -0.14% | 14.040 | 14.260 | 4818 | 679.198 | 0.69% |
| 2025-08-01 | 14.050 | 14.170 | 0.150 | 1.07% | 13.880 | 14.280 | 8113 | 1150.292 | 1.16% |
| 2025-07-31 | 14.140 | 14.020 | -0.230 | -1.61% | 13.910 | 14.320 | 8028 | 1131.941 | 1.15% |
| 2025-07-30 | 14.430 | 14.250 | -0.230 | -1.59% | 14.160 | 14.450 | 9320 | 1328.056 | 1.34% |
| 2025-07-29 | 14.400 | 14.480 | 0.150 | 1.05% | 14.110 | 14.560 | 7628 | 1092.196 | 1.10% |
| 2025-07-28 | 14.520 | 14.330 | -0.160 | -1.10% | 14.210 | 14.780 | 14290 | 2066.704 | 2.05% |
| 2025-07-25 | 14.720 | 14.490 | -0.100 | -0.69% | 14.410 | 15.090 | 18049 | 2661.302 | 2.59% |
| 2025-07-24 | 14.500 | 14.590 | 0.100 | 0.69% | 14.450 | 14.720 | 11039 | 1614.425 | 1.59% |
| 2025-07-23 | 14.450 | 14.490 | 0.040 | 0.28% | 14.350 | 14.760 | 20158 | 2935.188 | 2.89% |
| 2025-07-22 | 14.200 | 14.450 | 0.270 | 1.90% | 14.130 | 14.480 | 18177 | 2599.209 | 2.61% |
| 2025-07-21 | 13.810 | 14.180 | 0.370 | 2.68% | 13.780 | 14.220 | 13366 | 1882.078 | 1.92% |
| 2025-07-18 | 13.810 | 13.810 | 0.070 | 0.51% | 13.720 | 13.870 | 7350 | 1012.178 | 1.06% |
| 2025-07-17 | 13.800 | 13.740 | -0.040 | -0.29% | 13.700 | 13.950 | 10411 | 1436.895 | 1.50% |
| 2025-07-16 | 13.860 | 13.780 | -0.120 | -0.86% | 13.720 | 14.090 | 10665 | 1476.950 | 1.53% |
| 2025-07-15 | 14.200 | 13.900 | -0.260 | -1.84% | 13.830 | 14.200 | 9922 | 1383.772 | 1.42% |
| 2025-07-14 | 14.250 | 14.160 | -0.090 | -0.63% | 14.150 | 14.340 | 8741 | 1245.035 | 1.26% |
| 2025-07-11 | 14.320 | 14.250 | -0.100 | -0.70% | 14.130 | 14.490 | 13505 | 1922.308 | 1.94% |
| 2025-07-10 | 14.150 | 14.350 | 0.260 | 1.85% | 14.030 | 14.500 | 14097 | 2010.495 | 2.02% |
| 2025-07-09 | 14.470 | 14.290 | -0.200 | -1.38% | 14.220 | 14.530 | 8408 | 1207.394 | 1.21% |
| 2025-07-08 | 14.040 | 14.490 | 0.470 | 3.35% | 14.000 | 14.550 | 14044 | 2009.764 | 2.02% |
| 2025-07-07 | 14.000 | 14.020 | 0.050 | 0.36% | 13.850 | 14.140 | 4648 | 652.101 | 0.67% |
| 2025-07-04 | 14.390 | 13.970 | -0.330 | -2.31% | 13.940 | 14.390 | 12184 | 1714.434 | 1.75% |
| 2025-07-03 | 14.490 | 14.300 | -0.110 | -0.76% | 14.250 | 14.550 | 10538 | 1513.993 | 1.51% |
| 2025-07-02 | 14.250 | 14.410 | 0.150 | 1.05% | 14.170 | 14.410 | 14998 | 2145.585 | 2.15% |
| 2025-07-01 | 14.240 | 14.260 | 0.010 | 0.07% | 14.040 | 14.390 | 11498 | 1634.778 | 1.65% |
| 2025-06-30 | 14.230 | 14.250 | 0.160 | 1.14% | 14.010 | 14.270 | 11442 | 1619.526 | 1.64% |
| 2025-06-27 | 14.180 | 14.090 | -0.150 | -1.05% | 14.050 | 14.440 | 15394 | 2182.346 | 2.21% |
| 2025-06-26 | 14.110 | 14.240 | 0.130 | 0.92% | 14.030 | 14.380 | 18044 | 2570.998 | 2.59% |
| 2025-06-25 | 14.410 | 14.110 | -0.180 | -1.26% | 13.920 | 14.410 | 21424 | 3013.064 | 3.08% |
| 2025-06-24 | 13.900 | 14.290 | -0.200 | -1.38% | 13.800 | 14.310 | 38756 | 5448.122 | 5.57% |
| 2025-06-23 | 14.800 | 14.490 | 0.290 | 2.04% | 14.270 | 14.800 | 24904 | 3621.792 | 3.58% |
| 2025-06-20 | 14.500 | 14.200 | -0.400 | -2.74% | 14.200 | 15.130 | 26924 | 3945.722 | 3.87% |
| 2025-06-19 | 15.500 | 14.600 | -1.170 | -7.42% | 14.440 | 15.500 | 53287 | 7967.351 | 7.65% |
| 2025-06-18 | 15.160 | 15.770 | 0.440 | 2.87% | 15.050 | 16.200 | 68288 | 10719.460 | 9.81% |
| 2025-06-17 | 14.640 | 15.330 | 0.410 | 2.75% | 14.330 | 15.480 | 52972 | 7874.866 | 7.61% |
| 2025-06-16 | 15.490 | 14.920 | 0.420 | 2.90% | 14.620 | 15.800 | 60180 | 9062.494 | 8.64% |
| 2025-06-13 | 14.390 | 14.500 | 0.340 | 2.40% | 14.280 | 14.930 | 45080 | 6582.645 | 6.58% |
| 2025-06-12 | 14.280 | 14.160 | -0.080 | -0.56% | 13.990 | 14.280 | 9949 | 1405.397 | 1.45% |
| 2025-06-11 | 14.160 | 14.240 | 0.210 | 1.50% | 14.040 | 14.340 | 9986 | 1421.307 | 1.46% |
特瑞斯(834014)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。
