| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 3.38 | 3.25 | -0.05 | -1.52% | 3.20 | 3.38 | 904832 | 29546.56 | 9.18% |
| 2025-08-21 | 3.17 | 3.30 | 0.09 | 2.80% | 3.17 | 3.35 | 1026574 | 33312.57 | 10.42% |
| 2025-08-20 | 3.16 | 3.21 | 0.05 | 1.58% | 3.11 | 3.32 | 1168361 | 37711.13 | 11.86% |
| 2025-08-19 | 3.15 | 3.16 | -0.02 | -0.63% | 3.08 | 3.22 | 821998 | 26010.29 | 8.34% |
| 2025-08-18 | 3.25 | 3.18 | -0.17 | -5.07% | 3.14 | 3.29 | 1611072 | 51545.83 | 16.35% |
| 2025-08-15 | 3.38 | 3.35 | 0.13 | 4.04% | 3.18 | 3.48 | 2141874 | 70798.42 | 21.74% |
| 2025-08-14 | 3.01 | 3.22 | 0.29 | 9.90% | 3.01 | 3.22 | 949596 | 29740.73 | 9.64% |
| 2025-08-13 | 2.93 | 2.93 | 0.01 | 0.34% | 2.91 | 2.96 | 636498 | 18686.88 | 6.46% |
| 2025-08-12 | 2.90 | 2.92 | 0.03 | 1.04% | 2.86 | 2.94 | 679816 | 19714.67 | 6.90% |
| 2025-08-11 | 2.78 | 2.89 | 0.14 | 5.09% | 2.78 | 2.96 | 1036589 | 29934.54 | 10.52% |
| 2025-08-08 | 2.75 | 2.75 | 0.00 | 0.00% | 2.72 | 2.78 | 282498 | 7738.70 | 2.87% |
| 2025-08-07 | 2.77 | 2.75 | -0.02 | -0.72% | 2.73 | 2.78 | 256010 | 7032.80 | 2.60% |
| 2025-08-06 | 2.76 | 2.77 | 0.03 | 1.09% | 2.74 | 2.79 | 329816 | 9112.73 | 3.35% |
| 2025-08-05 | 2.72 | 2.74 | 0.03 | 1.11% | 2.71 | 2.76 | 244571 | 6709.08 | 2.48% |
| 2025-08-04 | 2.70 | 2.71 | -0.01 | -0.37% | 2.65 | 2.72 | 229974 | 6190.53 | 2.33% |
| 2025-08-01 | 2.66 | 2.72 | 0.08 | 3.03% | 2.66 | 2.73 | 392809 | 10578.56 | 3.99% |
| 2025-07-31 | 2.74 | 2.64 | -0.11 | -4.00% | 2.62 | 2.74 | 477183 | 12736.17 | 4.84% |
| 2025-07-30 | 2.72 | 2.75 | 0.02 | 0.73% | 2.72 | 2.82 | 531393 | 14700.40 | 5.39% |
| 2025-07-29 | 2.76 | 2.73 | -0.04 | -1.44% | 2.70 | 2.77 | 347006 | 9442.06 | 3.52% |
| 2025-07-28 | 2.77 | 2.77 | 0.00 | 0.00% | 2.75 | 2.79 | 313485 | 8671.52 | 3.18% |
| 2025-07-25 | 2.80 | 2.77 | -0.04 | -1.42% | 2.76 | 2.82 | 444616 | 12352.04 | 4.51% |
| 2025-07-24 | 2.79 | 2.81 | 0.00 | 0.00% | 2.76 | 2.83 | 668894 | 18712.96 | 6.79% |
| 2025-07-23 | 2.90 | 2.81 | -0.07 | -2.43% | 2.79 | 2.95 | 879458 | 25155.57 | 8.92% |
| 2025-07-22 | 2.86 | 2.88 | 0.01 | 0.35% | 2.82 | 2.92 | 864356 | 24897.79 | 8.77% |
| 2025-07-21 | 2.84 | 2.87 | -0.01 | -0.35% | 2.82 | 2.92 | 925920 | 26513.28 | 9.40% |
| 2025-07-18 | 2.87 | 2.88 | 0.04 | 1.41% | 2.86 | 3.03 | 1254874 | 36711.41 | 12.73% |
| 2025-07-17 | 2.96 | 2.84 | -0.22 | -7.19% | 2.83 | 2.98 | 1566849 | 45160.62 | 15.90% |
| 2025-07-16 | 3.30 | 3.06 | 0.01 | 0.33% | 2.89 | 3.30 | 2664169 | 82085.45 | 27.04% |
| 2025-07-15 | 3.05 | 3.05 | 0.28 | 10.11% | 3.05 | 3.05 | 171282 | 5224.11 | 1.74% |
| 2025-06-30 | 2.65 | 2.77 | 0.12 | 4.53% | 2.60 | 2.78 | 740715 | 19941.18 | 7.52% |
| 2025-06-27 | 2.47 | 2.65 | 0.14 | 5.58% | 2.47 | 2.70 | 894371 | 23417.54 | 9.08% |
| 2025-06-26 | 2.51 | 2.51 | 0.00 | 0.00% | 2.49 | 2.57 | 357690 | 9036.01 | 3.63% |
| 2025-06-25 | 2.55 | 2.51 | -0.02 | -0.79% | 2.49 | 2.59 | 396528 | 10005.76 | 4.02% |
| 2025-06-24 | 2.41 | 2.53 | 0.12 | 4.98% | 2.38 | 2.55 | 541891 | 13456.53 | 5.50% |
| 2025-06-23 | 2.32 | 2.41 | 0.08 | 3.43% | 2.32 | 2.44 | 299588 | 7197.54 | 3.04% |
| 2025-06-20 | 2.33 | 2.33 | -0.01 | -0.43% | 2.33 | 2.38 | 282686 | 6662.10 | 2.87% |
| 2025-06-19 | 2.39 | 2.34 | -0.04 | -1.68% | 2.34 | 2.42 | 330907 | 7854.87 | 3.36% |
| 2025-06-18 | 2.46 | 2.38 | -0.09 | -3.64% | 2.38 | 2.47 | 355254 | 8565.92 | 3.61% |
| 2025-06-17 | 2.53 | 2.47 | -0.06 | -2.37% | 2.44 | 2.55 | 566423 | 14049.99 | 5.75% |
| 2025-06-16 | 2.56 | 2.53 | -0.05 | -1.94% | 2.49 | 2.59 | 431819 | 10969.10 | 4.38% |
| 2025-06-13 | 2.59 | 2.58 | -0.03 | -1.15% | 2.56 | 2.78 | 720398 | 18905.15 | 7.31% |
| 2025-06-12 | 2.57 | 2.61 | 0.04 | 1.56% | 2.53 | 2.62 | 490235 | 12612.84 | 4.97% |
| 2025-06-11 | 2.55 | 2.57 | 0.04 | 1.58% | 2.54 | 2.65 | 665237 | 17181.29 | 6.75% |
| 2025-06-10 | 2.59 | 2.53 | -0.06 | -2.32% | 2.50 | 2.61 | 525361 | 13370.36 | 5.33% |
| 2025-06-09 | 2.58 | 2.59 | -0.02 | -0.77% | 2.54 | 2.62 | 796687 | 20548.81 | 8.08% |
| 2025-06-06 | 2.64 | 2.61 | -0.05 | -1.88% | 2.61 | 2.88 | 843856 | 22829.95 | 8.56% |
| 2025-06-05 | 2.68 | 2.66 | -0.05 | -1.85% | 2.63 | 2.72 | 506989 | 13486.84 | 5.14% |
| 2025-06-04 | 2.68 | 2.71 | 0.04 | 1.50% | 2.63 | 2.71 | 592343 | 15841.21 | 6.01% |
| 2025-06-03 | 2.69 | 2.67 | -0.02 | -0.74% | 2.61 | 2.72 | 574271 | 15269.99 | 5.83% |
| 2025-05-30 | 2.68 | 2.69 | -0.07 | -2.54% | 2.61 | 2.75 | 1161210 | 31032.06 | 11.78% |
| 2025-05-29 | 2.48 | 2.76 | 0.25 | 9.96% | 2.43 | 2.76 | 1259981 | 33318.24 | 12.79% |
| 2025-05-28 | 2.57 | 2.51 | -0.06 | -2.33% | 2.46 | 2.57 | 772494 | 19323.06 | 7.84% |
| 2025-05-27 | 2.65 | 2.57 | -0.08 | -3.02% | 2.52 | 2.65 | 1273776 | 32712.43 | 12.93% |
| 2025-05-26 | 2.41 | 2.65 | 0.24 | 9.96% | 2.37 | 2.65 | 1393297 | 35114.78 | 14.14% |
| 2025-05-23 | 2.37 | 2.41 | 0.03 | 1.26% | 2.36 | 2.49 | 842909 | 20502.51 | 8.55% |
| 2025-05-22 | 2.38 | 2.38 | -0.04 | -1.65% | 2.37 | 2.49 | 542605 | 13065.08 | 5.51% |
| 2025-05-21 | 2.34 | 2.42 | 0.07 | 2.98% | 2.33 | 2.50 | 857023 | 20614.56 | 8.70% |
| 2025-05-20 | 2.39 | 2.35 | -0.04 | -1.67% | 2.33 | 2.42 | 514327 | 12146.29 | 5.22% |
| 2025-05-19 | 2.34 | 2.39 | 0.06 | 2.58% | 2.29 | 2.40 | 508579 | 12039.87 | 5.16% |
| 2025-05-16 | 2.35 | 2.33 | 0.00 | 0.00% | 2.29 | 2.39 | 549484 | 12847.66 | 5.58% |
| 2025-05-15 | 2.36 | 2.33 | -0.01 | -0.43% | 2.31 | 2.43 | 622994 | 14683.89 | 6.32% |
| 2025-05-14 | 2.28 | 2.34 | 0.08 | 3.54% | 2.25 | 2.45 | 770903 | 17998.45 | 7.82% |
| 2025-05-13 | 2.28 | 2.26 | -0.01 | -0.44% | 2.24 | 2.30 | 421590 | 9564.80 | 4.28% |
| 2025-05-12 | 2.29 | 2.27 | 0.00 | 0.00% | 2.23 | 2.32 | 486580 | 11030.37 | 4.94% |
| 2025-05-09 | 2.35 | 2.27 | -0.16 | -6.58% | 2.25 | 2.38 | 1060867 | 24347.85 | 10.77% |
| 2025-05-08 | 2.35 | 2.43 | 0.08 | 3.40% | 2.25 | 2.59 | 1621214 | 39979.63 | 16.45% |
| 2025-05-07 | 2.16 | 2.35 | 0.21 | 9.81% | 2.16 | 2.35 | 641472 | 14703.91 | 6.51% |
| 2025-05-06 | 2.07 | 2.14 | 0.10 | 4.90% | 2.05 | 2.18 | 265066 | 5595.91 | 2.69% |
| 2025-04-30 | 2.01 | 2.04 | 0.04 | 2.00% | 2.00 | 2.05 | 194108 | 3952.71 | 1.97% |
| 2025-04-29 | 1.94 | 2.00 | 0.06 | 3.09% | 1.94 | 2.01 | 176248 | 3508.48 | 1.79% |
| 2025-04-28 | 1.98 | 1.94 | -0.04 | -2.02% | 1.92 | 1.99 | 146613 | 2852.62 | 1.49% |
| 2025-04-25 | 1.97 | 1.98 | 0.01 | 0.51% | 1.96 | 2.02 | 177384 | 3540.38 | 1.80% |
| 2025-04-24 | 2.00 | 1.97 | -0.03 | -1.50% | 1.95 | 2.03 | 181336 | 3595.40 | 1.84% |
| 2025-04-23 | 2.03 | 2.00 | -0.02 | -0.99% | 2.00 | 2.04 | 160305 | 3231.33 | 1.63% |
| 2025-04-22 | 2.02 | 2.02 | 0.00 | 0.00% | 2.00 | 2.05 | 104412 | 2104.54 | 1.06% |
| 2025-04-21 | 2.01 | 2.02 | -0.01 | -0.49% | 2.00 | 2.04 | 113038 | 2287.85 | 1.15% |
| 2025-04-18 | 2.04 | 2.03 | -0.01 | -0.49% | 1.98 | 2.04 | 163773 | 3286.93 | 1.66% |
| 2025-04-17 | 1.97 | 2.04 | 0.05 | 2.51% | 1.97 | 2.06 | 204152 | 4149.79 | 2.07% |
| 2025-04-16 | 2.03 | 1.99 | -0.04 | -1.97% | 1.95 | 2.03 | 160466 | 3186.79 | 1.63% |
| 2025-04-15 | 2.06 | 2.03 | -0.03 | -1.46% | 2.02 | 2.08 | 128132 | 2610.66 | 1.30% |
金浦钛业(000545)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。
