| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 2.90 | 2.83 | -0.05 | -1.74% | 2.82 | 2.92 | 280425 | 8043.20 | 2.85% |
| 2025-12-11 | 3.00 | 2.88 | -0.12 | -4.00% | 2.88 | 3.04 | 414842 | 12163.09 | 4.21% |
| 2025-12-10 | 3.03 | 3.00 | -0.04 | -1.32% | 2.96 | 3.07 | 330862 | 9901.29 | 3.36% |
| 2025-12-09 | 3.13 | 3.04 | -0.10 | -3.18% | 3.02 | 3.13 | 362370 | 11065.15 | 3.68% |
| 2025-12-08 | 3.14 | 3.14 | 0.02 | 0.64% | 3.06 | 3.15 | 502288 | 15608.73 | 5.10% |
| 2025-12-05 | 3.06 | 3.12 | 0.08 | 2.63% | 3.01 | 3.15 | 458008 | 14178.60 | 4.65% |
| 2025-12-04 | 3.15 | 3.04 | -0.12 | -3.80% | 3.02 | 3.17 | 528285 | 16239.38 | 5.36% |
| 2025-12-03 | 3.13 | 3.16 | 0.03 | 0.96% | 3.08 | 3.20 | 798371 | 25093.22 | 8.10% |
| 2025-12-02 | 3.17 | 3.13 | -0.06 | -1.88% | 3.10 | 3.18 | 685266 | 21417.59 | 6.95% |
| 2025-12-01 | 3.17 | 3.19 | 0.02 | 0.63% | 3.11 | 3.26 | 1355772 | 42770.13 | 13.76% |
| 2025-11-28 | 2.88 | 3.17 | 0.29 | 10.07% | 2.88 | 3.17 | 413784 | 12889.50 | 4.20% |
| 2025-11-27 | 2.88 | 2.88 | 0.03 | 1.05% | 2.84 | 2.93 | 319156 | 9174.90 | 3.24% |
| 2025-11-26 | 2.89 | 2.85 | -0.04 | -1.38% | 2.84 | 2.97 | 374166 | 10853.26 | 3.80% |
| 2025-11-25 | 2.79 | 2.89 | 0.12 | 4.33% | 2.74 | 2.90 | 434233 | 12359.98 | 4.41% |
| 2025-11-24 | 2.76 | 2.77 | 0.01 | 0.36% | 2.71 | 2.84 | 509588 | 14039.95 | 5.17% |
| 2025-11-21 | 3.01 | 2.76 | -0.30 | -9.80% | 2.76 | 3.02 | 706693 | 20071.79 | 7.17% |
| 2025-11-20 | 3.15 | 3.06 | -0.04 | -1.29% | 3.03 | 3.15 | 329670 | 10156.16 | 3.35% |
| 2025-11-19 | 3.17 | 3.10 | -0.06 | -1.90% | 3.07 | 3.25 | 403671 | 12633.93 | 4.10% |
| 2025-11-18 | 3.26 | 3.16 | -0.10 | -3.07% | 3.11 | 3.29 | 493798 | 15674.13 | 5.01% |
| 2025-11-17 | 3.33 | 3.26 | -0.06 | -1.81% | 3.24 | 3.35 | 686446 | 22466.30 | 6.97% |
| 2025-11-14 | 3.36 | 3.32 | -0.03 | -0.90% | 3.32 | 3.45 | 881370 | 29700.76 | 8.94% |
| 2025-11-13 | 3.31 | 3.35 | 0.11 | 3.40% | 3.29 | 3.46 | 1329143 | 44882.30 | 13.49% |
| 2025-11-12 | 3.23 | 3.24 | -0.01 | -0.31% | 3.20 | 3.41 | 929293 | 30305.23 | 9.43% |
| 2025-11-11 | 3.18 | 3.25 | 0.05 | 1.56% | 3.16 | 3.25 | 1154104 | 37202.49 | 11.71% |
| 2025-11-10 | 3.22 | 3.20 | -0.01 | -0.31% | 3.17 | 3.30 | 1807604 | 58459.20 | 18.34% |
| 2025-11-07 | 2.92 | 3.21 | 0.29 | 9.93% | 2.91 | 3.21 | 1364006 | 42503.61 | 13.84% |
| 2025-11-06 | 2.91 | 2.92 | 0.01 | 0.34% | 2.86 | 2.93 | 395324 | 11438.62 | 4.01% |
| 2025-11-05 | 2.86 | 2.91 | 0.05 | 1.75% | 2.81 | 2.95 | 497255 | 14377.75 | 5.05% |
| 2025-11-04 | 2.85 | 2.86 | 0.00 | 0.00% | 2.82 | 2.88 | 369842 | 10562.38 | 3.75% |
| 2025-11-03 | 2.84 | 2.86 | 0.03 | 1.06% | 2.78 | 2.86 | 453028 | 12784.17 | 4.60% |
| 2025-10-31 | 2.77 | 2.83 | 0.06 | 2.17% | 2.74 | 2.88 | 659448 | 18647.20 | 6.69% |
| 2025-10-30 | 2.68 | 2.77 | 0.09 | 3.36% | 2.65 | 2.82 | 916754 | 25218.94 | 9.30% |
| 2025-10-29 | 2.67 | 2.68 | 0.01 | 0.37% | 2.60 | 2.68 | 317803 | 8391.32 | 3.23% |
| 2025-10-28 | 2.66 | 2.67 | 0.01 | 0.38% | 2.65 | 2.69 | 253893 | 6782.92 | 2.58% |
| 2025-10-27 | 2.66 | 2.66 | 0.00 | 0.00% | 2.62 | 2.69 | 338334 | 9018.49 | 3.43% |
| 2025-10-24 | 2.73 | 2.66 | -0.08 | -2.92% | 2.64 | 2.77 | 492901 | 13217.01 | 5.00% |
| 2025-10-23 | 2.72 | 2.74 | 0.02 | 0.74% | 2.67 | 2.76 | 300641 | 8151.60 | 3.05% |
| 2025-10-22 | 2.73 | 2.72 | -0.02 | -0.73% | 2.69 | 2.75 | 254306 | 6921.42 | 2.58% |
| 2025-10-21 | 2.68 | 2.74 | 0.07 | 2.62% | 2.65 | 2.75 | 417250 | 11308.42 | 4.23% |
| 2025-10-20 | 2.65 | 2.67 | 0.04 | 1.52% | 2.63 | 2.68 | 265205 | 7069.23 | 2.69% |
| 2025-10-17 | 2.66 | 2.63 | -0.02 | -0.75% | 2.63 | 2.70 | 305201 | 8116.24 | 3.10% |
| 2025-10-16 | 2.71 | 2.65 | -0.06 | -2.21% | 2.64 | 2.72 | 311275 | 8298.01 | 3.16% |
| 2025-10-15 | 2.70 | 2.71 | 0.00 | 0.00% | 2.68 | 2.74 | 326231 | 8830.34 | 3.31% |
| 2025-10-14 | 2.79 | 2.71 | -0.02 | -0.73% | 2.68 | 2.88 | 638975 | 17728.15 | 6.48% |
| 2025-10-13 | 2.61 | 2.73 | 0.02 | 0.74% | 2.55 | 2.74 | 504477 | 13488.09 | 5.12% |
| 2025-10-10 | 2.69 | 2.71 | 0.02 | 0.74% | 2.66 | 2.76 | 493324 | 13433.85 | 5.01% |
| 2025-10-09 | 2.68 | 2.69 | 0.03 | 1.13% | 2.64 | 2.72 | 562719 | 15105.67 | 5.71% |
| 2025-09-30 | 2.69 | 2.66 | -0.02 | -0.75% | 2.64 | 2.70 | 523627 | 13951.93 | 5.31% |
| 2025-09-29 | 2.64 | 2.68 | 0.09 | 3.47% | 2.57 | 2.69 | 853396 | 22614.78 | 8.66% |
| 2025-09-26 | 2.65 | 2.59 | -0.09 | -3.36% | 2.58 | 2.70 | 978796 | 25745.20 | 9.93% |
| 2025-09-25 | 2.76 | 2.68 | -0.16 | -5.63% | 2.66 | 2.84 | 1526346 | 41654.95 | 15.49% |
| 2025-09-24 | 2.84 | 2.84 | -0.31 | -9.84% | 2.84 | 2.84 | 143899 | 4086.73 | 1.46% |
| 2025-09-23 | 3.35 | 3.15 | -0.16 | -4.83% | 3.08 | 3.36 | 477499 | 15072.74 | 4.85% |
| 2025-09-22 | 3.37 | 3.31 | -0.06 | -1.78% | 3.27 | 3.39 | 378283 | 12530.77 | 3.84% |
| 2025-09-19 | 3.40 | 3.37 | -0.04 | -1.17% | 3.35 | 3.42 | 326448 | 11031.62 | 3.31% |
| 2025-09-18 | 3.51 | 3.41 | -0.11 | -3.13% | 3.36 | 3.54 | 568898 | 19669.78 | 5.77% |
| 2025-09-17 | 3.58 | 3.52 | -0.05 | -1.40% | 3.51 | 3.61 | 466729 | 16509.96 | 4.74% |
| 2025-09-16 | 3.65 | 3.57 | -0.12 | -3.25% | 3.51 | 3.67 | 756544 | 26936.50 | 7.68% |
| 2025-09-15 | 3.58 | 3.69 | 0.16 | 4.53% | 3.54 | 3.80 | 1184572 | 43474.56 | 12.02% |
| 2025-09-12 | 3.40 | 3.53 | 0.13 | 3.82% | 3.36 | 3.57 | 873331 | 30395.69 | 8.86% |
| 2025-09-11 | 3.36 | 3.40 | 0.03 | 0.89% | 3.33 | 3.44 | 480015 | 16206.16 | 4.87% |
| 2025-09-10 | 3.32 | 3.37 | 0.04 | 1.20% | 3.30 | 3.39 | 522516 | 17475.52 | 5.30% |
| 2025-09-09 | 3.31 | 3.33 | 0.01 | 0.30% | 3.25 | 3.52 | 779066 | 26274.88 | 7.91% |
| 2025-09-08 | 3.26 | 3.32 | 0.07 | 2.15% | 3.23 | 3.33 | 514453 | 16955.08 | 5.22% |
| 2025-09-05 | 3.19 | 3.25 | 0.06 | 1.88% | 3.14 | 3.25 | 366095 | 11762.12 | 3.72% |
| 2025-09-04 | 3.14 | 3.19 | 0.05 | 1.59% | 3.13 | 3.27 | 547299 | 17530.27 | 5.55% |
| 2025-09-03 | 3.23 | 3.14 | -0.11 | -3.38% | 3.12 | 3.27 | 387972 | 12373.43 | 3.94% |
| 2025-09-02 | 3.28 | 3.25 | -0.02 | -0.61% | 3.19 | 3.32 | 595257 | 19338.34 | 6.04% |
| 2025-09-01 | 3.12 | 3.27 | 0.17 | 5.48% | 3.07 | 3.27 | 767504 | 24615.54 | 7.79% |
| 2025-08-29 | 3.13 | 3.10 | -0.02 | -0.64% | 3.07 | 3.13 | 284164 | 8807.91 | 2.88% |
| 2025-08-28 | 3.09 | 3.12 | 0.05 | 1.63% | 3.00 | 3.13 | 506657 | 15562.77 | 5.14% |
| 2025-08-27 | 3.25 | 3.07 | -0.15 | -4.66% | 3.06 | 3.26 | 736065 | 23215.11 | 7.47% |
| 2025-08-26 | 3.25 | 3.22 | -0.06 | -1.83% | 3.13 | 3.28 | 620681 | 20024.00 | 6.30% |
| 2025-08-25 | 3.30 | 3.28 | 0.03 | 0.92% | 3.23 | 3.37 | 920481 | 30361.39 | 9.34% |
| 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% |
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。
