| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 2.85 | 2.95 | 0.07 | 2.43% | 2.84 | 3.01 | 422393 | 12496.10 | 4.29% |
| 2026-02-05 | 2.93 | 2.88 | -0.07 | -2.37% | 2.87 | 3.01 | 336248 | 9828.64 | 3.41% |
| 2026-02-04 | 2.90 | 2.95 | 0.07 | 2.43% | 2.86 | 2.95 | 298135 | 8685.91 | 3.03% |
| 2026-02-03 | 2.89 | 2.88 | 0.05 | 1.77% | 2.84 | 2.92 | 307273 | 8811.53 | 3.12% |
| 2026-02-02 | 2.95 | 2.83 | -0.12 | -4.07% | 2.83 | 2.96 | 396577 | 11437.59 | 4.02% |
| 2026-01-30 | 3.03 | 2.95 | -0.12 | -3.91% | 2.85 | 3.05 | 587684 | 17278.29 | 5.96% |
| 2026-01-29 | 3.16 | 3.07 | -0.11 | -3.46% | 3.05 | 3.17 | 511382 | 15825.89 | 5.19% |
| 2026-01-28 | 3.08 | 3.18 | 0.13 | 4.26% | 3.00 | 3.22 | 831627 | 26099.38 | 8.44% |
| 2026-01-27 | 3.10 | 3.05 | -0.08 | -2.56% | 2.97 | 3.12 | 533532 | 16144.37 | 5.41% |
| 2026-01-26 | 3.09 | 3.13 | 0.04 | 1.29% | 3.07 | 3.19 | 679765 | 21292.78 | 6.90% |
| 2026-01-23 | 3.03 | 3.09 | 0.09 | 3.00% | 3.01 | 3.09 | 502455 | 15327.78 | 5.10% |
| 2026-01-22 | 2.96 | 3.00 | 0.03 | 1.01% | 2.89 | 3.02 | 790714 | 23503.66 | 8.02% |
| 2026-01-21 | 2.82 | 2.97 | 0.15 | 5.32% | 2.80 | 3.10 | 1303205 | 38799.49 | 13.23% |
| 2026-01-20 | 2.81 | 2.82 | 0.02 | 0.71% | 2.75 | 2.88 | 545754 | 15250.87 | 5.54% |
| 2026-01-19 | 2.74 | 2.80 | -0.24 | -7.89% | 2.74 | 2.82 | 1062072 | 29370.54 | 10.78% |
| 2026-01-16 | 3.13 | 3.04 | -0.09 | -2.88% | 3.02 | 3.14 | 378864 | 11618.29 | 3.84% |
| 2026-01-15 | 3.10 | 3.13 | 0.01 | 0.32% | 3.08 | 3.17 | 381969 | 11935.76 | 3.88% |
| 2026-01-14 | 3.15 | 3.12 | -0.04 | -1.27% | 3.06 | 3.17 | 566418 | 17726.87 | 5.75% |
| 2026-01-13 | 3.21 | 3.16 | -0.05 | -1.56% | 3.13 | 3.26 | 583326 | 18596.34 | 5.92% |
| 2026-01-12 | 3.20 | 3.21 | 0.05 | 1.58% | 3.16 | 3.24 | 669747 | 21385.06 | 6.80% |
| 2026-01-09 | 3.10 | 3.16 | 0.07 | 2.27% | 3.06 | 3.20 | 727353 | 22800.03 | 7.38% |
| 2026-01-08 | 3.09 | 3.09 | 0.04 | 1.31% | 3.02 | 3.11 | 713936 | 21998.71 | 7.25% |
| 2026-01-07 | 3.13 | 3.05 | -0.07 | -2.24% | 3.01 | 3.13 | 1006360 | 30726.16 | 10.21% |
| 2026-01-06 | 2.87 | 3.12 | 0.28 | 9.86% | 2.87 | 3.12 | 839709 | 25558.25 | 8.52% |
| 2026-01-05 | 2.84 | 2.84 | 0.02 | 0.71% | 2.83 | 2.95 | 337190 | 9614.28 | 3.42% |
| 2025-12-31 | 2.95 | 2.82 | -0.09 | -3.09% | 2.80 | 2.97 | 326760 | 9274.99 | 3.32% |
| 2025-12-30 | 2.98 | 2.91 | -0.11 | -3.64% | 2.86 | 2.99 | 396086 | 11542.63 | 4.02% |
| 2025-12-29 | 3.01 | 3.02 | 0.04 | 1.34% | 2.98 | 3.09 | 599956 | 18153.58 | 6.09% |
| 2025-12-26 | 2.88 | 2.98 | 0.12 | 4.20% | 2.88 | 3.11 | 1023440 | 30666.90 | 10.39% |
| 2025-12-25 | 2.88 | 2.86 | -0.01 | -0.35% | 2.82 | 2.88 | 216994 | 6179.70 | 2.20% |
| 2025-12-24 | 2.88 | 2.87 | -0.02 | -0.69% | 2.83 | 2.89 | 222499 | 6355.61 | 2.26% |
| 2025-12-23 | 2.94 | 2.89 | -0.02 | -0.69% | 2.85 | 2.95 | 275235 | 7969.09 | 2.79% |
| 2025-12-22 | 2.89 | 2.91 | 0.02 | 0.69% | 2.87 | 2.93 | 204754 | 5947.56 | 2.08% |
| 2025-12-19 | 2.81 | 2.89 | 0.08 | 2.85% | 2.79 | 2.90 | 299851 | 8571.76 | 3.04% |
| 2025-12-18 | 2.79 | 2.81 | 0.00 | 0.00% | 2.77 | 2.86 | 225117 | 6367.08 | 2.28% |
| 2025-12-17 | 2.79 | 2.81 | 0.01 | 0.36% | 2.72 | 2.83 | 254441 | 7079.77 | 2.58% |
| 2025-12-16 | 2.90 | 2.80 | -0.06 | -2.10% | 2.79 | 2.92 | 363059 | 10308.04 | 3.68% |
| 2025-12-15 | 2.81 | 2.86 | 0.03 | 1.06% | 2.78 | 2.89 | 268914 | 7660.62 | 2.73% |
| 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% |
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。
