| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 2.14 | 2.20 | 0.04 | 1.85% | 2.13 | 2.21 | 240944 | 5220.00 | 2.45% |
| 2025-04-02 | 2.23 | 2.16 | -0.08 | -3.57% | 2.15 | 2.25 | 336760 | 7361.91 | 3.42% |
| 2025-04-01 | 2.22 | 2.24 | 0.02 | 0.90% | 2.22 | 2.26 | 161171 | 3613.70 | 1.64% |
| 2025-03-31 | 2.32 | 2.22 | -0.12 | -5.13% | 2.19 | 2.32 | 264233 | 5886.15 | 2.68% |
| 2025-03-28 | 2.44 | 2.34 | -0.13 | -5.26% | 2.33 | 2.44 | 384245 | 9073.78 | 3.90% |
| 2025-03-27 | 2.43 | 2.47 | 0.03 | 1.23% | 2.41 | 2.50 | 497427 | 12265.66 | 5.05% |
| 2025-03-26 | 2.42 | 2.44 | 0.02 | 0.83% | 2.35 | 2.47 | 514493 | 12506.42 | 5.22% |
| 2025-03-25 | 2.31 | 2.42 | 0.11 | 4.76% | 2.28 | 2.48 | 661033 | 15858.21 | 6.71% |
| 2025-03-24 | 2.32 | 2.31 | -0.02 | -0.86% | 2.26 | 2.38 | 382556 | 8814.13 | 3.88% |
| 2025-03-21 | 2.36 | 2.33 | -0.03 | -1.27% | 2.32 | 2.39 | 208417 | 4892.63 | 2.12% |
| 2025-03-20 | 2.36 | 2.36 | 0.01 | 0.43% | 2.36 | 2.43 | 247824 | 5907.35 | 2.51% |
| 2025-03-19 | 2.44 | 2.35 | -0.04 | -1.67% | 2.34 | 2.45 | 308332 | 7351.33 | 3.13% |
| 2025-03-18 | 2.41 | 2.39 | -0.04 | -1.65% | 2.37 | 2.45 | 458619 | 11006.89 | 4.65% |
| 2025-03-17 | 2.32 | 2.43 | 0.12 | 5.19% | 2.32 | 2.54 | 912437 | 22231.51 | 9.26% |
| 2025-03-14 | 2.24 | 2.31 | 0.07 | 3.13% | 2.23 | 2.41 | 446393 | 10319.06 | 4.53% |
| 2025-03-13 | 2.23 | 2.24 | 0.00 | 0.00% | 2.18 | 2.26 | 193553 | 4283.22 | 1.96% |
| 2025-03-12 | 2.26 | 2.24 | -0.02 | -0.88% | 2.23 | 2.29 | 174366 | 3923.80 | 1.77% |
| 2025-03-11 | 2.22 | 2.26 | 0.02 | 0.89% | 2.19 | 2.26 | 188072 | 4189.07 | 1.91% |
| 2025-03-10 | 2.19 | 2.24 | 0.05 | 2.28% | 2.18 | 2.28 | 280398 | 6252.65 | 2.85% |
| 2025-03-07 | 2.18 | 2.19 | 0.01 | 0.46% | 2.17 | 2.24 | 329172 | 7260.29 | 3.34% |
| 2025-03-06 | 2.17 | 2.18 | -0.02 | -0.91% | 2.10 | 2.19 | 319300 | 6888.15 | 3.24% |
| 2025-03-05 | 2.25 | 2.20 | -0.06 | -2.65% | 2.12 | 2.26 | 351465 | 7646.73 | 3.57% |
| 2025-03-04 | 2.26 | 2.26 | -0.04 | -1.74% | 2.24 | 2.32 | 270675 | 6142.27 | 2.75% |
| 2025-03-03 | 2.22 | 2.30 | 0.08 | 3.60% | 2.21 | 2.42 | 396290 | 9166.82 | 4.02% |
| 2025-02-28 | 2.28 | 2.22 | -0.06 | -2.63% | 2.22 | 2.28 | 143589 | 3227.26 | 1.46% |
| 2025-02-27 | 2.31 | 2.28 | -0.03 | -1.30% | 2.24 | 2.32 | 206969 | 4725.09 | 2.10% |
| 2025-02-26 | 2.26 | 2.31 | 0.06 | 2.67% | 2.25 | 2.35 | 288484 | 6642.96 | 2.93% |
| 2025-02-25 | 2.22 | 2.25 | 0.02 | 0.90% | 2.20 | 2.32 | 314173 | 7115.83 | 3.19% |
| 2025-02-24 | 2.21 | 2.23 | 0.02 | 0.90% | 2.19 | 2.26 | 207394 | 4637.10 | 2.10% |
| 2025-02-21 | 2.26 | 2.21 | -0.04 | -1.78% | 2.18 | 2.27 | 205352 | 4525.15 | 2.08% |
| 2025-02-20 | 2.18 | 2.25 | 0.07 | 3.21% | 2.17 | 2.27 | 268335 | 5982.98 | 2.72% |
| 2025-02-19 | 2.17 | 2.18 | 0.01 | 0.46% | 2.16 | 2.19 | 143936 | 3135.14 | 1.46% |
| 2025-02-18 | 2.25 | 2.17 | -0.09 | -3.98% | 2.17 | 2.26 | 222602 | 4909.97 | 2.26% |
| 2025-02-17 | 2.17 | 2.26 | 0.10 | 4.63% | 2.17 | 2.26 | 269833 | 6005.11 | 2.74% |
| 2025-02-14 | 2.21 | 2.16 | -0.04 | -1.82% | 2.16 | 2.22 | 154579 | 3380.47 | 1.57% |
| 2025-02-13 | 2.20 | 2.20 | 0.00 | 0.00% | 2.20 | 2.27 | 191696 | 4263.86 | 1.95% |
| 2025-02-12 | 2.20 | 2.20 | 0.00 | 0.00% | 2.17 | 2.23 | 133870 | 2938.33 | 1.36% |
| 2025-02-11 | 2.24 | 2.20 | -0.04 | -1.79% | 2.18 | 2.25 | 160591 | 3530.15 | 1.63% |
| 2025-02-10 | 2.19 | 2.24 | 0.07 | 3.23% | 2.18 | 2.24 | 191510 | 4243.00 | 1.94% |
| 2025-02-07 | 2.11 | 2.17 | 0.06 | 2.84% | 2.10 | 2.19 | 225027 | 4858.61 | 2.28% |
| 2025-02-06 | 2.11 | 2.11 | 0.02 | 0.96% | 2.04 | 2.11 | 158115 | 3301.12 | 1.60% |
| 2025-02-05 | 2.07 | 2.09 | 0.06 | 2.96% | 2.05 | 2.12 | 187405 | 3918.22 | 1.90% |
| 2025-01-27 | 2.06 | 2.03 | 0.00 | 0.00% | 2.01 | 2.09 | 150769 | 3099.03 | 1.53% |
| 2025-01-24 | 2.05 | 2.03 | -0.02 | -0.98% | 2.00 | 2.05 | 169725 | 3429.69 | 1.72% |
| 2025-01-23 | 2.13 | 2.05 | -0.06 | -2.84% | 2.03 | 2.15 | 231890 | 4854.66 | 2.35% |
| 2025-01-22 | 2.14 | 2.11 | -0.05 | -2.31% | 2.10 | 2.16 | 142522 | 3021.11 | 1.45% |
| 2025-01-21 | 2.22 | 2.16 | -0.05 | -2.26% | 2.16 | 2.26 | 143182 | 3127.58 | 1.45% |
| 2025-01-20 | 2.21 | 2.21 | 0.00 | 0.00% | 2.13 | 2.23 | 202380 | 4427.49 | 2.05% |
| 2025-01-17 | 2.20 | 2.21 | 0.00 | 0.00% | 2.16 | 2.24 | 148043 | 3254.56 | 1.50% |
| 2025-01-16 | 2.22 | 2.21 | 0.01 | 0.45% | 2.18 | 2.26 | 211572 | 4697.19 | 2.15% |
| 2025-01-15 | 2.20 | 2.20 | 0.02 | 0.92% | 2.13 | 2.24 | 229799 | 5025.73 | 2.33% |
| 2025-01-14 | 2.08 | 2.18 | 0.11 | 5.31% | 2.08 | 2.19 | 213436 | 4569.88 | 2.17% |
| 2025-01-13 | 2.02 | 2.07 | 0.01 | 0.49% | 2.00 | 2.07 | 134041 | 2736.42 | 1.36% |
| 2025-01-10 | 2.14 | 2.06 | -0.06 | -2.83% | 2.05 | 2.15 | 141434 | 2957.28 | 1.44% |
| 2025-01-09 | 2.10 | 2.12 | 0.00 | 0.00% | 2.09 | 2.15 | 121781 | 2589.71 | 1.24% |
| 2025-01-08 | 2.11 | 2.12 | 0.00 | 0.00% | 2.05 | 2.14 | 172475 | 3624.47 | 1.75% |
| 2025-01-07 | 2.05 | 2.12 | 0.08 | 3.92% | 2.04 | 2.13 | 180829 | 3758.36 | 1.84% |
| 2025-01-06 | 2.01 | 2.04 | -0.01 | -0.49% | 1.97 | 2.09 | 189959 | 3864.80 | 1.93% |
| 2025-01-03 | 2.17 | 2.05 | -0.11 | -5.09% | 2.04 | 2.18 | 223083 | 4666.36 | 2.26% |
| 2025-01-02 | 2.17 | 2.16 | -0.02 | -0.92% | 2.13 | 2.24 | 194774 | 4260.20 | 1.98% |
| 2024-12-31 | 2.22 | 2.18 | -0.02 | -0.91% | 2.16 | 2.24 | 204309 | 4503.70 | 2.07% |
| 2024-12-30 | 2.27 | 2.20 | -0.08 | -3.51% | 2.17 | 2.27 | 252718 | 5543.83 | 2.56% |
| 2024-12-27 | 2.23 | 2.28 | 0.04 | 1.79% | 2.23 | 2.33 | 303572 | 6958.83 | 3.08% |
| 2024-12-26 | 2.21 | 2.24 | 0.03 | 1.36% | 2.20 | 2.28 | 301241 | 6764.59 | 3.06% |
| 2024-12-25 | 2.36 | 2.21 | -0.14 | -5.96% | 2.20 | 2.38 | 374048 | 8373.36 | 3.80% |
| 2024-12-24 | 2.41 | 2.35 | -0.15 | -6.00% | 2.26 | 2.45 | 735440 | 17137.15 | 7.46% |
| 2024-12-23 | 2.72 | 2.50 | -0.28 | -10.07% | 2.50 | 2.75 | 816340 | 20913.96 | 8.28% |
| 2024-12-20 | 2.75 | 2.78 | 0.08 | 2.96% | 2.71 | 2.97 | 1251602 | 36035.09 | 12.70% |
| 2024-12-19 | 2.74 | 2.70 | -0.02 | -0.74% | 2.65 | 2.74 | 178547 | 4797.77 | 1.81% |
| 2024-12-18 | 2.80 | 2.72 | -0.04 | -1.45% | 2.70 | 2.82 | 216048 | 5928.17 | 2.19% |
| 2024-12-17 | 2.88 | 2.76 | -0.14 | -4.83% | 2.74 | 2.89 | 380377 | 10653.54 | 3.86% |
| 2024-12-16 | 2.88 | 2.90 | 0.01 | 0.35% | 2.83 | 2.97 | 340882 | 9889.60 | 3.46% |
| 2024-12-13 | 2.99 | 2.89 | -0.12 | -3.99% | 2.86 | 2.99 | 503356 | 14657.57 | 5.11% |
| 2024-12-12 | 3.02 | 3.01 | -0.01 | -0.33% | 2.94 | 3.05 | 554655 | 16654.73 | 5.63% |
| 2024-12-11 | 2.86 | 3.02 | 0.15 | 5.23% | 2.84 | 3.02 | 868796 | 25806.43 | 8.82% |
| 2024-12-10 | 2.98 | 2.87 | -0.07 | -2.38% | 2.86 | 3.03 | 660669 | 19286.80 | 6.70% |
| 2024-12-09 | 2.86 | 2.94 | 0.06 | 2.08% | 2.82 | 3.05 | 978830 | 28940.09 | 9.93% |
| 2024-12-06 | 2.71 | 2.88 | 0.17 | 6.27% | 2.70 | 2.93 | 937826 | 26719.15 | 9.52% |
| 2024-12-05 | 2.64 | 2.71 | 0.05 | 1.88% | 2.60 | 2.71 | 222592 | 5964.68 | 2.26% |
| 2024-12-04 | 2.73 | 2.66 | -0.08 | -2.92% | 2.66 | 2.77 | 329746 | 8963.42 | 3.35% |
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。
