| 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 | 3.61 | 3.65 | -0.02 | -0.54% | 3.57 | 3.73 | 1248912 | 45742.27 | 1.34% |
| 2026-02-05 | 3.76 | 3.67 | -0.11 | -2.91% | 3.63 | 3.77 | 1480901 | 54664.69 | 1.59% |
| 2026-02-04 | 3.73 | 3.78 | 0.08 | 2.16% | 3.67 | 3.80 | 1859152 | 69303.51 | 2.00% |
| 2026-02-03 | 3.68 | 3.70 | 0.09 | 2.49% | 3.58 | 3.71 | 1956290 | 71412.91 | 2.11% |
| 2026-02-02 | 3.77 | 3.61 | -0.22 | -5.74% | 3.60 | 3.83 | 3040738 | 112837.55 | 3.27% |
| 2026-01-30 | 4.03 | 3.83 | -0.36 | -8.59% | 3.77 | 4.05 | 4308460 | 166065.25 | 4.64% |
| 2026-01-29 | 4.34 | 4.19 | -0.14 | -3.23% | 4.13 | 4.49 | 4945862 | 210291.23 | 5.32% |
| 2026-01-28 | 4.02 | 4.33 | 0.34 | 8.52% | 3.92 | 4.39 | 6176016 | 257341.55 | 6.65% |
| 2026-01-27 | 4.24 | 3.99 | -0.25 | -5.90% | 3.88 | 4.25 | 6304041 | 253771.11 | 6.79% |
| 2026-01-26 | 3.88 | 4.24 | 0.39 | 10.13% | 3.88 | 4.24 | 2419288 | 100608.36 | 2.60% |
| 2026-01-23 | 3.74 | 3.85 | 0.10 | 2.67% | 3.71 | 3.86 | 2735402 | 104063.31 | 2.94% |
| 2026-01-22 | 3.64 | 3.75 | 0.10 | 2.74% | 3.62 | 3.77 | 2764562 | 102750.62 | 2.98% |
| 2026-01-21 | 3.56 | 3.65 | 0.09 | 2.53% | 3.54 | 3.73 | 3261132 | 118619.80 | 3.51% |
| 2026-01-20 | 3.52 | 3.56 | 0.03 | 0.85% | 3.43 | 3.59 | 2017820 | 70852.64 | 2.17% |
| 2026-01-19 | 3.49 | 3.53 | 0.02 | 0.57% | 3.42 | 3.54 | 2098602 | 73435.52 | 2.26% |
| 2026-01-16 | 3.54 | 3.51 | -0.01 | -0.28% | 3.49 | 3.63 | 2342141 | 83330.89 | 2.52% |
| 2026-01-15 | 3.46 | 3.52 | 0.05 | 1.44% | 3.44 | 3.61 | 2676704 | 94837.37 | 2.88% |
| 2026-01-14 | 3.53 | 3.47 | -0.07 | -1.98% | 3.41 | 3.60 | 2650341 | 93124.93 | 2.85% |
| 2026-01-13 | 3.58 | 3.54 | -0.09 | -2.48% | 3.52 | 3.64 | 2657306 | 94758.90 | 2.86% |
| 2026-01-12 | 3.61 | 3.63 | 0.05 | 1.40% | 3.55 | 3.65 | 2785588 | 100288.62 | 3.00% |
| 2026-01-09 | 3.47 | 3.58 | 0.09 | 2.58% | 3.47 | 3.66 | 3169625 | 113336.54 | 3.41% |
| 2026-01-08 | 3.50 | 3.49 | -0.04 | -1.13% | 3.45 | 3.59 | 2560909 | 90173.47 | 2.76% |
| 2026-01-07 | 3.53 | 3.53 | 0.00 | 0.00% | 3.46 | 3.57 | 4678949 | 164554.14 | 5.04% |
| 2026-01-06 | 3.22 | 3.53 | 0.32 | 9.97% | 3.21 | 3.53 | 3917914 | 135272.52 | 4.22% |
| 2026-01-05 | 3.15 | 3.21 | 0.11 | 3.55% | 3.14 | 3.27 | 1664121 | 53342.07 | 1.79% |
| 2025-12-31 | 3.09 | 3.10 | 0.00 | 0.00% | 3.08 | 3.14 | 831660 | 25819.51 | 0.90% |
| 2025-12-30 | 3.08 | 3.10 | -0.01 | -0.32% | 3.04 | 3.12 | 931014 | 28734.89 | 1.00% |
| 2025-12-29 | 3.14 | 3.11 | -0.02 | -0.64% | 3.09 | 3.15 | 1013101 | 31657.39 | 1.09% |
| 2025-12-26 | 3.06 | 3.13 | 0.07 | 2.29% | 3.06 | 3.15 | 1244439 | 38795.93 | 1.34% |
| 2025-12-25 | 3.05 | 3.06 | 0.01 | 0.33% | 3.03 | 3.07 | 653769 | 19951.77 | 0.70% |
| 2025-12-24 | 3.06 | 3.05 | -0.01 | -0.33% | 3.04 | 3.08 | 753505 | 23048.04 | 0.81% |
| 2025-12-23 | 3.09 | 3.06 | -0.03 | -0.97% | 3.05 | 3.10 | 781267 | 23986.73 | 0.84% |
| 2025-12-22 | 3.06 | 3.09 | 0.04 | 1.31% | 3.05 | 3.11 | 1109384 | 34239.56 | 1.19% |
| 2025-12-19 | 2.97 | 3.05 | 0.09 | 3.04% | 2.96 | 3.06 | 1275599 | 38599.50 | 1.37% |
| 2025-12-18 | 2.93 | 2.96 | 0.02 | 0.68% | 2.92 | 3.00 | 737971 | 21940.99 | 0.79% |
| 2025-12-17 | 2.89 | 2.94 | 0.04 | 1.38% | 2.88 | 2.96 | 777438 | 22687.65 | 0.84% |
| 2025-12-16 | 2.98 | 2.90 | -0.09 | -3.01% | 2.87 | 2.99 | 1104528 | 32097.08 | 1.19% |
| 2025-12-15 | 2.98 | 2.99 | -0.01 | -0.33% | 2.97 | 3.01 | 731475 | 21856.50 | 0.79% |
| 2025-12-12 | 2.98 | 3.00 | 0.04 | 1.35% | 2.98 | 3.01 | 708071 | 21219.14 | 0.76% |
| 2025-12-11 | 3.01 | 2.96 | -0.04 | -1.33% | 2.96 | 3.02 | 756428 | 22573.88 | 0.81% |
| 2025-12-10 | 2.99 | 3.00 | 0.01 | 0.33% | 2.98 | 3.03 | 645494 | 19389.92 | 0.69% |
| 2025-12-09 | 3.09 | 2.99 | -0.11 | -3.55% | 2.99 | 3.09 | 1352050 | 40828.79 | 1.46% |
| 2025-12-08 | 3.12 | 3.10 | -0.02 | -0.64% | 3.07 | 3.13 | 893783 | 27635.18 | 0.96% |
| 2025-12-05 | 3.03 | 3.12 | 0.08 | 2.63% | 3.02 | 3.13 | 1244378 | 38384.63 | 1.34% |
| 2025-12-04 | 3.07 | 3.04 | -0.03 | -0.98% | 3.03 | 3.09 | 835010 | 25476.81 | 0.90% |
| 2025-12-03 | 3.06 | 3.07 | 0.01 | 0.33% | 3.03 | 3.09 | 886102 | 27114.86 | 0.95% |
| 2025-12-02 | 3.08 | 3.06 | -0.02 | -0.65% | 3.03 | 3.08 | 688408 | 21007.67 | 0.74% |
| 2025-12-01 | 3.07 | 3.08 | 0.02 | 0.65% | 3.06 | 3.13 | 1102585 | 34067.19 | 1.19% |
| 2025-11-28 | 2.98 | 3.06 | 0.09 | 3.03% | 2.96 | 3.10 | 1455497 | 44376.88 | 1.57% |
| 2025-11-27 | 2.99 | 2.97 | -0.02 | -0.67% | 2.97 | 3.02 | 806980 | 24137.94 | 0.87% |
| 2025-11-26 | 3.02 | 2.99 | -0.03 | -0.99% | 2.99 | 3.04 | 810177 | 24419.04 | 0.87% |
| 2025-11-25 | 3.01 | 3.02 | 0.03 | 1.00% | 2.99 | 3.04 | 1054353 | 31855.57 | 1.13% |
| 2025-11-24 | 3.04 | 2.99 | -0.02 | -0.66% | 2.95 | 3.05 | 1145182 | 34250.36 | 1.23% |
| 2025-11-21 | 3.16 | 3.01 | -0.20 | -6.23% | 3.00 | 3.17 | 1943233 | 59648.48 | 2.09% |
| 2025-11-20 | 3.20 | 3.21 | 0.02 | 0.63% | 3.18 | 3.29 | 1302036 | 41965.07 | 1.40% |
| 2025-11-19 | 3.21 | 3.19 | -0.03 | -0.93% | 3.16 | 3.27 | 1371160 | 43821.49 | 1.48% |
| 2025-11-18 | 3.34 | 3.22 | -0.15 | -4.45% | 3.20 | 3.38 | 2165510 | 70697.37 | 2.33% |
| 2025-11-17 | 3.33 | 3.37 | 0.03 | 0.90% | 3.28 | 3.40 | 2097536 | 70063.19 | 2.26% |
| 2025-11-14 | 3.29 | 3.34 | 0.01 | 0.30% | 3.28 | 3.40 | 2314189 | 77540.62 | 2.49% |
| 2025-11-13 | 3.24 | 3.33 | 0.09 | 2.78% | 3.23 | 3.38 | 2806266 | 93023.41 | 3.02% |
| 2025-11-12 | 3.26 | 3.24 | -0.03 | -0.92% | 3.20 | 3.31 | 1784026 | 57871.78 | 1.92% |
| 2025-11-11 | 3.24 | 3.27 | 0.04 | 1.24% | 3.22 | 3.32 | 2152611 | 70500.55 | 2.32% |
| 2025-11-10 | 3.23 | 3.23 | 0.01 | 0.31% | 3.22 | 3.31 | 2061100 | 67129.42 | 2.22% |
| 2025-11-07 | 3.22 | 3.22 | 0.01 | 0.31% | 3.19 | 3.25 | 1870297 | 60324.68 | 2.01% |
| 2025-11-06 | 3.25 | 3.21 | -0.04 | -1.23% | 3.17 | 3.26 | 3524274 | 113026.05 | 3.79% |
| 2025-11-05 | 2.93 | 3.25 | 0.30 | 10.17% | 2.92 | 3.25 | 2249177 | 71008.48 | 2.42% |
| 2025-11-04 | 3.00 | 2.95 | -0.07 | -2.32% | 2.93 | 3.02 | 1058648 | 31444.04 | 1.14% |
| 2025-11-03 | 3.04 | 3.02 | 0.00 | 0.00% | 2.97 | 3.09 | 1037005 | 31143.17 | 1.12% |
| 2025-10-31 | 3.05 | 3.02 | -0.02 | -0.66% | 3.01 | 3.10 | 1305512 | 39732.33 | 1.41% |
| 2025-10-30 | 3.04 | 3.04 | -0.01 | -0.33% | 3.01 | 3.06 | 1012645 | 30783.62 | 1.09% |
| 2025-10-29 | 2.98 | 3.05 | 0.08 | 2.69% | 2.95 | 3.06 | 1221440 | 36891.80 | 1.31% |
| 2025-10-28 | 3.03 | 2.97 | -0.06 | -1.98% | 2.96 | 3.03 | 1069587 | 32012.34 | 1.15% |
| 2025-10-27 | 2.98 | 3.03 | 0.09 | 3.06% | 2.97 | 3.12 | 1932599 | 59022.92 | 2.08% |
| 2025-10-24 | 2.98 | 2.94 | -0.04 | -1.34% | 2.93 | 3.02 | 985679 | 29177.47 | 1.06% |
| 2025-10-23 | 2.95 | 2.98 | 0.02 | 0.68% | 2.91 | 2.99 | 911991 | 26863.94 | 0.98% |
| 2025-10-22 | 2.95 | 2.96 | 0.00 | 0.00% | 2.92 | 2.97 | 773000 | 22789.99 | 0.83% |
| 2025-10-21 | 2.94 | 2.96 | 0.03 | 1.02% | 2.92 | 2.98 | 847645 | 25071.31 | 0.91% |
| 2025-10-20 | 3.00 | 2.93 | -0.04 | -1.35% | 2.91 | 3.01 | 1201000 | 35362.02 | 1.29% |
| 2025-10-17 | 3.03 | 2.97 | -0.05 | -1.66% | 2.96 | 3.09 | 1313850 | 39693.25 | 1.41% |
| 2025-10-16 | 3.06 | 3.02 | -0.05 | -1.63% | 3.01 | 3.10 | 1416102 | 43179.91 | 1.52% |
钒钛股份(000629)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。
