| 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 | 2.98 | 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% |
| 2025-10-15 | 3.08 | 3.07 | -0.01 | -0.32% | 3.04 | 3.12 | 1202183 | 36926.14 | 1.29% |
| 2025-10-14 | 3.16 | 3.08 | -0.05 | -1.60% | 3.06 | 3.22 | 1967590 | 61669.38 | 2.12% |
| 2025-10-13 | 3.02 | 3.13 | 0.02 | 0.64% | 3.00 | 3.16 | 1950228 | 60044.08 | 2.10% |
| 2025-10-10 | 3.12 | 3.11 | -0.02 | -0.64% | 3.09 | 3.16 | 1673680 | 52257.06 | 1.80% |
| 2025-10-09 | 3.11 | 3.13 | 0.06 | 1.95% | 3.07 | 3.13 | 2743985 | 85181.75 | 2.95% |
| 2025-09-30 | 3.08 | 3.07 | -0.01 | -0.32% | 3.01 | 3.10 | 3697883 | 113127.28 | 3.98% |
| 2025-09-29 | 2.81 | 3.08 | 0.28 | 10.00% | 2.77 | 3.08 | 2429802 | 72414.63 | 2.62% |
| 2025-09-26 | 2.81 | 2.80 | -0.01 | -0.36% | 2.79 | 2.84 | 637605 | 17944.30 | 0.69% |
| 2025-09-25 | 2.82 | 2.81 | -0.02 | -0.71% | 2.80 | 2.87 | 821707 | 23238.99 | 0.88% |
| 2025-09-24 | 2.81 | 2.83 | 0.01 | 0.35% | 2.80 | 2.84 | 543832 | 15354.13 | 0.59% |
| 2025-09-23 | 2.86 | 2.82 | -0.05 | -1.74% | 2.76 | 2.86 | 1124829 | 31489.49 | 1.21% |
| 2025-09-22 | 2.89 | 2.87 | -0.02 | -0.69% | 2.83 | 2.90 | 909435 | 25945.02 | 0.98% |
| 2025-09-19 | 2.92 | 2.89 | -0.05 | -1.70% | 2.88 | 2.97 | 1062856 | 30948.34 | 1.14% |
| 2025-09-18 | 2.98 | 2.94 | -0.06 | -2.00% | 2.90 | 3.02 | 1570852 | 46566.85 | 1.69% |
| 2025-09-17 | 2.95 | 3.00 | 0.04 | 1.35% | 2.90 | 3.04 | 1784232 | 52905.02 | 1.92% |
| 2025-09-16 | 2.97 | 2.96 | -0.01 | -0.34% | 2.89 | 2.99 | 1344757 | 39367.86 | 1.45% |
| 2025-09-15 | 2.98 | 2.97 | 0.01 | 0.34% | 2.95 | 3.05 | 1504055 | 44920.93 | 1.62% |
| 2025-09-12 | 2.91 | 2.96 | 0.05 | 1.72% | 2.88 | 2.98 | 1748043 | 51417.80 | 1.88% |
| 2025-09-11 | 2.89 | 2.91 | 0.01 | 0.34% | 2.87 | 2.92 | 1103841 | 32004.68 | 1.19% |
| 2025-09-10 | 2.92 | 2.90 | -0.03 | -1.02% | 2.86 | 2.92 | 1108903 | 32035.50 | 1.19% |
| 2025-09-09 | 2.91 | 2.93 | 0.01 | 0.34% | 2.89 | 2.96 | 1726515 | 50598.31 | 1.86% |
| 2025-09-08 | 2.86 | 2.92 | 0.07 | 2.46% | 2.85 | 2.94 | 1587626 | 46125.20 | 1.71% |
| 2025-09-05 | 2.77 | 2.85 | 0.08 | 2.89% | 2.76 | 2.85 | 1150699 | 32310.21 | 1.24% |
| 2025-09-04 | 2.80 | 2.77 | -0.03 | -1.07% | 2.74 | 2.85 | 1209314 | 33784.05 | 1.30% |
| 2025-09-03 | 2.89 | 2.80 | -0.07 | -2.44% | 2.79 | 2.91 | 1187099 | 33673.95 | 1.28% |
| 2025-09-02 | 2.87 | 2.87 | 0.00 | 0.00% | 2.84 | 2.91 | 1560310 | 44719.39 | 1.68% |
| 2025-09-01 | 2.80 | 2.87 | 0.08 | 2.87% | 2.75 | 2.87 | 1805540 | 51276.40 | 1.94% |
| 2025-08-29 | 2.77 | 2.79 | 0.01 | 0.36% | 2.77 | 2.82 | 1036611 | 28992.91 | 1.12% |
| 2025-08-28 | 2.76 | 2.78 | 0.02 | 0.72% | 2.70 | 2.81 | 1234716 | 34003.53 | 1.33% |
| 2025-08-27 | 2.83 | 2.76 | -0.08 | -2.82% | 2.76 | 2.84 | 1390594 | 39020.58 | 1.50% |
| 2025-08-26 | 2.83 | 2.84 | -0.01 | -0.35% | 2.79 | 2.85 | 1278236 | 36026.47 | 1.38% |
| 2025-08-25 | 2.83 | 2.85 | 0.04 | 1.42% | 2.82 | 2.89 | 1600941 | 45661.74 | 1.72% |
| 2025-08-22 | 2.80 | 2.81 | 0.01 | 0.36% | 2.79 | 2.83 | 965423 | 27101.54 | 1.04% |
| 2025-08-21 | 2.80 | 2.80 | 0.00 | 0.00% | 2.78 | 2.84 | 1093811 | 30648.10 | 1.18% |
| 2025-08-20 | 2.74 | 2.80 | 0.06 | 2.19% | 2.72 | 2.83 | 1479724 | 41299.86 | 1.59% |
| 2025-08-19 | 2.76 | 2.74 | -0.01 | -0.36% | 2.73 | 2.77 | 786719 | 21606.99 | 0.85% |
| 2025-08-18 | 2.75 | 2.75 | 0.00 | 0.00% | 2.72 | 2.77 | 960547 | 26399.95 | 1.03% |
| 2025-08-15 | 2.67 | 2.75 | 0.08 | 3.00% | 2.67 | 2.76 | 1149107 | 31347.91 | 1.24% |
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。
