| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2.57 | 2.55 | -0.02 | -0.78% | 2.55 | 2.59 | 465979 | 11991.69 | 0.50% |
| 2025-05-22 | 2.61 | 2.57 | -0.05 | -1.91% | 2.57 | 2.62 | 556664 | 14426.74 | 0.60% |
| 2025-05-21 | 2.62 | 2.62 | 0.00 | 0.00% | 2.60 | 2.63 | 426914 | 11174.56 | 0.46% |
| 2025-05-20 | 2.63 | 2.62 | -0.01 | -0.38% | 2.60 | 2.63 | 504969 | 13210.11 | 0.54% |
| 2025-05-19 | 2.62 | 2.63 | 0.02 | 0.77% | 2.59 | 2.64 | 531069 | 13885.44 | 0.57% |
| 2025-05-16 | 2.63 | 2.61 | -0.02 | -0.76% | 2.60 | 2.65 | 539672 | 14153.54 | 0.58% |
| 2025-05-15 | 2.67 | 2.63 | -0.04 | -1.50% | 2.62 | 2.67 | 629960 | 16649.32 | 0.68% |
| 2025-05-14 | 2.63 | 2.67 | 0.04 | 1.52% | 2.62 | 2.68 | 768732 | 20419.56 | 0.83% |
| 2025-05-13 | 2.68 | 2.63 | -0.02 | -0.75% | 2.62 | 2.68 | 543870 | 14384.16 | 0.59% |
| 2025-05-12 | 2.64 | 2.65 | 0.02 | 0.76% | 2.62 | 2.66 | 528735 | 13971.10 | 0.57% |
| 2025-05-09 | 2.67 | 2.63 | -0.03 | -1.13% | 2.63 | 2.67 | 466351 | 12319.52 | 0.50% |
| 2025-05-08 | 2.65 | 2.66 | 0.01 | 0.38% | 2.63 | 2.68 | 562098 | 14950.95 | 0.61% |
| 2025-05-07 | 2.65 | 2.65 | 0.02 | 0.76% | 2.63 | 2.67 | 546479 | 14453.08 | 0.59% |
| 2025-05-06 | 2.56 | 2.63 | 0.08 | 3.14% | 2.56 | 2.63 | 842336 | 21944.96 | 0.91% |
| 2025-04-30 | 2.57 | 2.55 | -0.02 | -0.78% | 2.54 | 2.58 | 584668 | 14941.17 | 0.63% |
| 2025-04-29 | 2.56 | 2.57 | 0.01 | 0.39% | 2.55 | 2.60 | 499220 | 12851.68 | 0.54% |
| 2025-04-28 | 2.68 | 2.56 | -0.15 | -5.54% | 2.55 | 2.69 | 1292005 | 33505.65 | 1.39% |
| 2025-04-25 | 2.69 | 2.71 | 0.03 | 1.12% | 2.67 | 2.73 | 698634 | 18922.82 | 0.75% |
| 2025-04-24 | 2.70 | 2.68 | -0.01 | -0.37% | 2.67 | 2.71 | 470860 | 12656.99 | 0.51% |
| 2025-04-23 | 2.68 | 2.69 | 0.00 | 0.00% | 2.67 | 2.70 | 464454 | 12484.02 | 0.50% |
| 2025-04-22 | 2.72 | 2.69 | 0.01 | 0.37% | 2.68 | 2.73 | 441388 | 11895.61 | 0.48% |
| 2025-04-21 | 2.65 | 2.68 | 0.03 | 1.13% | 2.64 | 2.69 | 446993 | 11948.94 | 0.48% |
| 2025-04-18 | 2.64 | 2.65 | 0.00 | 0.00% | 2.62 | 2.66 | 417594 | 11012.23 | 0.45% |
| 2025-04-17 | 2.65 | 2.65 | -0.01 | -0.38% | 2.63 | 2.68 | 411413 | 10946.24 | 0.44% |
| 2025-04-16 | 2.69 | 2.66 | -0.03 | -1.12% | 2.62 | 2.70 | 551930 | 14640.96 | 0.59% |
| 2025-04-15 | 2.73 | 2.69 | 0.00 | 0.00% | 2.67 | 2.76 | 679662 | 18377.87 | 0.73% |
| 2025-04-14 | 2.66 | 2.69 | 0.05 | 1.89% | 2.66 | 2.72 | 714898 | 19229.03 | 0.77% |
| 2025-04-11 | 2.64 | 2.64 | 0.00 | 0.00% | 2.62 | 2.66 | 545581 | 14413.28 | 0.59% |
| 2025-04-10 | 2.65 | 2.64 | 0.02 | 0.76% | 2.63 | 2.68 | 774384 | 20531.55 | 0.83% |
| 2025-04-09 | 2.53 | 2.62 | 0.06 | 2.34% | 2.44 | 2.63 | 963768 | 24573.46 | 1.04% |
| 2025-04-08 | 2.54 | 2.56 | -0.01 | -0.39% | 2.49 | 2.58 | 1086980 | 27700.43 | 1.17% |
| 2025-04-07 | 2.73 | 2.57 | -0.28 | -9.82% | 2.57 | 2.74 | 1212702 | 31794.51 | 1.31% |
| 2025-04-03 | 2.84 | 2.85 | -0.01 | -0.35% | 2.83 | 2.87 | 471629 | 13463.77 | 0.51% |
| 2025-04-02 | 2.86 | 2.86 | 0.01 | 0.35% | 2.84 | 2.88 | 381192 | 10907.48 | 0.41% |
| 2025-04-01 | 2.83 | 2.85 | 0.02 | 0.71% | 2.82 | 2.88 | 588510 | 16803.62 | 0.63% |
| 2025-03-31 | 2.87 | 2.83 | -0.06 | -2.08% | 2.80 | 2.89 | 895965 | 25441.05 | 0.96% |
| 2025-03-28 | 2.94 | 2.89 | -0.05 | -1.70% | 2.87 | 2.95 | 848206 | 24616.28 | 0.91% |
| 2025-03-27 | 2.95 | 2.94 | -0.03 | -1.01% | 2.91 | 2.97 | 865883 | 25465.07 | 0.93% |
| 2025-03-26 | 2.98 | 2.97 | -0.01 | -0.34% | 2.97 | 3.05 | 1252658 | 37647.77 | 1.35% |
| 2025-03-25 | 2.93 | 2.98 | 0.05 | 1.71% | 2.91 | 2.99 | 1277340 | 37823.11 | 1.37% |
| 2025-03-24 | 2.91 | 2.93 | 0.01 | 0.34% | 2.89 | 2.95 | 990908 | 28926.71 | 1.07% |
| 2025-03-21 | 2.97 | 2.92 | -0.05 | -1.68% | 2.91 | 3.00 | 1030777 | 30433.89 | 1.11% |
| 2025-03-20 | 2.98 | 2.97 | -0.01 | -0.34% | 2.97 | 3.02 | 783097 | 23417.10 | 0.84% |
| 2025-03-19 | 3.02 | 2.98 | -0.01 | -0.33% | 2.96 | 3.02 | 744742 | 22188.60 | 0.80% |
| 2025-03-18 | 3.01 | 2.99 | -0.02 | -0.66% | 2.98 | 3.03 | 806842 | 24198.73 | 0.87% |
| 2025-03-17 | 3.03 | 3.01 | -0.03 | -0.99% | 3.00 | 3.07 | 1029674 | 31194.96 | 1.11% |
| 2025-03-14 | 3.04 | 3.04 | 0.04 | 1.33% | 3.00 | 3.07 | 1258555 | 38127.54 | 1.35% |
| 2025-03-13 | 3.02 | 3.00 | -0.02 | -0.66% | 2.94 | 3.05 | 1054518 | 31410.77 | 1.14% |
| 2025-03-12 | 3.03 | 3.02 | 0.00 | 0.00% | 2.99 | 3.07 | 1253818 | 37936.59 | 1.35% |
| 2025-03-11 | 2.93 | 3.02 | 0.07 | 2.37% | 2.91 | 3.02 | 1377145 | 41043.55 | 1.48% |
| 2025-03-10 | 2.97 | 2.95 | -0.01 | -0.34% | 2.92 | 3.00 | 832895 | 24574.88 | 0.90% |
| 2025-03-07 | 2.94 | 2.96 | 0.02 | 0.68% | 2.92 | 3.00 | 1429408 | 42424.45 | 1.54% |
| 2025-03-06 | 2.95 | 2.94 | 0.02 | 0.68% | 2.92 | 2.97 | 1071158 | 31498.31 | 1.15% |
| 2025-03-05 | 2.93 | 2.92 | -0.01 | -0.34% | 2.87 | 2.94 | 816462 | 23656.91 | 0.88% |
| 2025-03-04 | 2.90 | 2.93 | 0.02 | 0.69% | 2.88 | 2.94 | 789796 | 23000.71 | 0.85% |
| 2025-03-03 | 2.85 | 2.91 | 0.06 | 2.11% | 2.85 | 2.96 | 1312807 | 38350.92 | 1.41% |
| 2025-02-28 | 2.92 | 2.85 | -0.07 | -2.40% | 2.84 | 2.93 | 896020 | 25767.70 | 0.96% |
| 2025-02-27 | 2.96 | 2.92 | -0.04 | -1.35% | 2.89 | 2.97 | 1094640 | 31939.64 | 1.18% |
| 2025-02-26 | 2.89 | 2.96 | 0.07 | 2.42% | 2.88 | 2.97 | 1423711 | 41692.49 | 1.53% |
| 2025-02-25 | 2.87 | 2.89 | 0.01 | 0.35% | 2.83 | 2.92 | 1086480 | 31294.90 | 1.17% |
| 2025-02-24 | 2.92 | 2.88 | -0.03 | -1.03% | 2.87 | 2.95 | 1007067 | 29242.97 | 1.08% |
| 2025-02-21 | 2.96 | 2.91 | -0.05 | -1.69% | 2.90 | 2.97 | 1280948 | 37472.32 | 1.38% |
| 2025-02-20 | 2.90 | 2.96 | 0.07 | 2.42% | 2.88 | 2.99 | 1797417 | 53050.59 | 1.93% |
| 2025-02-19 | 2.84 | 2.89 | 0.03 | 1.05% | 2.83 | 2.93 | 1466322 | 42201.05 | 1.58% |
| 2025-02-18 | 2.85 | 2.86 | 0.05 | 1.78% | 2.84 | 2.97 | 2065122 | 59682.18 | 2.22% |
| 2025-02-17 | 2.80 | 2.81 | 0.01 | 0.36% | 2.78 | 2.82 | 729513 | 20442.37 | 0.79% |
| 2025-02-14 | 2.80 | 2.80 | 0.00 | 0.00% | 2.78 | 2.81 | 640794 | 17893.68 | 0.69% |
| 2025-02-13 | 2.83 | 2.80 | -0.03 | -1.06% | 2.80 | 2.84 | 854546 | 24112.25 | 0.92% |
| 2025-02-12 | 2.82 | 2.83 | 0.03 | 1.07% | 2.78 | 2.83 | 798042 | 22421.65 | 0.86% |
| 2025-02-11 | 2.85 | 2.80 | -0.05 | -1.75% | 2.79 | 2.86 | 792451 | 22247.91 | 0.85% |
| 2025-02-10 | 2.86 | 2.85 | 0.00 | 0.00% | 2.83 | 2.88 | 880308 | 25076.83 | 0.95% |
| 2025-02-07 | 2.84 | 2.85 | 0.03 | 1.06% | 2.81 | 2.87 | 971119 | 27595.63 | 1.05% |
| 2025-02-06 | 2.77 | 2.82 | 0.05 | 1.81% | 2.75 | 2.83 | 860811 | 24083.92 | 0.93% |
| 2025-02-05 | 2.76 | 2.77 | 0.03 | 1.09% | 2.73 | 2.78 | 525605 | 14506.21 | 0.57% |
| 2025-01-27 | 2.76 | 2.74 | -0.01 | -0.36% | 2.74 | 2.81 | 634269 | 17575.81 | 0.68% |
| 2025-01-24 | 2.73 | 2.75 | 0.02 | 0.73% | 2.72 | 2.78 | 596788 | 16430.62 | 0.64% |
| 2025-01-23 | 2.77 | 2.73 | -0.01 | -0.36% | 2.73 | 2.81 | 615866 | 17065.81 | 0.66% |
| 2025-01-22 | 2.75 | 2.74 | -0.01 | -0.36% | 2.72 | 2.76 | 405591 | 11099.83 | 0.44% |
| 2025-01-21 | 2.80 | 2.75 | -0.04 | -1.43% | 2.74 | 2.81 | 599145 | 16521.08 | 0.65% |
| 2025-01-20 | 2.80 | 2.79 | 0.01 | 0.36% | 2.76 | 2.82 | 651993 | 18215.54 | 0.70% |
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。
