| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 2.73 | 2.67 | -0.06 | -2.20% | 2.67 | 2.74 | 895369 | 24171.40 | 0.96% |
| 2025-08-13 | 2.74 | 2.73 | -0.01 | -0.36% | 2.73 | 2.77 | 746066 | 20467.39 | 0.80% |
| 2025-08-12 | 2.74 | 2.74 | -0.01 | -0.36% | 2.71 | 2.75 | 629831 | 17199.04 | 0.68% |
| 2025-08-11 | 2.71 | 2.75 | 0.04 | 1.48% | 2.71 | 2.76 | 911443 | 25003.38 | 0.98% |
| 2025-08-08 | 2.70 | 2.71 | 0.01 | 0.37% | 2.69 | 2.72 | 608930 | 16481.06 | 0.66% |
| 2025-08-07 | 2.70 | 2.70 | 0.00 | 0.00% | 2.66 | 2.71 | 678523 | 18246.39 | 0.73% |
| 2025-08-06 | 2.69 | 2.70 | 0.01 | 0.37% | 2.68 | 2.72 | 621732 | 16789.24 | 0.67% |
| 2025-08-05 | 2.69 | 2.69 | 0.01 | 0.37% | 2.68 | 2.71 | 772539 | 20800.57 | 0.83% |
| 2025-08-04 | 2.66 | 2.68 | 0.00 | 0.00% | 2.65 | 2.68 | 552044 | 14723.48 | 0.59% |
| 2025-08-01 | 2.69 | 2.68 | -0.02 | -0.74% | 2.67 | 2.71 | 586920 | 15744.33 | 0.63% |
| 2025-07-31 | 2.77 | 2.70 | -0.09 | -3.23% | 2.68 | 2.78 | 1287442 | 34942.52 | 1.39% |
| 2025-07-30 | 2.81 | 2.79 | -0.01 | -0.36% | 2.76 | 2.83 | 991580 | 27725.01 | 1.07% |
| 2025-07-29 | 2.80 | 2.80 | -0.01 | -0.36% | 2.76 | 2.82 | 1062444 | 29548.17 | 1.14% |
| 2025-07-28 | 2.84 | 2.81 | -0.03 | -1.06% | 2.78 | 2.84 | 1153306 | 32320.44 | 1.24% |
| 2025-07-25 | 2.90 | 2.84 | -0.06 | -2.07% | 2.84 | 2.91 | 1228017 | 35105.79 | 1.32% |
| 2025-07-24 | 2.82 | 2.90 | 0.06 | 2.11% | 2.80 | 2.91 | 1816846 | 52212.20 | 1.96% |
| 2025-07-23 | 2.93 | 2.84 | -0.03 | -1.05% | 2.83 | 2.95 | 2216819 | 63899.81 | 2.39% |
| 2025-07-22 | 2.78 | 2.87 | 0.10 | 3.61% | 2.77 | 2.88 | 2372891 | 67125.01 | 2.55% |
| 2025-07-21 | 2.73 | 2.77 | 0.11 | 4.14% | 2.73 | 2.87 | 2608450 | 72882.54 | 2.81% |
| 2025-07-18 | 2.64 | 2.66 | 0.03 | 1.14% | 2.62 | 2.68 | 886789 | 23532.18 | 0.95% |
| 2025-07-17 | 2.61 | 2.63 | 0.03 | 1.15% | 2.60 | 2.64 | 673983 | 17657.80 | 0.73% |
| 2025-07-16 | 2.61 | 2.60 | -0.02 | -0.76% | 2.59 | 2.63 | 616965 | 16073.85 | 0.66% |
| 2025-07-15 | 2.65 | 2.62 | -0.03 | -1.13% | 2.60 | 2.68 | 925133 | 24384.13 | 1.00% |
| 2025-07-14 | 2.66 | 2.65 | -0.06 | -2.21% | 2.65 | 2.70 | 1011548 | 27037.40 | 1.09% |
| 2025-07-11 | 2.65 | 2.71 | 0.06 | 2.26% | 2.65 | 2.75 | 1628442 | 44007.88 | 1.75% |
| 2025-07-10 | 2.60 | 2.65 | 0.04 | 1.53% | 2.60 | 2.67 | 1008369 | 26603.30 | 1.09% |
| 2025-07-09 | 2.62 | 2.61 | -0.01 | -0.38% | 2.60 | 2.65 | 631866 | 16542.02 | 0.68% |
| 2025-07-08 | 2.59 | 2.62 | 0.03 | 1.16% | 2.58 | 2.63 | 707240 | 18471.47 | 0.76% |
| 2025-07-07 | 2.58 | 2.59 | 0.00 | 0.00% | 2.57 | 2.60 | 425127 | 10991.68 | 0.46% |
| 2025-07-04 | 2.60 | 2.59 | -0.01 | -0.38% | 2.59 | 2.62 | 676962 | 17648.41 | 0.73% |
| 2025-07-03 | 2.62 | 2.60 | -0.02 | -0.76% | 2.57 | 2.62 | 719286 | 18661.44 | 0.77% |
| 2025-07-02 | 2.57 | 2.62 | 0.05 | 1.95% | 2.55 | 2.62 | 1142691 | 29650.99 | 1.23% |
| 2025-07-01 | 2.56 | 2.57 | 0.01 | 0.39% | 2.54 | 2.58 | 539968 | 13824.75 | 0.58% |
| 2025-06-30 | 2.57 | 2.56 | 0.01 | 0.39% | 2.54 | 2.57 | 463551 | 11831.14 | 0.50% |
| 2025-06-27 | 2.55 | 2.55 | 0.01 | 0.39% | 2.54 | 2.58 | 660140 | 16925.96 | 0.71% |
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。
