| 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 | 5.45 | 5.43 | -0.02 | -0.37% | 5.40 | 5.55 | 526456 | 28742.25 | 1.41% |
| 2025-10-23 | 5.39 | 5.45 | 0.06 | 1.11% | 5.29 | 5.47 | 542678 | 29173.71 | 1.46% |
| 2025-10-22 | 5.51 | 5.39 | -0.17 | -3.06% | 5.35 | 5.53 | 800657 | 43317.49 | 2.15% |
| 2025-10-21 | 5.62 | 5.56 | -0.06 | -1.07% | 5.53 | 5.64 | 742077 | 41368.58 | 1.99% |
| 2025-10-20 | 5.67 | 5.62 | 0.02 | 0.36% | 5.48 | 5.72 | 867022 | 48737.98 | 2.33% |
| 2025-10-17 | 5.81 | 5.60 | -0.22 | -3.78% | 5.58 | 5.98 | 987768 | 56744.98 | 2.65% |
| 2025-10-16 | 5.94 | 5.82 | 0.04 | 0.69% | 5.67 | 5.95 | 977783 | 56575.12 | 2.62% |
| 2025-10-15 | 5.78 | 5.78 | 0.02 | 0.35% | 5.60 | 5.82 | 1027571 | 58768.10 | 2.76% |
| 2025-10-14 | 6.07 | 5.76 | -0.23 | -3.84% | 5.75 | 6.19 | 1575099 | 93807.87 | 4.22% |
| 2025-10-13 | 5.80 | 5.99 | -0.09 | -1.48% | 5.76 | 6.05 | 1376517 | 81378.67 | 3.69% |
| 2025-10-10 | 6.05 | 6.08 | -0.01 | -0.16% | 5.95 | 6.18 | 1396115 | 84915.48 | 3.74% |
| 2025-10-09 | 5.85 | 6.09 | 0.30 | 5.18% | 5.80 | 6.18 | 2027961 | 122044.17 | 5.44% |
| 2025-09-30 | 5.54 | 5.79 | 0.26 | 4.70% | 5.51 | 5.85 | 1742710 | 99484.32 | 4.67% |
| 2025-09-29 | 5.34 | 5.53 | 0.24 | 4.54% | 5.31 | 5.60 | 1356622 | 74382.56 | 3.64% |
| 2025-09-26 | 5.47 | 5.29 | -0.16 | -2.94% | 5.28 | 5.49 | 961699 | 51608.56 | 2.58% |
| 2025-09-25 | 5.77 | 5.45 | -0.32 | -5.55% | 5.43 | 5.80 | 1557913 | 86435.27 | 4.18% |
| 2025-09-24 | 5.70 | 5.77 | 0.02 | 0.35% | 5.46 | 5.79 | 1370082 | 78088.41 | 3.67% |
| 2025-09-23 | 5.78 | 5.75 | -0.09 | -1.54% | 5.52 | 5.88 | 2798660 | 159804.33 | 7.51% |
| 2025-09-22 | 5.40 | 5.84 | 0.53 | 9.98% | 5.38 | 5.84 | 3891188 | 223207.98 | 10.44% |
| 2025-09-19 | 4.96 | 5.31 | 0.37 | 7.49% | 4.96 | 5.37 | 2395140 | 125359.95 | 6.42% |
| 2025-09-18 | 5.15 | 4.94 | -0.20 | -3.89% | 4.92 | 5.15 | 966534 | 48595.00 | 2.59% |
| 2025-09-17 | 5.14 | 5.14 | 0.00 | 0.00% | 5.10 | 5.18 | 590980 | 30295.79 | 1.58% |
| 2025-09-16 | 5.17 | 5.14 | -0.04 | -0.77% | 5.00 | 5.18 | 958958 | 48711.52 | 2.57% |
| 2025-09-15 | 5.25 | 5.18 | -0.05 | -0.96% | 5.15 | 5.28 | 904089 | 47044.05 | 2.42% |
| 2025-09-12 | 5.12 | 5.23 | 0.12 | 2.35% | 5.03 | 5.28 | 1446720 | 75022.23 | 3.88% |
| 2025-09-11 | 5.08 | 5.11 | 0.01 | 0.20% | 5.01 | 5.12 | 801312 | 40573.65 | 2.15% |
| 2025-09-10 | 5.13 | 5.10 | -0.08 | -1.54% | 5.04 | 5.20 | 985329 | 50259.20 | 2.64% |
| 2025-09-09 | 5.23 | 5.18 | -0.01 | -0.19% | 5.13 | 5.39 | 1446292 | 75828.17 | 3.88% |
| 2025-09-08 | 5.22 | 5.19 | 0.05 | 0.97% | 5.10 | 5.23 | 1166712 | 60108.44 | 3.13% |
| 2025-09-05 | 4.96 | 5.14 | 0.17 | 3.42% | 4.94 | 5.15 | 1224874 | 62489.07 | 3.28% |
| 2025-09-04 | 5.09 | 4.97 | -0.11 | -2.17% | 4.90 | 5.17 | 1321196 | 66551.78 | 3.54% |
| 2025-09-03 | 5.10 | 5.08 | 0.02 | 0.40% | 5.03 | 5.23 | 1314032 | 67565.48 | 3.52% |
| 2025-09-02 | 5.21 | 5.06 | -0.20 | -3.80% | 5.02 | 5.24 | 1357095 | 69051.70 | 3.64% |
| 2025-09-01 | 5.10 | 5.26 | 0.20 | 3.95% | 4.98 | 5.32 | 1993439 | 103844.55 | 5.35% |
| 2025-08-29 | 5.08 | 5.06 | -0.01 | -0.20% | 4.96 | 5.13 | 1447062 | 73003.26 | 3.86% |
| 2025-08-28 | 5.06 | 5.07 | 0.00 | 0.00% | 4.89 | 5.16 | 1864143 | 93623.61 | 4.97% |
| 2025-08-27 | 5.22 | 5.07 | -0.20 | -3.80% | 5.04 | 5.44 | 3613562 | 189624.45 | 9.64% |
| 2025-08-26 | 4.79 | 5.27 | 0.48 | 10.02% | 4.79 | 5.27 | 2669954 | 136569.11 | 7.12% |
| 2025-08-25 | 4.81 | 4.79 | -0.05 | -1.03% | 4.73 | 4.86 | 1502115 | 72129.55 | 4.01% |
| 2025-08-22 | 4.91 | 4.84 | -0.06 | -1.22% | 4.76 | 4.99 | 2629616 | 126910.48 | 7.02% |
| 2025-08-21 | 4.51 | 4.90 | 0.45 | 10.11% | 4.50 | 4.90 | 3023708 | 145626.58 | 8.07% |
| 2025-08-20 | 4.35 | 4.45 | 0.09 | 2.06% | 4.32 | 4.49 | 1057525 | 46823.81 | 2.82% |
| 2025-08-19 | 4.33 | 4.36 | 0.04 | 0.93% | 4.30 | 4.39 | 636353 | 27673.16 | 1.70% |
| 2025-08-18 | 4.31 | 4.32 | 0.02 | 0.47% | 4.28 | 4.33 | 530586 | 22878.60 | 1.42% |
| 2025-08-15 | 4.23 | 4.30 | 0.07 | 1.65% | 4.22 | 4.31 | 457408 | 19604.91 | 1.22% |
| 2025-08-14 | 4.29 | 4.23 | -0.05 | -1.17% | 4.23 | 4.32 | 503465 | 21519.60 | 1.34% |
| 2025-08-13 | 4.29 | 4.28 | 0.00 | 0.00% | 4.25 | 4.31 | 367171 | 15724.60 | 0.98% |
| 2025-08-12 | 4.31 | 4.28 | -0.03 | -0.70% | 4.26 | 4.31 | 334064 | 14305.53 | 0.89% |
| 2025-08-11 | 4.24 | 4.31 | 0.10 | 2.38% | 4.23 | 4.33 | 663120 | 28469.39 | 1.77% |
| 2025-08-08 | 4.21 | 4.21 | -0.02 | -0.47% | 4.19 | 4.23 | 243584 | 10247.43 | 0.65% |
| 2025-08-07 | 4.25 | 4.23 | -0.02 | -0.47% | 4.21 | 4.26 | 287758 | 12161.82 | 0.77% |
| 2025-08-06 | 4.24 | 4.25 | 0.00 | 0.00% | 4.21 | 4.26 | 255437 | 10823.36 | 0.68% |
| 2025-08-05 | 4.22 | 4.25 | 0.03 | 0.71% | 4.20 | 4.25 | 191126 | 8089.48 | 0.51% |
| 2025-08-04 | 4.18 | 4.22 | 0.02 | 0.48% | 4.17 | 4.22 | 221239 | 9284.98 | 0.59% |
| 2025-08-01 | 4.20 | 4.20 | 0.01 | 0.24% | 4.18 | 4.22 | 253189 | 10643.04 | 0.68% |
| 2025-07-31 | 4.29 | 4.19 | -0.11 | -2.56% | 4.17 | 4.30 | 590075 | 24874.00 | 1.57% |
| 2025-07-30 | 4.30 | 4.30 | -0.01 | -0.23% | 4.28 | 4.38 | 416375 | 18020.57 | 1.11% |
| 2025-07-29 | 4.33 | 4.31 | -0.03 | -0.69% | 4.26 | 4.34 | 388007 | 16635.49 | 1.04% |
| 2025-07-28 | 4.39 | 4.34 | -0.04 | -0.91% | 4.32 | 4.40 | 458481 | 19961.21 | 1.22% |
| 2025-07-25 | 4.44 | 4.38 | -0.01 | -0.23% | 4.37 | 4.46 | 471887 | 20775.05 | 1.26% |
| 2025-07-24 | 4.29 | 4.39 | 0.09 | 2.09% | 4.28 | 4.40 | 546862 | 23806.68 | 1.46% |
| 2025-07-23 | 4.34 | 4.30 | -0.04 | -0.92% | 4.29 | 4.38 | 467207 | 20257.76 | 1.25% |
| 2025-07-22 | 4.29 | 4.34 | 0.06 | 1.40% | 4.25 | 4.34 | 554884 | 23896.83 | 1.48% |
| 2025-07-21 | 4.23 | 4.28 | 0.05 | 1.18% | 4.23 | 4.29 | 445505 | 19020.64 | 1.19% |
| 2025-07-18 | 4.21 | 4.23 | 0.04 | 0.95% | 4.19 | 4.24 | 371164 | 15677.44 | 0.99% |
| 2025-07-17 | 4.19 | 4.19 | 0.00 | 0.00% | 4.16 | 4.20 | 233372 | 9758.04 | 0.62% |
| 2025-07-16 | 4.19 | 4.19 | -0.02 | -0.48% | 4.17 | 4.21 | 288912 | 12102.35 | 0.77% |
| 2025-07-15 | 4.28 | 4.21 | -0.03 | -0.71% | 4.20 | 4.34 | 508253 | 21660.64 | 1.36% |
| 2025-07-14 | 4.28 | 4.24 | -0.04 | -0.93% | 4.23 | 4.30 | 298376 | 12700.03 | 0.80% |
| 2025-07-11 | 4.20 | 4.28 | 0.08 | 1.90% | 4.19 | 4.31 | 579563 | 24689.90 | 1.55% |
| 2025-07-10 | 4.16 | 4.20 | 0.04 | 0.96% | 4.16 | 4.22 | 291710 | 12228.51 | 0.78% |
| 2025-07-09 | 4.19 | 4.16 | -0.03 | -0.72% | 4.16 | 4.20 | 216285 | 9033.24 | 0.58% |
| 2025-07-08 | 4.16 | 4.19 | 0.03 | 0.72% | 4.14 | 4.20 | 326326 | 13612.38 | 0.87% |
| 2025-07-07 | 4.13 | 4.16 | 0.03 | 0.73% | 4.10 | 4.19 | 338519 | 14060.52 | 0.90% |
| 2025-07-04 | 4.18 | 4.13 | -0.04 | -0.96% | 4.13 | 4.19 | 302963 | 12600.53 | 0.81% |
| 2025-07-03 | 4.17 | 4.17 | 0.00 | 0.00% | 4.13 | 4.19 | 268023 | 11148.84 | 0.72% |
| 2025-07-02 | 4.14 | 4.17 | 0.02 | 0.48% | 4.12 | 4.17 | 255435 | 10603.87 | 0.68% |
| 2025-07-01 | 4.15 | 4.15 | 0.00 | 0.00% | 4.10 | 4.16 | 233129 | 9620.35 | 0.62% |
| 2025-06-30 | 4.16 | 4.15 | -0.01 | -0.24% | 4.13 | 4.16 | 235682 | 9757.54 | 0.63% |
| 2025-06-27 | 4.15 | 4.16 | 0.02 | 0.48% | 4.14 | 4.18 | 232621 | 9683.49 | 0.62% |
中核钛白(002145)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。
