| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.02 | 5.09 | 0.15 | 3.04% | 4.98 | 5.10 | 614863 | 30990.58 | 1.65% |
| 2026-02-02 | 5.18 | 4.94 | -0.29 | -5.54% | 4.93 | 5.25 | 1015879 | 51566.77 | 2.72% |
| 2026-01-30 | 5.31 | 5.23 | -0.14 | -2.61% | 5.08 | 5.38 | 1172777 | 60900.94 | 3.15% |
| 2026-01-29 | 5.48 | 5.37 | -0.11 | -2.01% | 5.35 | 5.53 | 1215038 | 65822.75 | 3.26% |
| 2026-01-28 | 5.32 | 5.48 | 0.15 | 2.81% | 5.29 | 5.52 | 1314052 | 71531.70 | 3.52% |
| 2026-01-27 | 5.40 | 5.33 | -0.10 | -1.84% | 5.22 | 5.48 | 1199860 | 64035.02 | 3.22% |
| 2026-01-26 | 5.37 | 5.43 | 0.10 | 1.88% | 5.36 | 5.57 | 1658520 | 90383.70 | 4.45% |
| 2026-01-23 | 5.19 | 5.33 | 0.15 | 2.90% | 5.16 | 5.36 | 1208820 | 63849.99 | 3.24% |
| 2026-01-22 | 5.06 | 5.18 | 0.14 | 2.78% | 5.02 | 5.19 | 1108572 | 56760.21 | 2.97% |
| 2026-01-21 | 5.04 | 5.04 | 0.02 | 0.40% | 4.96 | 5.09 | 972216 | 48984.54 | 2.61% |
| 2026-01-20 | 4.95 | 5.02 | 0.08 | 1.62% | 4.87 | 5.03 | 740636 | 36669.46 | 1.99% |
| 2026-01-19 | 4.85 | 4.94 | 0.06 | 1.23% | 4.81 | 4.96 | 626489 | 30787.76 | 1.68% |
| 2026-01-16 | 4.95 | 4.88 | -0.07 | -1.41% | 4.85 | 4.99 | 590701 | 28948.82 | 1.58% |
| 2026-01-15 | 4.93 | 4.95 | 0.03 | 0.61% | 4.89 | 5.01 | 548925 | 27200.19 | 1.47% |
| 2026-01-14 | 4.97 | 4.92 | -0.06 | -1.20% | 4.88 | 5.05 | 870135 | 43351.19 | 2.33% |
| 2026-01-13 | 5.05 | 4.98 | -0.06 | -1.19% | 4.97 | 5.10 | 946206 | 47641.85 | 2.54% |
| 2026-01-12 | 5.05 | 5.04 | 0.00 | 0.00% | 4.98 | 5.08 | 853241 | 42800.46 | 2.29% |
| 2026-01-09 | 5.03 | 5.04 | 0.00 | 0.00% | 4.99 | 5.08 | 663615 | 33360.67 | 1.78% |
| 2026-01-08 | 5.04 | 5.04 | 0.01 | 0.20% | 4.99 | 5.05 | 510605 | 25661.51 | 1.37% |
| 2026-01-07 | 5.16 | 5.03 | -0.13 | -2.52% | 5.02 | 5.16 | 686119 | 34756.92 | 1.84% |
| 2026-01-06 | 4.93 | 5.16 | 0.24 | 4.88% | 4.91 | 5.17 | 1033368 | 52581.71 | 2.77% |
| 2026-01-05 | 4.91 | 4.92 | 0.02 | 0.41% | 4.87 | 4.95 | 389356 | 19113.41 | 1.04% |
| 2025-12-31 | 4.92 | 4.90 | -0.02 | -0.41% | 4.85 | 4.95 | 340046 | 16631.73 | 0.91% |
| 2025-12-30 | 4.94 | 4.92 | -0.03 | -0.61% | 4.83 | 4.99 | 400817 | 19715.63 | 1.07% |
| 2025-12-29 | 5.02 | 4.95 | -0.07 | -1.39% | 4.94 | 5.06 | 426715 | 21289.43 | 1.14% |
| 2025-12-26 | 4.93 | 5.02 | 0.11 | 2.24% | 4.92 | 5.07 | 544706 | 27202.22 | 1.46% |
| 2025-12-25 | 4.95 | 4.91 | -0.02 | -0.41% | 4.88 | 4.96 | 304926 | 14969.24 | 0.82% |
| 2025-12-24 | 4.89 | 4.93 | 0.02 | 0.41% | 4.87 | 4.94 | 300383 | 14767.03 | 0.81% |
| 2025-12-23 | 4.95 | 4.91 | -0.03 | -0.61% | 4.89 | 4.97 | 326302 | 16046.56 | 0.88% |
| 2025-12-22 | 4.87 | 4.94 | 0.07 | 1.44% | 4.86 | 4.96 | 366747 | 18077.52 | 0.98% |
| 2025-12-19 | 4.71 | 4.87 | 0.17 | 3.62% | 4.70 | 4.90 | 581110 | 28162.96 | 1.56% |
| 2025-12-18 | 4.72 | 4.70 | -0.05 | -1.05% | 4.70 | 4.79 | 313855 | 14874.62 | 0.84% |
| 2025-12-17 | 4.71 | 4.75 | 0.06 | 1.28% | 4.63 | 4.77 | 432821 | 20345.59 | 1.16% |
| 2025-12-16 | 4.83 | 4.69 | -0.13 | -2.70% | 4.68 | 4.84 | 534993 | 25268.91 | 1.43% |
| 2025-12-15 | 4.85 | 4.82 | -0.04 | -0.82% | 4.80 | 4.90 | 324524 | 15731.99 | 0.87% |
| 2025-12-12 | 4.83 | 4.86 | 0.04 | 0.83% | 4.79 | 4.88 | 320164 | 15516.79 | 0.86% |
| 2025-12-11 | 4.90 | 4.82 | -0.07 | -1.43% | 4.80 | 4.93 | 357205 | 17362.17 | 0.96% |
| 2025-12-10 | 4.92 | 4.89 | -0.02 | -0.41% | 4.85 | 4.93 | 274463 | 13413.21 | 0.74% |
| 2025-12-09 | 5.00 | 4.91 | -0.09 | -1.80% | 4.90 | 5.00 | 365188 | 18005.43 | 0.98% |
| 2025-12-08 | 5.11 | 5.00 | -0.09 | -1.77% | 4.99 | 5.12 | 542163 | 27241.93 | 1.45% |
| 2025-12-05 | 5.08 | 5.09 | 0.00 | 0.00% | 5.01 | 5.10 | 371797 | 18830.93 | 1.00% |
| 2025-12-04 | 5.03 | 5.09 | 0.08 | 1.60% | 4.96 | 5.19 | 680496 | 34435.27 | 1.82% |
| 2025-12-03 | 5.07 | 5.01 | -0.05 | -0.99% | 4.99 | 5.11 | 387070 | 19536.09 | 1.04% |
| 2025-12-02 | 5.13 | 5.06 | -0.10 | -1.94% | 5.00 | 5.14 | 530068 | 26767.44 | 1.42% |
| 2025-12-01 | 5.10 | 5.16 | 0.06 | 1.18% | 5.10 | 5.27 | 663059 | 34356.23 | 1.78% |
| 2025-11-28 | 5.03 | 5.10 | 0.11 | 2.20% | 4.99 | 5.15 | 606486 | 30869.57 | 1.63% |
| 2025-11-27 | 4.86 | 4.99 | 0.13 | 2.67% | 4.85 | 5.10 | 668411 | 33395.25 | 1.79% |
| 2025-11-26 | 4.93 | 4.86 | -0.06 | -1.22% | 4.86 | 4.95 | 395211 | 19395.11 | 1.06% |
| 2025-11-25 | 4.91 | 4.92 | 0.04 | 0.82% | 4.88 | 4.95 | 472021 | 23204.49 | 1.27% |
| 2025-11-24 | 4.86 | 4.88 | 0.07 | 1.46% | 4.74 | 4.94 | 584940 | 28256.76 | 1.57% |
| 2025-11-21 | 5.25 | 4.81 | -0.45 | -8.56% | 4.80 | 5.25 | 1430183 | 70833.68 | 3.84% |
| 2025-11-20 | 5.43 | 5.26 | -0.13 | -2.41% | 5.23 | 5.48 | 694731 | 37084.93 | 1.86% |
| 2025-11-19 | 5.51 | 5.39 | -0.11 | -2.00% | 5.33 | 5.66 | 898125 | 49040.94 | 2.41% |
| 2025-11-18 | 5.62 | 5.50 | -0.16 | -2.83% | 5.48 | 5.88 | 1083071 | 60772.95 | 2.90% |
| 2025-11-17 | 5.64 | 5.66 | 0.03 | 0.53% | 5.48 | 5.70 | 817263 | 45668.10 | 2.19% |
| 2025-11-14 | 5.69 | 5.63 | -0.14 | -2.43% | 5.62 | 5.77 | 676594 | 38407.98 | 1.81% |
| 2025-11-13 | 5.60 | 5.77 | 0.16 | 2.85% | 5.60 | 5.82 | 1028420 | 59187.44 | 2.76% |
| 2025-11-12 | 5.67 | 5.61 | -0.08 | -1.41% | 5.43 | 5.70 | 742416 | 41351.81 | 1.99% |
| 2025-11-11 | 5.74 | 5.69 | 0.01 | 0.18% | 5.67 | 5.82 | 664980 | 38027.51 | 1.78% |
| 2025-11-10 | 5.70 | 5.68 | 0.06 | 1.07% | 5.66 | 5.82 | 1021693 | 58675.20 | 2.74% |
| 2025-11-07 | 5.51 | 5.62 | 0.08 | 1.44% | 5.48 | 5.69 | 1036026 | 58038.65 | 2.78% |
| 2025-11-06 | 5.47 | 5.54 | 0.07 | 1.28% | 5.45 | 5.64 | 693868 | 38476.82 | 1.86% |
| 2025-11-05 | 5.31 | 5.47 | 0.12 | 2.24% | 5.27 | 5.53 | 753598 | 40814.07 | 2.02% |
| 2025-11-04 | 5.50 | 5.35 | -0.17 | -3.08% | 5.30 | 5.51 | 737412 | 39718.58 | 1.98% |
| 2025-11-03 | 5.59 | 5.52 | -0.06 | -1.08% | 5.42 | 5.72 | 807169 | 44501.25 | 2.16% |
| 2025-10-31 | 5.59 | 5.58 | -0.01 | -0.18% | 5.56 | 5.77 | 753150 | 42567.73 | 2.02% |
| 2025-10-30 | 5.68 | 5.59 | -0.11 | -1.93% | 5.54 | 5.71 | 718523 | 40267.65 | 1.93% |
| 2025-10-29 | 5.60 | 5.70 | 0.08 | 1.42% | 5.58 | 5.74 | 667892 | 37977.00 | 1.79% |
| 2025-10-28 | 5.75 | 5.62 | -0.19 | -3.27% | 5.62 | 5.86 | 1017926 | 58372.32 | 2.73% |
| 2025-10-27 | 5.45 | 5.81 | 0.38 | 7.00% | 5.45 | 5.83 | 1405541 | 79902.02 | 3.77% |
| 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% |
钛能化学(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。
