| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 49.10 | 49.21 | 0.60 | 1.23% | 48.21 | 49.50 | 617117 | 301296.34 | 4.18% |
| 2025-10-24 | 48.40 | 48.61 | 0.60 | 1.25% | 48.17 | 50.51 | 771994 | 379386.25 | 5.23% |
| 2025-10-23 | 45.64 | 48.01 | 2.04 | 4.44% | 45.15 | 48.32 | 655917 | 307959.28 | 4.44% |
| 2025-10-22 | 45.41 | 45.97 | 0.36 | 0.79% | 43.96 | 45.98 | 388166 | 174860.08 | 2.63% |
| 2025-10-21 | 45.65 | 45.61 | 0.12 | 0.26% | 44.96 | 45.99 | 316722 | 144253.28 | 2.15% |
| 2025-10-20 | 46.75 | 45.49 | -1.06 | -2.28% | 44.83 | 47.14 | 477440 | 219583.08 | 3.24% |
| 2025-10-17 | 47.99 | 46.55 | -0.95 | -2.00% | 46.30 | 49.15 | 531112 | 253343.33 | 3.60% |
| 2025-10-16 | 47.20 | 47.50 | 0.20 | 0.42% | 46.53 | 48.30 | 395056 | 187273.95 | 2.68% |
| 2025-10-15 | 47.34 | 47.30 | 0.32 | 0.68% | 46.27 | 48.68 | 529931 | 251379.02 | 3.59% |
| 2025-10-14 | 50.41 | 46.98 | -2.79 | -5.61% | 46.69 | 50.48 | 738811 | 359064.56 | 5.01% |
| 2025-10-13 | 45.00 | 49.77 | 2.12 | 4.45% | 45.00 | 49.89 | 799661 | 379134.09 | 5.42% |
| 2025-10-10 | 51.08 | 47.65 | -3.68 | -7.17% | 47.14 | 51.39 | 939766 | 460922.06 | 6.37% |
| 2025-10-09 | 49.68 | 51.33 | 3.76 | 7.90% | 48.60 | 52.20 | 1084994 | 545364.69 | 7.35% |
| 2025-09-30 | 46.38 | 47.57 | 1.13 | 2.43% | 45.89 | 48.00 | 854583 | 403594.75 | 5.79% |
| 2025-09-29 | 45.15 | 46.44 | 1.67 | 3.73% | 45.00 | 46.65 | 874289 | 401379.91 | 5.92% |
| 2025-09-26 | 44.10 | 44.77 | 0.08 | 0.18% | 43.79 | 46.76 | 782166 | 353501.97 | 5.30% |
| 2025-09-25 | 43.47 | 44.69 | 1.35 | 3.11% | 43.47 | 45.40 | 738342 | 328501.03 | 5.00% |
| 2025-09-24 | 42.71 | 43.34 | 0.52 | 1.21% | 42.01 | 44.00 | 458350 | 197259.94 | 3.11% |
| 2025-09-23 | 43.40 | 42.82 | -1.05 | -2.39% | 42.01 | 44.43 | 483426 | 208557.66 | 3.28% |
| 2025-09-22 | 45.21 | 43.87 | -1.14 | -2.53% | 43.30 | 45.22 | 571298 | 250230.94 | 3.87% |
| 2025-09-19 | 43.18 | 45.01 | 1.86 | 4.31% | 43.18 | 46.00 | 933554 | 420606.72 | 6.33% |
| 2025-09-18 | 44.50 | 43.15 | -1.64 | -3.66% | 42.55 | 44.50 | 508170 | 222307.97 | 3.44% |
| 2025-09-17 | 44.37 | 44.79 | 0.30 | 0.67% | 43.75 | 45.45 | 438790 | 195396.64 | 2.97% |
| 2025-09-16 | 45.42 | 44.49 | -0.82 | -1.81% | 43.81 | 45.80 | 469096 | 208559.47 | 3.18% |
| 2025-09-15 | 44.04 | 45.31 | 1.28 | 2.91% | 44.04 | 45.95 | 664219 | 300551.34 | 4.50% |
| 2025-09-12 | 43.94 | 44.03 | 0.10 | 0.23% | 43.36 | 44.91 | 583564 | 256401.84 | 3.95% |
| 2025-09-11 | 43.80 | 43.93 | 0.00 | 0.00% | 43.10 | 44.12 | 569931 | 248584.30 | 3.86% |
| 2025-09-10 | 43.74 | 43.93 | -2.31 | -5.00% | 43.16 | 44.72 | 884445 | 387900.34 | 5.99% |
| 2025-09-09 | 46.50 | 46.24 | -1.10 | -2.32% | 45.86 | 48.09 | 866183 | 407349.88 | 5.87% |
| 2025-09-08 | 46.42 | 47.34 | 0.99 | 2.14% | 44.90 | 49.67 | 1331836 | 623937.12 | 9.02% |
| 2025-09-05 | 42.24 | 46.35 | 3.69 | 8.65% | 41.92 | 46.78 | 1297054 | 583618.31 | 8.79% |
| 2025-09-04 | 41.92 | 42.66 | 0.54 | 1.28% | 41.82 | 43.94 | 638971 | 275004.59 | 4.33% |
| 2025-09-03 | 42.53 | 42.12 | -0.46 | -1.08% | 41.80 | 44.40 | 525624 | 225754.39 | 3.56% |
| 2025-09-02 | 44.02 | 42.58 | -1.28 | -2.92% | 42.53 | 44.59 | 586778 | 255262.72 | 3.98% |
| 2025-09-01 | 43.99 | 43.86 | -0.10 | -0.23% | 43.08 | 44.19 | 513272 | 224063.80 | 3.48% |
| 2025-08-29 | 42.80 | 43.96 | 1.16 | 2.71% | 42.80 | 44.60 | 699052 | 306859.62 | 4.74% |
| 2025-08-28 | 41.88 | 42.80 | 0.03 | 0.07% | 41.30 | 42.80 | 584270 | 246349.80 | 3.96% |
| 2025-08-27 | 44.46 | 42.77 | -1.14 | -2.60% | 42.75 | 44.88 | 676367 | 296412.12 | 4.58% |
| 2025-08-26 | 43.84 | 43.91 | 0.07 | 0.16% | 43.20 | 44.56 | 527900 | 232259.72 | 3.58% |
| 2025-08-25 | 43.20 | 43.84 | 0.74 | 1.72% | 43.18 | 44.46 | 698864 | 306335.06 | 4.74% |
| 2025-08-22 | 42.19 | 43.10 | 0.46 | 1.08% | 42.04 | 43.28 | 471424 | 202128.14 | 3.19% |
| 2025-08-21 | 42.86 | 42.64 | -0.40 | -0.93% | 42.50 | 43.41 | 393509 | 168789.08 | 2.67% |
| 2025-08-20 | 42.88 | 43.04 | -0.84 | -1.91% | 42.01 | 43.42 | 699701 | 298441.03 | 4.74% |
| 2025-08-19 | 43.90 | 43.88 | -0.58 | -1.30% | 43.60 | 44.90 | 553554 | 244026.95 | 3.75% |
| 2025-08-18 | 44.90 | 44.46 | 0.69 | 1.58% | 44.00 | 45.37 | 698101 | 311270.69 | 4.73% |
| 2025-08-15 | 43.05 | 43.77 | 0.74 | 1.72% | 43.01 | 43.99 | 537976 | 234784.08 | 3.65% |
| 2025-08-14 | 44.76 | 43.03 | -1.71 | -3.82% | 42.96 | 45.20 | 787528 | 344954.88 | 5.34% |
| 2025-08-13 | 44.92 | 44.74 | -1.14 | -2.48% | 44.10 | 45.47 | 994336 | 444258.75 | 6.74% |
| 2025-08-12 | 44.90 | 45.88 | 0.97 | 2.16% | 43.37 | 47.10 | 1540966 | 691356.31 | 10.44% |
| 2025-08-11 | 44.85 | 44.91 | 4.08 | 9.99% | 42.88 | 44.91 | 840142 | 372042.09 | 5.69% |
| 2025-08-08 | 39.48 | 40.83 | 1.29 | 3.26% | 39.11 | 41.34 | 822206 | 331953.75 | 5.57% |
| 2025-08-07 | 38.51 | 39.54 | 1.38 | 3.62% | 37.60 | 40.03 | 803978 | 312309.31 | 5.45% |
| 2025-08-06 | 37.90 | 38.16 | 0.09 | 0.24% | 37.71 | 38.17 | 347556 | 131871.98 | 2.35% |
| 2025-08-05 | 38.10 | 38.07 | -0.02 | -0.05% | 37.79 | 38.30 | 299827 | 113979.19 | 2.03% |
| 2025-08-04 | 38.25 | 38.09 | -0.16 | -0.42% | 37.58 | 38.35 | 303691 | 115245.38 | 2.06% |
| 2025-08-01 | 38.28 | 38.25 | 0.02 | 0.05% | 38.00 | 38.75 | 381599 | 146216.17 | 2.59% |
| 2025-07-31 | 39.36 | 38.23 | -1.65 | -4.14% | 38.00 | 39.58 | 712289 | 275273.50 | 4.83% |
| 2025-07-30 | 40.83 | 39.88 | -0.52 | -1.29% | 39.43 | 41.14 | 661252 | 266517.97 | 4.48% |
| 2025-07-29 | 40.04 | 40.40 | -0.34 | -0.83% | 40.04 | 41.23 | 623873 | 252768.89 | 4.23% |
| 2025-07-28 | 40.81 | 40.74 | -1.15 | -2.75% | 40.04 | 41.84 | 896288 | 366410.41 | 6.07% |
| 2025-07-25 | 41.05 | 41.89 | 1.60 | 3.97% | 40.91 | 42.94 | 1385851 | 577815.94 | 9.39% |
| 2025-07-24 | 36.12 | 40.29 | 3.66 | 9.99% | 36.06 | 40.29 | 1167721 | 454082.88 | 7.91% |
| 2025-07-23 | 37.40 | 36.63 | -0.23 | -0.62% | 36.50 | 38.04 | 770840 | 287001.12 | 5.22% |
| 2025-07-22 | 35.99 | 36.86 | 0.96 | 2.67% | 35.66 | 37.16 | 674529 | 246317.44 | 4.57% |
| 2025-07-21 | 36.18 | 35.90 | -0.10 | -0.28% | 35.61 | 36.35 | 444576 | 159589.20 | 3.01% |
| 2025-07-18 | 34.67 | 36.00 | 1.75 | 5.11% | 34.66 | 36.17 | 817624 | 291099.84 | 5.54% |
| 2025-07-17 | 33.20 | 34.25 | 1.21 | 3.66% | 32.87 | 34.50 | 550771 | 186581.38 | 3.73% |
| 2025-07-16 | 33.62 | 33.04 | -0.84 | -2.48% | 32.91 | 33.86 | 337194 | 111977.37 | 2.28% |
| 2025-07-15 | 34.03 | 33.88 | -0.35 | -1.02% | 33.21 | 34.23 | 480851 | 162120.22 | 3.26% |
| 2025-07-14 | 34.43 | 34.23 | 0.97 | 2.92% | 34.11 | 35.75 | 608521 | 211781.08 | 4.12% |
| 2025-07-11 | 33.65 | 33.26 | -0.16 | -0.48% | 33.15 | 34.10 | 412079 | 138629.98 | 2.79% |
| 2025-07-10 | 33.03 | 33.42 | 0.24 | 0.72% | 32.97 | 33.62 | 228814 | 76270.80 | 1.55% |
| 2025-07-09 | 33.50 | 33.18 | -0.22 | -0.66% | 33.09 | 33.67 | 258702 | 86211.48 | 1.75% |
| 2025-07-08 | 32.22 | 33.40 | 1.20 | 3.73% | 32.22 | 33.75 | 458778 | 152105.34 | 3.11% |
| 2025-07-07 | 32.38 | 32.20 | -0.17 | -0.53% | 32.08 | 32.38 | 130745 | 42077.06 | 0.89% |
| 2025-07-04 | 33.03 | 32.37 | -0.96 | -2.88% | 32.30 | 33.20 | 305768 | 99532.34 | 2.07% |
| 2025-07-03 | 32.66 | 33.33 | 0.88 | 2.71% | 32.35 | 33.50 | 457756 | 151068.73 | 3.10% |
| 2025-07-02 | 31.90 | 32.45 | 0.67 | 2.11% | 31.62 | 32.71 | 336681 | 108490.70 | 2.28% |
| 2025-07-01 | 31.82 | 31.78 | -0.26 | -0.81% | 31.22 | 31.89 | 215908 | 68083.94 | 1.46% |
| 2025-06-30 | 32.25 | 32.04 | -0.23 | -0.71% | 31.78 | 32.35 | 267705 | 85587.34 | 1.81% |
天齐锂业(002466)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。
