| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 31.75 | 32.27 | 0.83 | 2.64% | 31.75 | 33.16 | 533878 | 173942.97 | 3.62% |
| 2025-06-26 | 31.50 | 31.44 | -0.08 | -0.25% | 31.43 | 32.71 | 385353 | 123018.78 | 2.61% |
| 2025-06-25 | 31.15 | 31.52 | 0.30 | 0.96% | 31.01 | 31.64 | 309232 | 97017.38 | 2.10% |
| 2025-06-24 | 30.23 | 31.22 | 0.98 | 3.24% | 30.05 | 31.42 | 400053 | 123489.02 | 2.71% |
| 2025-06-23 | 29.21 | 30.24 | 0.91 | 3.10% | 29.21 | 30.36 | 252732 | 75838.12 | 1.71% |
| 2025-06-20 | 29.65 | 29.33 | -0.45 | -1.51% | 29.32 | 30.45 | 179680 | 53597.32 | 1.22% |
| 2025-06-19 | 29.79 | 29.78 | -0.12 | -0.40% | 29.50 | 30.57 | 226385 | 67920.95 | 1.53% |
| 2025-06-18 | 30.21 | 29.90 | -0.25 | -0.83% | 29.70 | 30.28 | 121132 | 36217.88 | 0.82% |
| 2025-06-17 | 30.12 | 30.15 | 0.12 | 0.40% | 30.04 | 30.60 | 154412 | 46801.92 | 1.05% |
| 2025-06-16 | 30.00 | 30.03 | -0.17 | -0.56% | 29.81 | 30.14 | 127568 | 38221.29 | 0.86% |
| 2025-06-13 | 30.96 | 30.20 | -0.42 | -1.37% | 30.10 | 30.96 | 175839 | 53434.73 | 1.19% |
| 2025-06-12 | 30.61 | 30.62 | -0.13 | -0.42% | 30.47 | 30.81 | 134886 | 41283.66 | 0.91% |
| 2025-06-11 | 30.11 | 30.75 | 0.60 | 1.99% | 30.11 | 31.02 | 240120 | 73873.40 | 1.63% |
| 2025-06-10 | 30.38 | 30.15 | -0.22 | -0.72% | 29.90 | 30.97 | 164439 | 49903.27 | 1.11% |
| 2025-06-09 | 30.33 | 30.37 | 0.03 | 0.10% | 30.17 | 30.59 | 140104 | 42583.88 | 0.95% |
| 2025-06-06 | 30.37 | 30.34 | 0.08 | 0.26% | 30.16 | 30.69 | 148853 | 45297.23 | 1.01% |
| 2025-06-05 | 30.37 | 30.26 | -0.11 | -0.36% | 30.10 | 30.54 | 167899 | 50831.30 | 1.14% |
| 2025-06-04 | 29.35 | 30.37 | 1.05 | 3.58% | 29.32 | 30.57 | 356259 | 107600.50 | 2.41% |
| 2025-06-03 | 28.80 | 29.32 | 0.38 | 1.31% | 28.70 | 29.68 | 132828 | 38799.09 | 0.90% |
| 2025-05-30 | 29.18 | 28.94 | -0.36 | -1.23% | 28.91 | 29.30 | 104539 | 30355.52 | 0.71% |
| 2025-05-29 | 28.84 | 29.30 | 0.43 | 1.49% | 28.57 | 29.30 | 174615 | 50823.54 | 1.18% |
| 2025-05-28 | 29.67 | 28.87 | -1.01 | -3.38% | 28.79 | 29.77 | 231160 | 67165.54 | 1.57% |
| 2025-05-27 | 29.57 | 29.88 | 0.29 | 0.98% | 29.43 | 30.33 | 181124 | 54094.24 | 1.23% |
| 2025-05-26 | 30.02 | 29.59 | -0.58 | -1.92% | 29.29 | 30.03 | 210504 | 62313.47 | 1.43% |
| 2025-05-23 | 29.59 | 30.17 | 0.57 | 1.93% | 29.54 | 31.20 | 419645 | 128162.39 | 2.84% |
| 2025-05-22 | 29.50 | 29.60 | 0.07 | 0.24% | 29.37 | 30.11 | 233161 | 69398.74 | 1.58% |
| 2025-05-21 | 29.23 | 29.53 | 0.24 | 0.82% | 29.15 | 29.92 | 205532 | 60984.87 | 1.39% |
| 2025-05-20 | 29.30 | 29.29 | 0.00 | 0.00% | 29.00 | 29.45 | 97597 | 28499.71 | 0.66% |
| 2025-05-19 | 29.00 | 29.29 | 0.14 | 0.48% | 28.84 | 29.34 | 101274 | 29442.36 | 0.69% |
| 2025-05-16 | 29.20 | 29.15 | -0.24 | -0.82% | 29.15 | 29.59 | 110883 | 32532.25 | 0.75% |
| 2025-05-15 | 30.03 | 29.39 | -0.84 | -2.78% | 29.33 | 30.08 | 172984 | 51327.75 | 1.17% |
| 2025-05-14 | 29.71 | 30.23 | 0.42 | 1.41% | 29.62 | 30.35 | 256260 | 77062.38 | 1.74% |
| 2025-05-13 | 29.76 | 29.81 | 0.08 | 0.27% | 29.60 | 30.20 | 206662 | 61672.28 | 1.40% |
| 2025-05-12 | 29.31 | 29.73 | 0.58 | 1.99% | 29.16 | 29.75 | 183554 | 54072.64 | 1.24% |
| 2025-05-09 | 29.34 | 29.15 | -0.25 | -0.85% | 29.05 | 29.40 | 111677 | 32590.78 | 0.76% |
| 2025-05-08 | 28.85 | 29.40 | 0.42 | 1.45% | 28.77 | 29.60 | 185436 | 54221.49 | 1.26% |
| 2025-05-07 | 29.45 | 28.98 | -0.15 | -0.51% | 28.82 | 29.50 | 156263 | 45407.16 | 1.06% |
| 2025-05-06 | 28.78 | 29.13 | 0.32 | 1.11% | 28.78 | 29.25 | 168519 | 48919.29 | 1.14% |
| 2025-04-30 | 28.60 | 28.81 | 0.21 | 0.73% | 28.56 | 29.25 | 177464 | 51375.90 | 1.20% |
| 2025-04-29 | 28.00 | 28.60 | 0.48 | 1.71% | 27.98 | 28.65 | 140632 | 40006.59 | 0.95% |
| 2025-04-28 | 28.50 | 28.12 | -0.67 | -2.33% | 28.08 | 28.60 | 147095 | 41566.90 | 1.00% |
| 2025-04-25 | 28.69 | 28.79 | 0.03 | 0.10% | 28.50 | 29.16 | 215322 | 61995.00 | 1.46% |
| 2025-04-24 | 28.80 | 28.76 | 1.17 | 4.24% | 28.58 | 29.77 | 457804 | 133357.66 | 3.10% |
| 2025-04-23 | 27.64 | 27.59 | 0.11 | 0.40% | 27.36 | 27.83 | 95922 | 26437.57 | 0.65% |
| 2025-04-22 | 27.64 | 27.48 | -0.23 | -0.83% | 27.38 | 27.85 | 95435 | 26286.91 | 0.65% |
| 2025-04-21 | 27.45 | 27.71 | 0.18 | 0.65% | 27.28 | 27.77 | 82825 | 22849.82 | 0.56% |
| 2025-04-18 | 27.46 | 27.53 | 0.07 | 0.25% | 27.20 | 27.64 | 66061 | 18103.48 | 0.45% |
| 2025-04-17 | 27.45 | 27.46 | -0.09 | -0.33% | 27.32 | 27.68 | 77807 | 21441.93 | 0.53% |
| 2025-04-16 | 27.95 | 27.55 | -0.40 | -1.43% | 27.24 | 27.95 | 116786 | 32156.51 | 0.79% |
| 2025-04-15 | 28.18 | 27.95 | -0.11 | -0.39% | 27.86 | 28.31 | 95226 | 26694.53 | 0.65% |
| 2025-04-14 | 28.15 | 28.06 | 0.31 | 1.12% | 28.02 | 28.40 | 140652 | 39680.45 | 0.95% |
| 2025-04-11 | 27.25 | 27.75 | 0.19 | 0.69% | 27.23 | 27.95 | 153472 | 42504.91 | 1.04% |
| 2025-04-10 | 27.88 | 27.56 | 0.49 | 1.81% | 27.44 | 27.98 | 213071 | 59013.30 | 1.44% |
| 2025-04-09 | 26.35 | 27.07 | 0.00 | 0.00% | 25.57 | 27.25 | 268806 | 71336.06 | 1.82% |
| 2025-04-08 | 26.85 | 27.07 | -0.16 | -0.59% | 26.57 | 27.70 | 216870 | 58567.59 | 1.47% |
| 2025-04-07 | 28.00 | 27.23 | -3.03 | -10.01% | 27.23 | 28.77 | 240405 | 66414.41 | 1.63% |
| 2025-04-03 | 30.20 | 30.26 | -0.37 | -1.21% | 30.18 | 30.61 | 85491 | 25955.56 | 0.58% |
| 2025-04-02 | 30.55 | 30.63 | 0.08 | 0.26% | 30.33 | 30.85 | 90632 | 27707.69 | 0.61% |
| 2025-04-01 | 30.32 | 30.55 | 0.23 | 0.76% | 30.15 | 30.71 | 108802 | 33181.62 | 0.74% |
| 2025-03-31 | 30.45 | 30.32 | -0.24 | -0.79% | 29.92 | 30.60 | 124417 | 37621.30 | 0.84% |
| 2025-03-28 | 31.08 | 30.56 | -0.43 | -1.39% | 30.52 | 31.12 | 109710 | 33701.05 | 0.74% |
| 2025-03-27 | 31.00 | 30.99 | -0.26 | -0.83% | 30.55 | 31.24 | 126952 | 39221.75 | 0.86% |
| 2025-03-26 | 31.24 | 31.25 | 0.03 | 0.10% | 31.13 | 31.45 | 99079 | 31002.41 | 0.67% |
| 2025-03-25 | 31.20 | 31.22 | 0.05 | 0.16% | 31.00 | 31.40 | 100394 | 31319.51 | 0.68% |
| 2025-03-24 | 31.38 | 31.17 | -0.30 | -0.95% | 30.75 | 31.50 | 162747 | 50449.25 | 1.10% |
| 2025-03-21 | 32.06 | 31.47 | -0.70 | -2.18% | 31.40 | 32.23 | 176544 | 56032.75 | 1.20% |
| 2025-03-20 | 32.16 | 32.17 | -0.24 | -0.74% | 32.10 | 32.40 | 118709 | 38253.89 | 0.80% |
| 2025-03-19 | 32.67 | 32.41 | -0.40 | -1.22% | 32.26 | 32.70 | 164276 | 53286.57 | 1.11% |
| 2025-03-18 | 33.18 | 32.81 | -0.10 | -0.30% | 32.70 | 33.29 | 166787 | 54923.90 | 1.13% |
| 2025-03-17 | 32.72 | 32.91 | 0.29 | 0.89% | 32.51 | 33.20 | 230925 | 76008.87 | 1.56% |
| 2025-03-14 | 32.20 | 32.62 | 0.53 | 1.65% | 32.16 | 32.63 | 229151 | 74389.20 | 1.55% |
| 2025-03-13 | 32.49 | 32.09 | -0.40 | -1.23% | 31.90 | 32.62 | 198905 | 64026.43 | 1.35% |
| 2025-03-12 | 32.72 | 32.49 | -0.29 | -0.88% | 32.40 | 32.95 | 158288 | 51533.07 | 1.07% |
| 2025-03-11 | 32.73 | 32.78 | -0.29 | -0.88% | 32.21 | 32.78 | 231461 | 75252.73 | 1.57% |
| 2025-03-10 | 33.18 | 33.07 | -0.04 | -0.12% | 32.75 | 33.85 | 210663 | 69806.49 | 1.43% |
| 2025-03-07 | 33.25 | 33.11 | -0.15 | -0.45% | 32.95 | 33.87 | 322324 | 108001.18 | 2.18% |
| 2025-03-06 | 32.88 | 33.26 | 0.44 | 1.34% | 32.80 | 33.33 | 248601 | 82218.98 | 1.68% |
| 2025-03-05 | 33.20 | 32.82 | -0.37 | -1.11% | 32.50 | 33.24 | 220251 | 72046.41 | 1.49% |
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。
