| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 52.66 | 53.46 | 1.83 | 3.54% | 51.96 | 53.98 | 538317 | 284921.25 | 3.65% |
| 2026-03-24 | 50.05 | 51.63 | 2.63 | 5.37% | 48.28 | 51.63 | 557952 | 279975.38 | 3.78% |
| 2026-03-23 | 49.02 | 49.00 | -1.10 | -2.20% | 48.54 | 51.28 | 436927 | 217457.44 | 2.96% |
| 2026-03-20 | 49.38 | 50.10 | 1.17 | 2.39% | 48.80 | 52.62 | 500683 | 253146.06 | 3.39% |
| 2026-03-19 | 50.15 | 48.93 | -2.22 | -4.34% | 48.71 | 50.47 | 324050 | 160263.05 | 2.20% |
| 2026-03-18 | 52.48 | 51.15 | -0.96 | -1.84% | 50.34 | 52.57 | 275511 | 140681.61 | 1.87% |
| 2026-03-17 | 53.81 | 52.11 | -1.47 | -2.74% | 52.00 | 54.48 | 241904 | 128423.59 | 1.64% |
| 2026-03-16 | 53.90 | 53.58 | -0.57 | -1.05% | 52.80 | 54.63 | 280537 | 149805.48 | 1.90% |
| 2026-03-13 | 53.96 | 54.15 | 0.55 | 1.03% | 53.80 | 55.94 | 454958 | 250017.77 | 3.08% |
| 2026-03-12 | 54.30 | 53.60 | -0.94 | -1.72% | 53.02 | 54.48 | 224247 | 120326.00 | 1.52% |
| 2026-03-11 | 53.17 | 54.54 | 0.69 | 1.28% | 53.01 | 54.85 | 342432 | 185944.72 | 2.32% |
| 2026-03-10 | 53.66 | 53.85 | 0.76 | 1.43% | 53.44 | 54.35 | 245496 | 132228.89 | 1.66% |
| 2026-03-09 | 50.74 | 53.09 | 1.10 | 2.12% | 50.04 | 53.29 | 390205 | 202004.00 | 2.64% |
| 2026-03-06 | 52.34 | 51.99 | -0.36 | -0.69% | 51.92 | 53.00 | 254909 | 133389.56 | 1.73% |
| 2026-03-05 | 53.09 | 52.35 | 0.28 | 0.54% | 51.90 | 53.46 | 245037 | 129260.33 | 1.66% |
| 2026-03-04 | 50.70 | 52.07 | 0.49 | 0.95% | 50.64 | 53.32 | 332515 | 173635.44 | 2.25% |
| 2026-03-03 | 54.73 | 51.58 | -3.60 | -6.52% | 51.50 | 55.40 | 553960 | 293045.72 | 3.75% |
| 2026-03-02 | 55.99 | 55.18 | -1.42 | -2.51% | 53.80 | 56.40 | 470178 | 258687.41 | 3.19% |
| 2026-02-27 | 54.84 | 56.60 | 0.56 | 1.00% | 54.75 | 56.79 | 439069 | 246461.44 | 2.98% |
| 2026-02-26 | 57.53 | 56.04 | 1.72 | 3.17% | 55.91 | 57.63 | 731372 | 413868.72 | 4.96% |
| 2026-02-25 | 53.52 | 54.32 | 1.01 | 1.89% | 52.80 | 55.70 | 588012 | 320494.94 | 3.98% |
| 2026-02-24 | 52.60 | 53.31 | 2.07 | 4.04% | 52.28 | 53.31 | 424658 | 224668.55 | 2.88% |
| 2026-02-13 | 50.66 | 51.24 | -0.05 | -0.10% | 50.45 | 51.69 | 244611 | 125457.77 | 1.66% |
| 2026-02-12 | 51.08 | 51.29 | 0.14 | 0.27% | 50.76 | 51.77 | 285365 | 146125.48 | 1.93% |
| 2026-02-11 | 50.24 | 51.15 | 0.96 | 1.91% | 50.08 | 51.33 | 366572 | 186607.25 | 2.48% |
| 2026-02-10 | 50.16 | 50.19 | -0.16 | -0.32% | 49.75 | 50.53 | 195724 | 98273.99 | 1.33% |
| 2026-02-09 | 50.92 | 50.35 | 0.15 | 0.30% | 50.06 | 50.94 | 268706 | 135368.67 | 1.82% |
| 2026-02-06 | 48.00 | 50.20 | 0.76 | 1.54% | 47.66 | 51.00 | 431092 | 214609.33 | 2.92% |
| 2026-02-05 | 51.79 | 49.44 | -3.31 | -6.27% | 49.18 | 51.79 | 576454 | 288860.81 | 3.91% |
| 2026-02-04 | 53.32 | 52.75 | -0.72 | -1.35% | 52.12 | 53.65 | 333374 | 175771.31 | 2.26% |
| 2026-02-03 | 53.50 | 53.47 | 1.18 | 2.26% | 52.24 | 53.80 | 402648 | 213212.81 | 2.73% |
| 2026-02-02 | 53.04 | 52.29 | -2.26 | -4.14% | 52.23 | 54.38 | 520931 | 277832.81 | 3.53% |
| 2026-01-30 | 58.25 | 54.55 | -4.57 | -7.73% | 53.21 | 58.25 | 813391 | 448447.66 | 5.51% |
| 2026-01-29 | 59.75 | 59.12 | -1.99 | -3.26% | 58.45 | 60.65 | 587315 | 349980.72 | 3.98% |
| 2026-01-28 | 61.50 | 61.11 | 0.11 | 0.18% | 59.73 | 62.22 | 603252 | 366783.97 | 4.09% |
| 2026-01-27 | 61.51 | 61.00 | -0.71 | -1.15% | 59.24 | 62.70 | 544427 | 329581.47 | 3.69% |
| 2026-01-26 | 64.00 | 61.71 | -1.09 | -1.74% | 61.48 | 64.55 | 706591 | 443113.72 | 4.79% |
| 2026-01-23 | 61.65 | 62.80 | 2.15 | 3.54% | 61.03 | 63.40 | 712468 | 444580.50 | 4.83% |
| 2026-01-22 | 61.82 | 60.65 | -0.78 | -1.27% | 60.29 | 62.65 | 487454 | 297616.84 | 3.30% |
| 2026-01-21 | 59.60 | 61.43 | 1.94 | 3.26% | 59.33 | 61.88 | 635180 | 387277.91 | 4.30% |
| 2026-01-20 | 59.61 | 59.49 | 0.88 | 1.50% | 57.81 | 59.99 | 484997 | 286166.91 | 3.29% |
| 2026-01-19 | 58.55 | 58.61 | -0.12 | -0.20% | 57.80 | 59.24 | 362286 | 212221.28 | 2.45% |
| 2026-01-16 | 61.40 | 58.73 | -2.59 | -4.22% | 58.61 | 62.66 | 695011 | 416275.97 | 4.71% |
| 2026-01-15 | 59.58 | 61.32 | 1.50 | 2.51% | 59.46 | 62.77 | 687723 | 423850.84 | 4.66% |
| 2026-01-14 | 61.46 | 59.82 | -2.54 | -4.07% | 59.23 | 63.33 | 916042 | 559616.44 | 6.21% |
| 2026-01-13 | 61.50 | 62.36 | 1.06 | 1.73% | 61.31 | 66.00 | 1045082 | 661677.56 | 7.08% |
| 2026-01-12 | 60.80 | 61.30 | 2.67 | 4.55% | 59.91 | 62.18 | 698925 | 426564.16 | 4.74% |
| 2026-01-09 | 57.80 | 58.63 | 0.01 | 0.02% | 57.20 | 59.90 | 553955 | 325451.41 | 3.75% |
| 2026-01-08 | 59.58 | 58.62 | -0.62 | -1.05% | 57.77 | 60.98 | 696265 | 413371.22 | 4.72% |
| 2026-01-07 | 59.80 | 59.24 | -0.04 | -0.07% | 57.80 | 60.56 | 725155 | 428297.91 | 4.91% |
| 2026-01-06 | 58.50 | 59.28 | 2.28 | 4.00% | 57.70 | 59.97 | 858113 | 504960.78 | 5.81% |
| 2026-01-05 | 55.80 | 57.00 | 1.62 | 2.93% | 54.96 | 57.10 | 623355 | 350511.19 | 4.22% |
| 2025-12-31 | 56.30 | 55.38 | -1.00 | -1.77% | 55.01 | 57.54 | 453809 | 253972.64 | 3.07% |
| 2025-12-30 | 54.00 | 56.38 | 1.08 | 1.95% | 53.81 | 57.00 | 568600 | 315852.69 | 3.85% |
| 2025-12-29 | 58.10 | 55.30 | -2.63 | -4.54% | 55.11 | 58.13 | 745494 | 420669.75 | 5.05% |
| 2025-12-26 | 57.50 | 57.93 | 2.40 | 4.32% | 57.00 | 58.88 | 944968 | 546724.69 | 6.40% |
| 2025-12-25 | 54.81 | 55.53 | -0.73 | -1.30% | 53.81 | 56.18 | 730350 | 399529.34 | 4.95% |
| 2025-12-24 | 56.29 | 56.26 | 0.48 | 0.86% | 55.16 | 57.20 | 733359 | 410583.88 | 4.97% |
| 2025-12-23 | 54.18 | 55.78 | 1.86 | 3.45% | 53.68 | 56.32 | 782465 | 432499.41 | 5.30% |
| 2025-12-22 | 53.21 | 53.92 | 1.02 | 1.93% | 53.20 | 54.90 | 694686 | 376128.72 | 4.71% |
| 2025-12-19 | 52.15 | 52.90 | 0.80 | 1.54% | 51.01 | 53.49 | 679511 | 355785.94 | 4.60% |
| 2025-12-18 | 52.96 | 52.10 | -1.04 | -1.96% | 52.05 | 53.95 | 565806 | 299601.16 | 3.83% |
| 2025-12-17 | 51.99 | 53.14 | 3.01 | 6.00% | 51.23 | 53.36 | 828461 | 435418.31 | 5.61% |
| 2025-12-16 | 50.49 | 50.13 | -0.28 | -0.56% | 49.08 | 50.88 | 417546 | 209366.23 | 2.83% |
| 2025-12-15 | 51.23 | 50.41 | -1.23 | -2.38% | 49.15 | 51.72 | 591182 | 296898.69 | 4.01% |
| 2025-12-12 | 54.30 | 51.64 | -1.46 | -2.75% | 51.13 | 54.46 | 585150 | 305152.91 | 3.96% |
| 2025-12-11 | 53.89 | 53.10 | 0.21 | 0.40% | 52.83 | 54.43 | 518393 | 277572.75 | 3.51% |
| 2025-12-10 | 52.95 | 52.89 | 0.64 | 1.22% | 51.50 | 53.61 | 446508 | 235250.23 | 3.03% |
| 2025-12-09 | 52.74 | 52.25 | -0.85 | -1.60% | 51.59 | 53.10 | 407933 | 213072.45 | 2.76% |
| 2025-12-08 | 51.20 | 53.10 | 2.05 | 4.02% | 51.19 | 53.45 | 639978 | 336918.16 | 4.34% |
| 2025-12-05 | 50.91 | 51.05 | -0.34 | -0.66% | 50.20 | 51.39 | 376888 | 191779.89 | 2.55% |
| 2025-12-04 | 51.04 | 51.39 | 0.19 | 0.37% | 50.81 | 52.00 | 401564 | 206010.95 | 2.72% |
| 2025-12-03 | 53.05 | 51.20 | -1.41 | -2.68% | 50.90 | 53.20 | 495970 | 256061.48 | 3.36% |
| 2025-12-02 | 53.81 | 52.61 | -2.01 | -3.68% | 52.51 | 53.86 | 504030 | 266907.91 | 3.42% |
| 2025-12-01 | 55.45 | 54.62 | -0.41 | -0.75% | 54.19 | 56.21 | 532226 | 293387.78 | 3.61% |
| 2025-11-28 | 53.82 | 55.03 | 1.28 | 2.38% | 53.58 | 55.78 | 630001 | 345630.34 | 4.27% |
| 2025-11-27 | 53.54 | 53.75 | -0.41 | -0.76% | 53.34 | 55.15 | 542839 | 294123.09 | 3.68% |
| 2025-11-26 | 54.50 | 54.16 | 0.46 | 0.86% | 53.39 | 55.90 | 795488 | 432727.91 | 5.39% |
| 2025-11-25 | 52.45 | 53.70 | 2.11 | 4.09% | 51.12 | 54.45 | 903484 | 475605.91 | 6.12% |
| 2025-11-24 | 54.79 | 51.59 | -4.49 | -8.01% | 50.48 | 55.00 | 1211399 | 629323.81 | 8.21% |
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。
