| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
