| 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 | 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% |
| 2025-11-21 | 58.32 | 56.08 | -6.23 | -10.00% | 56.08 | 58.99 | 943926 | 536640.38 | 6.40% |
| 2025-11-20 | 63.36 | 62.31 | -1.28 | -2.01% | 61.85 | 66.65 | 1360877 | 875023.88 | 9.22% |
| 2025-11-19 | 61.00 | 63.59 | 3.65 | 6.09% | 60.12 | 64.71 | 1341788 | 842726.75 | 9.09% |
| 2025-11-18 | 62.00 | 59.94 | -2.26 | -3.63% | 59.18 | 63.67 | 1267301 | 773619.38 | 8.59% |
| 2025-11-17 | 58.29 | 62.20 | 5.59 | 9.87% | 58.28 | 62.27 | 1564950 | 955113.19 | 10.60% |
| 2025-11-14 | 58.00 | 56.61 | -2.89 | -4.86% | 56.00 | 58.86 | 975048 | 557581.62 | 6.61% |
| 2025-11-13 | 53.99 | 59.50 | 5.40 | 9.98% | 53.62 | 59.51 | 1429315 | 829431.75 | 9.68% |
| 2025-11-12 | 54.30 | 54.10 | -1.22 | -2.21% | 52.68 | 55.54 | 649748 | 350935.50 | 4.40% |
| 2025-11-11 | 57.00 | 55.32 | -2.19 | -3.81% | 54.88 | 57.74 | 852649 | 480140.28 | 5.78% |
| 2025-11-10 | 58.20 | 57.51 | 0.52 | 0.91% | 56.44 | 60.00 | 1210066 | 705840.19 | 8.20% |
| 2025-11-07 | 55.74 | 56.99 | 1.85 | 3.36% | 54.98 | 57.92 | 1021421 | 577679.12 | 6.92% |
| 2025-11-06 | 54.00 | 55.14 | 0.87 | 1.60% | 53.86 | 55.81 | 765851 | 421427.25 | 5.19% |
| 2025-11-05 | 51.62 | 54.27 | 2.02 | 3.87% | 51.00 | 55.40 | 897653 | 477859.53 | 6.08% |
| 2025-11-04 | 53.80 | 52.25 | -1.58 | -2.94% | 51.78 | 55.45 | 746826 | 398621.66 | 5.06% |
| 2025-11-03 | 54.41 | 53.83 | 0.43 | 0.81% | 52.10 | 54.41 | 900881 | 480955.53 | 6.10% |
| 2025-10-31 | 55.63 | 53.40 | -2.28 | -4.09% | 53.40 | 56.92 | 1554427 | 860036.69 | 10.53% |
| 2025-10-30 | 50.40 | 55.68 | 4.91 | 9.67% | 50.08 | 55.85 | 1814998 | 977393.12 | 12.30% |
| 2025-10-29 | 48.90 | 50.77 | 2.26 | 4.66% | 48.73 | 51.00 | 871984 | 435938.88 | 5.91% |
| 2025-10-28 | 49.10 | 48.51 | -0.70 | -1.42% | 48.30 | 50.16 | 589166 | 289831.88 | 3.99% |
| 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% |
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。
