| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-04 | 33.75 | 33.19 | -0.93 | -2.73% | 32.70 | 33.75 | 361118 | 119306.51 | 2.45% |
| 2025-03-03 | 32.52 | 34.12 | 1.70 | 5.24% | 32.50 | 34.39 | 638332 | 216269.92 | 4.32% |
| 2025-02-28 | 33.12 | 32.42 | -1.01 | -3.02% | 32.28 | 33.65 | 349847 | 115510.70 | 2.37% |
| 2025-02-27 | 33.02 | 33.43 | 0.41 | 1.24% | 32.71 | 34.20 | 451497 | 150931.97 | 3.06% |
| 2025-02-26 | 32.46 | 33.02 | 0.42 | 1.29% | 32.35 | 33.12 | 299081 | 97970.88 | 2.03% |
| 2025-02-25 | 32.20 | 32.60 | 0.07 | 0.22% | 32.11 | 33.50 | 297421 | 97854.84 | 2.01% |
| 2025-02-24 | 32.64 | 32.53 | -0.11 | -0.34% | 32.25 | 32.95 | 225080 | 73367.59 | 1.52% |
| 2025-02-21 | 32.36 | 32.64 | 0.31 | 0.96% | 32.23 | 32.89 | 255408 | 83242.00 | 1.73% |
| 2025-02-20 | 32.50 | 32.33 | -0.36 | -1.10% | 32.11 | 32.81 | 200949 | 65060.00 | 1.36% |
| 2025-02-19 | 32.30 | 32.69 | 0.01 | 0.03% | 31.86 | 32.76 | 257864 | 83524.66 | 1.75% |
| 2025-02-18 | 33.09 | 32.68 | -0.02 | -0.06% | 32.40 | 33.53 | 365556 | 120610.05 | 2.48% |
| 2025-02-17 | 33.10 | 32.70 | -0.59 | -1.77% | 32.33 | 33.40 | 295679 | 96698.70 | 2.00% |
| 2025-02-14 | 33.52 | 33.29 | 0.20 | 0.60% | 33.18 | 34.20 | 277140 | 93056.51 | 1.88% |
| 2025-02-13 | 33.41 | 33.09 | -0.77 | -2.27% | 33.00 | 34.17 | 404162 | 135226.23 | 2.74% |
| 2025-02-12 | 31.44 | 33.86 | 2.42 | 7.70% | 31.29 | 34.58 | 565854 | 188070.72 | 3.83% |
| 2025-02-11 | 32.58 | 31.44 | -1.14 | -3.50% | 31.39 | 32.58 | 236185 | 74850.09 | 1.60% |
| 2025-02-10 | 32.01 | 32.58 | 0.48 | 1.50% | 31.80 | 32.58 | 213528 | 68833.66 | 1.45% |
| 2025-02-07 | 31.40 | 32.10 | 0.57 | 1.81% | 31.38 | 32.53 | 290944 | 93390.22 | 1.97% |
| 2025-02-06 | 30.50 | 31.53 | 0.84 | 2.74% | 30.01 | 31.69 | 253723 | 78622.55 | 1.72% |
| 2025-02-05 | 30.91 | 30.69 | 0.11 | 0.36% | 30.35 | 30.95 | 130379 | 40003.65 | 0.88% |
| 2025-01-27 | 30.85 | 30.58 | -0.41 | -1.32% | 30.57 | 31.47 | 167561 | 51897.12 | 1.14% |
| 2025-01-24 | 30.59 | 30.99 | -0.19 | -0.61% | 29.85 | 30.99 | 298490 | 90745.79 | 2.02% |
| 2025-01-23 | 31.89 | 31.18 | -0.37 | -1.17% | 31.18 | 32.38 | 166018 | 52716.35 | 1.12% |
| 2025-01-22 | 32.00 | 31.55 | -0.60 | -1.87% | 31.37 | 32.01 | 145239 | 45967.85 | 0.98% |
| 2025-01-21 | 33.23 | 32.15 | -0.91 | -2.75% | 32.01 | 33.25 | 194567 | 62961.07 | 1.32% |
| 2025-01-20 | 33.27 | 33.06 | -0.33 | -0.99% | 33.00 | 33.56 | 172962 | 57451.23 | 1.17% |
| 2025-01-17 | 33.47 | 33.39 | 0.34 | 1.03% | 33.04 | 34.36 | 237196 | 79495.86 | 1.61% |
| 2025-01-16 | 33.01 | 33.05 | 0.02 | 0.06% | 32.69 | 33.58 | 178385 | 59102.48 | 1.21% |
| 2025-01-15 | 32.69 | 33.03 | 0.04 | 0.12% | 32.32 | 33.56 | 249515 | 82432.40 | 1.69% |
| 2025-01-14 | 32.30 | 32.99 | 0.70 | 2.17% | 31.93 | 33.11 | 254330 | 82947.13 | 1.72% |
| 2025-01-13 | 30.96 | 32.29 | 1.29 | 4.16% | 30.73 | 33.00 | 328918 | 106084.13 | 2.23% |
| 2025-01-10 | 32.07 | 31.00 | -1.07 | -3.34% | 31.00 | 32.24 | 155194 | 48968.28 | 1.05% |
| 2025-01-09 | 31.91 | 32.07 | -0.06 | -0.19% | 31.85 | 32.30 | 105600 | 33908.43 | 0.72% |
| 2025-01-08 | 32.71 | 32.13 | -0.91 | -2.75% | 31.70 | 32.98 | 188706 | 60701.65 | 1.28% |
| 2025-01-07 | 32.10 | 33.04 | 0.71 | 2.20% | 31.89 | 33.11 | 187292 | 61216.49 | 1.27% |
| 2025-01-06 | 32.42 | 32.33 | 0.70 | 2.21% | 31.93 | 33.20 | 256407 | 83417.02 | 1.74% |
| 2025-01-03 | 32.41 | 31.63 | -0.76 | -2.35% | 31.50 | 32.80 | 179587 | 57648.79 | 1.22% |
| 2025-01-02 | 33.01 | 32.39 | -0.61 | -1.85% | 32.19 | 33.33 | 195961 | 64123.00 | 1.33% |
| 2024-12-31 | 34.20 | 33.00 | -1.38 | -4.01% | 33.00 | 34.36 | 196127 | 65670.49 | 1.33% |
| 2024-12-30 | 34.00 | 34.38 | 0.25 | 0.73% | 33.73 | 34.45 | 168864 | 57499.55 | 1.14% |
| 2024-12-27 | 34.11 | 34.13 | 0.13 | 0.38% | 33.86 | 34.52 | 159815 | 54678.81 | 1.08% |
| 2024-12-26 | 33.88 | 34.00 | 0.08 | 0.24% | 33.80 | 34.36 | 120637 | 41116.21 | 0.82% |
| 2024-12-25 | 34.70 | 33.92 | -0.78 | -2.25% | 33.77 | 34.70 | 150547 | 51323.04 | 1.02% |
| 2024-12-24 | 34.35 | 34.70 | 0.42 | 1.23% | 34.35 | 35.14 | 181841 | 63185.46 | 1.23% |
| 2024-12-23 | 34.74 | 34.28 | -0.56 | -1.61% | 34.20 | 35.13 | 150268 | 52090.00 | 1.02% |
| 2024-12-20 | 34.70 | 34.84 | 0.36 | 1.04% | 34.48 | 35.15 | 168837 | 58764.08 | 1.14% |
| 2024-12-19 | 34.30 | 34.48 | -0.18 | -0.52% | 34.00 | 34.66 | 181274 | 62167.87 | 1.23% |
| 2024-12-18 | 34.77 | 34.66 | -0.05 | -0.14% | 34.61 | 35.03 | 130530 | 45421.46 | 0.88% |
| 2024-12-17 | 35.25 | 34.71 | -0.50 | -1.42% | 34.63 | 35.40 | 194888 | 68216.62 | 1.32% |
| 2024-12-16 | 36.30 | 35.21 | -1.19 | -3.27% | 35.00 | 36.48 | 266878 | 94795.05 | 1.81% |
| 2024-12-13 | 37.25 | 36.40 | -1.20 | -3.19% | 36.37 | 37.26 | 277726 | 101851.32 | 1.88% |
| 2024-12-12 | 36.96 | 37.60 | 0.44 | 1.18% | 36.81 | 37.75 | 228800 | 85470.31 | 1.55% |
| 2024-12-11 | 37.00 | 37.16 | -0.03 | -0.08% | 36.88 | 37.34 | 151845 | 56362.41 | 1.03% |
| 2024-12-10 | 38.51 | 37.19 | -0.11 | -0.29% | 37.05 | 38.68 | 291481 | 110056.26 | 1.97% |
| 2024-12-09 | 37.51 | 37.30 | -0.64 | -1.69% | 37.06 | 37.88 | 204085 | 76412.84 | 1.38% |
| 2024-12-06 | 36.97 | 37.94 | 0.82 | 2.21% | 36.50 | 38.62 | 356985 | 134146.84 | 2.42% |
| 2024-12-05 | 36.88 | 37.12 | 0.12 | 0.32% | 36.62 | 37.13 | 182071 | 67172.48 | 1.23% |
| 2024-12-04 | 37.67 | 37.00 | -0.67 | -1.78% | 36.87 | 37.87 | 240085 | 89487.50 | 1.63% |
| 2024-12-03 | 38.36 | 37.67 | -0.52 | -1.36% | 37.36 | 38.50 | 250128 | 94546.09 | 1.69% |
| 2024-12-02 | 37.80 | 38.19 | 0.01 | 0.03% | 37.40 | 38.31 | 321175 | 122178.02 | 2.18% |
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。
