| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 16.40 | 16.96 | 0.55 | 3.35% | 16.33 | 16.98 | 56838 | 9522.99 | 2.63% |
| 2026-02-03 | 16.19 | 16.41 | 0.24 | 1.48% | 16.09 | 16.48 | 31599 | 5172.19 | 1.46% |
| 2026-02-02 | 15.91 | 16.17 | 0.19 | 1.19% | 15.87 | 16.45 | 41310 | 6700.14 | 1.91% |
| 2026-01-30 | 15.75 | 15.98 | 0.16 | 1.01% | 15.64 | 16.00 | 22051 | 3492.89 | 1.02% |
| 2026-01-29 | 15.85 | 15.82 | -0.13 | -0.82% | 15.69 | 16.13 | 24927 | 3959.91 | 1.15% |
| 2026-01-28 | 16.27 | 15.95 | -0.32 | -1.97% | 15.85 | 16.30 | 31811 | 5080.87 | 1.47% |
| 2026-01-27 | 16.50 | 16.27 | -0.26 | -1.57% | 15.91 | 16.51 | 28523 | 4609.20 | 1.32% |
| 2026-01-26 | 16.84 | 16.53 | -0.28 | -1.67% | 16.30 | 16.88 | 37830 | 6258.17 | 1.75% |
| 2026-01-23 | 17.06 | 16.81 | -0.19 | -1.12% | 16.70 | 17.16 | 42525 | 7152.47 | 1.97% |
| 2026-01-22 | 16.72 | 17.00 | 0.28 | 1.67% | 16.64 | 17.20 | 59521 | 10086.28 | 2.75% |
| 2026-01-21 | 16.42 | 16.72 | 0.26 | 1.58% | 16.28 | 16.79 | 41275 | 6879.67 | 1.91% |
| 2026-01-20 | 16.30 | 16.46 | 0.16 | 0.98% | 16.19 | 16.51 | 30095 | 4927.72 | 1.39% |
| 2026-01-19 | 16.13 | 16.30 | 0.15 | 0.93% | 16.07 | 16.40 | 29617 | 4828.22 | 1.37% |
| 2026-01-16 | 16.31 | 16.15 | -0.15 | -0.92% | 16.10 | 16.45 | 23463 | 3808.22 | 1.08% |
| 2026-01-15 | 16.16 | 16.30 | 0.09 | 0.56% | 16.07 | 16.64 | 31229 | 5097.65 | 1.44% |
| 2026-01-14 | 16.28 | 16.21 | -0.02 | -0.12% | 15.91 | 16.56 | 50356 | 8214.13 | 2.33% |
| 2026-01-13 | 16.12 | 16.23 | 0.16 | 1.00% | 15.86 | 16.52 | 50120 | 8134.23 | 2.32% |
| 2026-01-12 | 15.95 | 16.07 | 0.16 | 1.01% | 15.69 | 16.27 | 53196 | 8473.03 | 2.46% |
| 2026-01-09 | 15.90 | 15.91 | -0.05 | -0.31% | 15.76 | 15.93 | 30596 | 4851.47 | 1.41% |
| 2026-01-08 | 16.03 | 15.96 | -0.06 | -0.37% | 15.85 | 16.03 | 24171 | 3848.68 | 1.12% |
| 2026-01-07 | 15.81 | 16.02 | 0.19 | 1.20% | 15.73 | 16.15 | 34344 | 5488.18 | 1.59% |
| 2026-01-06 | 16.02 | 15.83 | -0.19 | -1.19% | 15.76 | 16.03 | 39372 | 6245.66 | 1.82% |
| 2026-01-05 | 15.91 | 16.02 | 0.54 | 3.49% | 15.65 | 16.65 | 74451 | 12031.24 | 3.44% |
| 2025-12-31 | 15.62 | 15.48 | -0.14 | -0.90% | 15.35 | 15.62 | 17467 | 2700.65 | 0.81% |
| 2025-12-30 | 15.60 | 15.62 | -0.06 | -0.38% | 15.54 | 15.74 | 16671 | 2606.65 | 0.77% |
| 2025-12-29 | 15.61 | 15.68 | 0.07 | 0.45% | 15.41 | 15.80 | 22019 | 3446.70 | 1.02% |
| 2025-12-26 | 15.80 | 15.61 | -0.20 | -1.27% | 15.52 | 15.90 | 25626 | 4006.28 | 1.18% |
| 2025-12-25 | 15.61 | 15.81 | 0.20 | 1.28% | 15.50 | 15.96 | 27029 | 4264.72 | 1.25% |
| 2025-12-24 | 15.73 | 15.61 | -0.28 | -1.76% | 15.51 | 15.98 | 49019 | 7658.99 | 2.27% |
| 2025-12-23 | 16.23 | 15.89 | -0.34 | -2.09% | 15.82 | 17.30 | 76068 | 12483.64 | 3.52% |
| 2025-12-22 | 15.96 | 16.23 | 0.35 | 2.20% | 15.85 | 16.46 | 27477 | 4446.84 | 1.27% |
| 2025-12-19 | 15.29 | 15.88 | 0.58 | 3.79% | 15.29 | 15.94 | 27840 | 4373.57 | 1.29% |
| 2025-12-18 | 15.14 | 15.30 | 0.11 | 0.72% | 15.03 | 15.39 | 20569 | 3143.88 | 0.95% |
| 2025-12-17 | 15.07 | 15.19 | 0.12 | 0.80% | 14.88 | 15.21 | 20788 | 3130.75 | 0.96% |
| 2025-12-16 | 15.51 | 15.07 | -0.53 | -3.40% | 15.05 | 15.69 | 26927 | 4097.27 | 1.25% |
| 2025-12-15 | 15.91 | 15.60 | -0.37 | -2.32% | 15.45 | 15.91 | 24861 | 3895.81 | 1.15% |
| 2025-12-12 | 15.91 | 15.97 | 0.07 | 0.44% | 15.77 | 16.16 | 26398 | 4225.98 | 1.22% |
| 2025-12-11 | 16.16 | 15.90 | -0.26 | -1.61% | 15.90 | 16.28 | 28167 | 4509.99 | 1.30% |
| 2025-12-10 | 16.77 | 16.16 | -0.70 | -4.15% | 16.08 | 16.79 | 72956 | 11892.31 | 3.37% |
| 2025-12-09 | 16.71 | 16.86 | 0.09 | 0.54% | 16.65 | 17.42 | 44349 | 7544.10 | 2.05% |
| 2025-12-08 | 17.20 | 16.77 | -0.43 | -2.50% | 16.73 | 17.21 | 53766 | 9110.56 | 2.49% |
| 2025-12-05 | 17.10 | 17.20 | -0.25 | -1.43% | 16.92 | 17.35 | 53373 | 9122.77 | 2.47% |
| 2025-12-04 | 17.00 | 17.45 | 0.33 | 1.93% | 16.45 | 17.89 | 84894 | 14479.41 | 3.93% |
| 2025-12-03 | 16.79 | 17.12 | 0.32 | 1.90% | 16.78 | 18.48 | 82514 | 14321.20 | 3.82% |
| 2025-12-02 | 16.85 | 16.80 | -0.05 | -0.30% | 16.52 | 16.88 | 22625 | 3781.09 | 1.05% |
| 2025-12-01 | 17.01 | 16.85 | -0.15 | -0.88% | 16.71 | 17.10 | 32250 | 5452.42 | 1.49% |
| 2025-11-28 | 16.60 | 17.00 | 0.35 | 2.10% | 16.50 | 17.13 | 33153 | 5616.03 | 1.53% |
| 2025-11-27 | 16.34 | 16.65 | 0.26 | 1.59% | 16.32 | 16.72 | 23591 | 3918.61 | 1.09% |
| 2025-11-26 | 16.56 | 16.39 | -0.18 | -1.09% | 16.32 | 16.82 | 25665 | 4256.68 | 1.19% |
| 2025-11-25 | 16.37 | 16.57 | 0.27 | 1.66% | 16.30 | 16.63 | 23100 | 3813.80 | 1.07% |
| 2025-11-24 | 16.48 | 16.30 | -0.13 | -0.79% | 16.05 | 16.59 | 35065 | 5700.03 | 1.62% |
| 2025-11-21 | 16.55 | 16.43 | -0.22 | -1.32% | 15.59 | 16.88 | 81713 | 13254.80 | 3.78% |
| 2025-11-20 | 17.28 | 16.65 | -0.54 | -3.14% | 16.55 | 17.37 | 45064 | 7574.49 | 2.08% |
| 2025-11-19 | 17.76 | 17.19 | -0.64 | -3.59% | 17.11 | 17.86 | 50032 | 8668.22 | 2.31% |
| 2025-11-18 | 18.02 | 17.83 | -0.19 | -1.05% | 17.65 | 18.26 | 53060 | 9490.24 | 2.45% |
| 2025-11-17 | 18.49 | 18.02 | -0.48 | -2.59% | 18.00 | 18.80 | 72334 | 13222.72 | 3.34% |
| 2025-11-14 | 18.00 | 18.50 | 0.29 | 1.59% | 18.00 | 18.58 | 86619 | 15968.16 | 4.01% |
| 2025-11-13 | 18.01 | 18.21 | 0.12 | 0.66% | 17.88 | 18.55 | 94123 | 17236.81 | 4.35% |
| 2025-11-12 | 17.90 | 18.09 | 0.18 | 1.01% | 17.62 | 18.42 | 93133 | 16833.13 | 4.31% |
| 2025-11-11 | 17.78 | 17.91 | 0.23 | 1.30% | 17.38 | 18.08 | 72723 | 12949.66 | 3.36% |
| 2025-11-10 | 17.60 | 17.68 | 0.09 | 0.51% | 17.50 | 18.15 | 80982 | 14417.14 | 3.74% |
| 2025-11-07 | 17.60 | 17.59 | -0.03 | -0.17% | 17.26 | 17.93 | 89107 | 15633.35 | 4.12% |
| 2025-11-06 | 17.09 | 17.62 | 0.70 | 4.14% | 16.92 | 18.28 | 154656 | 27211.46 | 7.15% |
| 2025-11-05 | 16.77 | 16.92 | -0.22 | -1.28% | 16.77 | 17.05 | 92754 | 15685.03 | 4.29% |
| 2025-11-04 | 17.30 | 17.14 | -1.02 | -5.62% | 16.80 | 17.45 | 164746 | 28097.30 | 7.62% |
| 2025-11-03 | 20.90 | 18.16 | -2.00 | -9.92% | 18.14 | 21.50 | 286475 | 54249.96 | 13.25% |
| 2025-10-31 | 20.16 | 20.16 | 1.83 | 9.98% | 20.16 | 20.16 | 55935 | 11276.57 | 2.59% |
| 2025-10-30 | 16.62 | 18.33 | 1.67 | 10.02% | 16.43 | 18.33 | 109236 | 19230.93 | 5.05% |
| 2025-10-29 | 16.65 | 16.66 | 0.01 | 0.06% | 16.30 | 16.75 | 27926 | 4613.06 | 1.29% |
| 2025-10-28 | 16.46 | 16.65 | 0.03 | 0.18% | 16.41 | 16.90 | 31550 | 5268.22 | 1.46% |
| 2025-10-27 | 16.58 | 16.62 | 0.04 | 0.24% | 16.48 | 16.93 | 31467 | 5228.46 | 1.46% |
| 2025-10-24 | 16.50 | 16.58 | 0.11 | 0.67% | 16.38 | 16.70 | 27014 | 4469.07 | 1.25% |
| 2025-10-23 | 16.43 | 16.47 | -0.08 | -0.48% | 16.18 | 16.52 | 17971 | 2929.89 | 0.83% |
| 2025-10-22 | 16.57 | 16.55 | -0.02 | -0.12% | 16.50 | 16.88 | 23935 | 3983.65 | 1.11% |
| 2025-10-21 | 16.49 | 16.57 | 0.09 | 0.55% | 16.48 | 16.66 | 19682 | 3259.37 | 0.91% |
| 2025-10-20 | 16.23 | 16.48 | 0.39 | 2.42% | 16.22 | 16.68 | 26775 | 4400.99 | 1.24% |
| 2025-10-17 | 16.41 | 16.09 | -0.24 | -1.47% | 16.08 | 16.44 | 22058 | 3579.72 | 1.02% |
| 2025-10-16 | 17.00 | 16.33 | -0.51 | -3.03% | 16.20 | 17.00 | 29541 | 4882.88 | 1.37% |
| 2025-10-15 | 16.67 | 16.84 | 0.38 | 2.31% | 16.48 | 17.02 | 35786 | 6005.06 | 1.65% |
| 2025-10-14 | 16.95 | 16.46 | -0.40 | -2.37% | 16.41 | 17.24 | 32940 | 5513.28 | 1.52% |
泰坦股份(003036)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。
