| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 12.42 | 12.39 | -0.01 | -0.08% | 12.31 | 12.50 | 19878 | 2467.95 | 0.92% |
| 2025-04-21 | 12.38 | 12.40 | -0.10 | -0.80% | 12.30 | 12.55 | 21033 | 2613.81 | 0.97% |
| 2025-04-18 | 12.21 | 12.50 | 0.10 | 0.81% | 12.21 | 12.53 | 16598 | 2057.79 | 0.77% |
| 2025-04-17 | 12.01 | 12.40 | 0.38 | 3.16% | 11.96 | 12.56 | 27648 | 3420.54 | 1.28% |
| 2025-04-16 | 12.38 | 12.02 | -0.36 | -2.91% | 12.00 | 12.40 | 23570 | 2871.19 | 1.09% |
| 2025-04-15 | 12.51 | 12.38 | -0.19 | -1.51% | 12.23 | 12.57 | 35662 | 4426.49 | 1.65% |
| 2025-04-14 | 12.34 | 12.57 | 0.23 | 1.86% | 12.07 | 12.87 | 54199 | 6684.79 | 2.51% |
| 2025-04-11 | 11.03 | 12.34 | 1.12 | 9.98% | 11.03 | 12.34 | 51290 | 6070.69 | 2.37% |
| 2025-04-10 | 11.01 | 11.22 | 0.34 | 3.13% | 10.97 | 11.30 | 25661 | 2855.93 | 1.19% |
| 2025-04-09 | 10.59 | 10.88 | 0.02 | 0.18% | 10.24 | 11.04 | 33832 | 3611.46 | 1.57% |
| 2025-04-08 | 11.00 | 10.86 | -0.22 | -1.99% | 10.11 | 11.13 | 38740 | 4161.51 | 1.79% |
| 2025-04-07 | 11.49 | 11.08 | -1.23 | -9.99% | 11.08 | 11.63 | 45295 | 5151.24 | 2.10% |
| 2025-04-03 | 12.52 | 12.31 | -0.26 | -2.07% | 12.16 | 12.52 | 30642 | 3770.70 | 1.42% |
| 2025-04-02 | 12.28 | 12.57 | 0.30 | 2.44% | 12.16 | 12.71 | 36602 | 4588.15 | 1.69% |
| 2025-04-01 | 12.41 | 12.27 | -0.14 | -1.13% | 12.19 | 12.55 | 28269 | 3487.42 | 1.31% |
| 2025-03-31 | 12.83 | 12.41 | -0.36 | -2.82% | 12.29 | 12.83 | 28476 | 3558.80 | 1.32% |
| 2025-03-28 | 13.15 | 12.77 | -0.38 | -2.89% | 12.55 | 13.20 | 39994 | 5153.68 | 1.85% |
| 2025-03-27 | 13.18 | 13.15 | -0.10 | -0.75% | 13.00 | 13.30 | 34948 | 4585.59 | 1.62% |
| 2025-03-26 | 12.73 | 13.25 | 0.52 | 4.08% | 12.65 | 13.28 | 61098 | 7940.44 | 2.83% |
| 2025-03-25 | 13.00 | 12.73 | -0.29 | -2.23% | 12.64 | 13.00 | 42180 | 5404.47 | 1.95% |
| 2025-03-24 | 12.90 | 13.02 | 0.04 | 0.31% | 12.50 | 13.06 | 81288 | 10397.37 | 3.76% |
| 2025-03-21 | 12.75 | 12.98 | 0.22 | 1.72% | 12.18 | 13.23 | 78570 | 10009.00 | 3.64% |
| 2025-03-20 | 12.58 | 12.76 | 0.18 | 1.43% | 12.39 | 12.85 | 70250 | 8894.91 | 3.25% |
| 2025-03-19 | 12.37 | 12.58 | 0.16 | 1.29% | 12.37 | 12.78 | 51496 | 6487.80 | 2.38% |
| 2025-03-18 | 12.14 | 12.42 | 0.35 | 2.90% | 12.00 | 12.45 | 41033 | 5056.71 | 1.90% |
| 2025-03-17 | 12.30 | 12.07 | -0.20 | -1.63% | 11.91 | 12.30 | 42310 | 5096.65 | 1.96% |
| 2025-03-14 | 12.28 | 12.27 | 0.00 | 0.00% | 11.90 | 12.36 | 39739 | 4844.05 | 1.84% |
| 2025-03-13 | 12.66 | 12.27 | -0.34 | -2.70% | 12.15 | 12.83 | 36392 | 4496.86 | 1.68% |
| 2025-03-12 | 12.19 | 12.61 | 0.39 | 3.19% | 12.15 | 12.89 | 70889 | 8935.24 | 3.28% |
| 2025-03-11 | 11.93 | 12.22 | 0.21 | 1.75% | 11.83 | 12.45 | 46857 | 5688.76 | 2.17% |
| 2025-03-10 | 12.05 | 12.01 | 0.03 | 0.25% | 11.82 | 12.12 | 33136 | 3968.35 | 1.53% |
| 2025-03-07 | 11.80 | 11.98 | 0.18 | 1.53% | 11.73 | 12.35 | 54034 | 6531.49 | 2.50% |
| 2025-03-06 | 11.62 | 11.80 | 0.17 | 1.46% | 11.58 | 12.03 | 42492 | 5033.10 | 1.97% |
| 2025-03-05 | 11.65 | 11.63 | 0.00 | 0.00% | 11.43 | 11.72 | 17712 | 2048.16 | 0.82% |
| 2025-03-04 | 11.55 | 11.63 | 0.03 | 0.26% | 11.43 | 11.81 | 22056 | 2576.80 | 1.02% |
| 2025-03-03 | 11.75 | 11.60 | -0.04 | -0.34% | 11.54 | 11.85 | 33712 | 3942.96 | 1.56% |
| 2025-02-28 | 12.17 | 11.64 | -0.61 | -4.98% | 11.62 | 12.22 | 40326 | 4793.81 | 1.87% |
| 2025-02-27 | 12.48 | 12.25 | -0.19 | -1.53% | 12.03 | 12.57 | 31227 | 3841.88 | 1.45% |
| 2025-02-26 | 12.30 | 12.44 | 0.17 | 1.39% | 12.20 | 12.56 | 22824 | 2837.48 | 1.06% |
| 2025-02-25 | 12.30 | 12.27 | -0.15 | -1.21% | 12.17 | 12.47 | 21833 | 2689.79 | 1.01% |
| 2025-02-24 | 12.40 | 12.42 | -0.08 | -0.64% | 12.15 | 12.50 | 29898 | 3680.37 | 1.38% |
| 2025-02-21 | 12.61 | 12.50 | -0.09 | -0.71% | 12.34 | 12.89 | 51336 | 6433.86 | 2.38% |
| 2025-02-20 | 12.61 | 12.59 | -0.06 | -0.47% | 12.29 | 12.71 | 29495 | 3690.09 | 1.37% |
| 2025-02-19 | 12.51 | 12.65 | 0.20 | 1.61% | 12.41 | 12.76 | 33097 | 4181.99 | 1.53% |
| 2025-02-18 | 12.70 | 12.45 | -0.27 | -2.12% | 12.39 | 12.99 | 30359 | 3833.46 | 1.41% |
| 2025-02-17 | 12.79 | 12.72 | -0.09 | -0.70% | 12.20 | 12.84 | 52849 | 6625.05 | 2.45% |
| 2025-02-14 | 13.05 | 12.81 | -0.12 | -0.93% | 12.72 | 13.05 | 20995 | 2691.16 | 0.97% |
| 2025-02-13 | 13.47 | 12.93 | -0.45 | -3.36% | 12.87 | 13.55 | 38275 | 5033.54 | 1.77% |
| 2025-02-12 | 13.89 | 13.38 | -0.51 | -3.67% | 13.28 | 13.96 | 45136 | 6102.77 | 2.09% |
| 2025-02-11 | 13.86 | 13.89 | -0.04 | -0.29% | 13.73 | 14.09 | 22225 | 3086.21 | 1.03% |
| 2025-02-10 | 13.76 | 13.93 | 0.18 | 1.31% | 13.56 | 14.00 | 27292 | 3766.68 | 1.26% |
| 2025-02-07 | 13.47 | 13.75 | 0.20 | 1.48% | 13.37 | 14.29 | 50214 | 6963.09 | 2.32% |
| 2025-02-06 | 12.69 | 13.55 | 0.80 | 6.27% | 12.61 | 14.00 | 55822 | 7509.83 | 2.58% |
| 2025-02-05 | 13.17 | 12.75 | -0.15 | -1.16% | 12.52 | 13.17 | 39163 | 4983.28 | 1.81% |
| 2025-01-27 | 12.88 | 12.90 | 0.11 | 0.86% | 12.80 | 13.19 | 59463 | 7756.88 | 2.75% |
| 2025-01-24 | 12.69 | 12.79 | 0.03 | 0.24% | 12.60 | 12.99 | 55639 | 7133.22 | 2.58% |
| 2025-01-23 | 12.94 | 12.76 | 0.11 | 0.87% | 12.75 | 13.26 | 39118 | 5095.56 | 1.81% |
| 2025-01-22 | 13.09 | 12.65 | -0.35 | -2.69% | 12.64 | 13.09 | 51374 | 6588.99 | 2.38% |
| 2025-01-21 | 12.77 | 13.00 | 0.21 | 1.64% | 12.65 | 13.09 | 52345 | 6758.50 | 2.42% |
| 2025-01-20 | 12.63 | 12.79 | 0.17 | 1.35% | 12.50 | 12.88 | 37887 | 4801.46 | 1.75% |
| 2025-01-17 | 12.34 | 12.62 | 0.19 | 1.53% | 12.31 | 12.72 | 38374 | 4815.46 | 1.78% |
| 2025-01-16 | 12.38 | 12.43 | 0.10 | 0.81% | 12.14 | 12.63 | 73762 | 9118.03 | 3.41% |
| 2025-01-15 | 11.51 | 12.33 | 0.79 | 6.85% | 11.43 | 12.54 | 64510 | 7828.61 | 2.99% |
| 2025-01-14 | 11.10 | 11.54 | 0.52 | 4.72% | 11.10 | 11.61 | 33313 | 3800.03 | 1.54% |
| 2025-01-13 | 10.94 | 11.02 | -0.02 | -0.18% | 10.55 | 11.16 | 24948 | 2726.58 | 1.15% |
| 2025-01-10 | 11.03 | 11.04 | 0.00 | 0.00% | 10.90 | 11.26 | 27887 | 3075.81 | 1.29% |
| 2025-01-09 | 10.76 | 11.04 | 0.13 | 1.19% | 10.74 | 11.15 | 30638 | 3369.30 | 1.42% |
| 2025-01-08 | 10.93 | 10.91 | 0.14 | 1.30% | 10.26 | 11.10 | 42447 | 4553.35 | 1.96% |
| 2025-01-07 | 10.40 | 10.77 | 0.37 | 3.56% | 10.39 | 10.80 | 46998 | 5002.30 | 2.18% |
| 2025-01-06 | 10.94 | 10.40 | -0.69 | -6.22% | 10.16 | 11.08 | 61680 | 6486.76 | 2.86% |
| 2025-01-03 | 12.00 | 11.09 | -0.87 | -7.27% | 11.09 | 12.11 | 59007 | 6798.71 | 2.73% |
| 2025-01-02 | 12.26 | 11.96 | -0.22 | -1.81% | 11.76 | 12.33 | 50758 | 6127.75 | 2.35% |
| 2024-12-31 | 12.13 | 12.18 | -0.03 | -0.25% | 11.73 | 12.32 | 66595 | 8047.66 | 3.08% |
| 2024-12-30 | 12.26 | 12.21 | -0.08 | -0.65% | 12.13 | 12.59 | 64660 | 7950.73 | 2.99% |
| 2024-12-27 | 12.40 | 12.29 | 0.22 | 1.82% | 11.86 | 12.49 | 92036 | 11165.52 | 4.26% |
| 2024-12-26 | 11.41 | 12.07 | 0.18 | 1.51% | 11.40 | 12.18 | 93458 | 11158.54 | 4.33% |
| 2024-12-25 | 12.85 | 11.89 | -1.30 | -9.86% | 11.87 | 13.19 | 145536 | 17832.29 | 6.74% |
| 2024-12-24 | 12.12 | 13.19 | 0.68 | 5.44% | 12.02 | 13.75 | 169010 | 21932.72 | 7.82% |
| 2024-12-23 | 11.65 | 12.51 | 0.83 | 7.11% | 11.59 | 12.85 | 167554 | 20759.07 | 7.76% |
| 2024-12-20 | 11.36 | 11.68 | 0.14 | 1.21% | 11.36 | 12.18 | 95720 | 11259.45 | 4.43% |
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。
