| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-13 | 16.32 | 16.86 | -0.24 | -1.40% | 16.06 | 16.94 | 34348 | 5715.66 | 1.59% |
| 2025-10-10 | 17.42 | 17.10 | -0.27 | -1.55% | 17.01 | 17.45 | 35897 | 6184.06 | 1.66% |
| 2025-10-09 | 17.60 | 17.37 | -0.03 | -0.17% | 17.28 | 17.79 | 40343 | 7063.76 | 1.87% |
| 2025-09-30 | 17.89 | 17.40 | -0.38 | -2.14% | 17.33 | 17.95 | 52577 | 9253.92 | 2.43% |
| 2025-09-29 | 17.81 | 17.78 | -0.03 | -0.17% | 17.46 | 17.96 | 51655 | 9165.00 | 2.39% |
| 2025-09-26 | 17.71 | 17.81 | 0.17 | 0.96% | 17.58 | 18.28 | 79593 | 14261.96 | 3.68% |
| 2025-09-25 | 18.18 | 17.64 | -0.55 | -3.02% | 17.50 | 18.18 | 88390 | 15649.59 | 4.09% |
| 2025-09-24 | 16.58 | 18.19 | 1.65 | 9.98% | 16.44 | 18.19 | 79595 | 13831.78 | 3.68% |
| 2025-09-23 | 16.71 | 16.54 | -0.19 | -1.14% | 16.02 | 16.75 | 40845 | 6670.49 | 1.89% |
| 2025-09-22 | 16.66 | 16.73 | 0.02 | 0.12% | 16.43 | 16.80 | 35406 | 5887.47 | 1.64% |
| 2025-09-19 | 17.10 | 16.71 | -0.39 | -2.28% | 16.68 | 17.24 | 43800 | 7387.68 | 2.03% |
| 2025-09-18 | 17.52 | 17.10 | -0.55 | -3.12% | 16.88 | 17.65 | 71911 | 12447.03 | 3.33% |
| 2025-09-17 | 17.64 | 17.65 | -0.09 | -0.51% | 17.56 | 18.00 | 77512 | 13764.62 | 3.59% |
| 2025-09-16 | 17.51 | 17.74 | 0.18 | 1.03% | 17.40 | 17.78 | 67481 | 11906.50 | 3.12% |
| 2025-09-15 | 17.54 | 17.56 | -0.20 | -1.13% | 17.47 | 17.87 | 77607 | 13676.70 | 3.59% |
| 2025-09-12 | 18.38 | 17.76 | -0.48 | -2.63% | 17.58 | 18.38 | 107882 | 19273.92 | 4.99% |
| 2025-09-11 | 18.85 | 18.24 | -1.09 | -5.64% | 17.67 | 18.88 | 162210 | 29391.90 | 7.51% |
| 2025-09-10 | 21.50 | 19.33 | -0.91 | -4.50% | 18.30 | 21.50 | 251456 | 48923.49 | 11.64% |
| 2025-09-09 | 18.50 | 20.24 | 1.84 | 10.00% | 18.50 | 20.24 | 57944 | 11351.25 | 2.68% |
| 2025-09-08 | 18.14 | 18.40 | 1.67 | 9.98% | 18.08 | 18.40 | 123664 | 22711.70 | 5.72% |
| 2025-09-05 | 15.91 | 16.73 | 0.83 | 5.22% | 15.50 | 17.18 | 85308 | 14163.42 | 3.95% |
| 2025-09-04 | 15.35 | 15.90 | 0.60 | 3.92% | 15.30 | 16.45 | 70576 | 11264.05 | 3.27% |
| 2025-09-03 | 16.11 | 15.30 | -0.81 | -5.03% | 15.20 | 16.14 | 43695 | 6793.78 | 2.02% |
| 2025-09-02 | 16.12 | 16.11 | 0.00 | 0.00% | 15.72 | 16.35 | 36745 | 5880.18 | 1.70% |
| 2025-09-01 | 16.10 | 16.11 | 0.06 | 0.37% | 16.00 | 16.61 | 51880 | 8432.17 | 2.40% |
| 2025-08-29 | 16.27 | 16.05 | -0.10 | -0.62% | 15.99 | 16.27 | 36244 | 5843.68 | 1.68% |
| 2025-08-28 | 16.37 | 16.15 | -0.20 | -1.22% | 15.43 | 16.53 | 61329 | 9796.11 | 2.84% |
| 2025-08-27 | 17.20 | 16.35 | -0.91 | -5.27% | 16.35 | 17.35 | 65937 | 11064.21 | 3.05% |
| 2025-08-26 | 17.13 | 17.26 | 0.10 | 0.58% | 16.98 | 17.36 | 37995 | 6536.53 | 1.76% |
| 2025-08-25 | 17.40 | 17.16 | -0.18 | -1.04% | 17.03 | 17.99 | 71145 | 12344.35 | 3.29% |
| 2025-08-22 | 17.25 | 17.34 | 0.13 | 0.76% | 17.02 | 17.35 | 42482 | 7308.30 | 1.97% |
| 2025-08-21 | 17.37 | 17.21 | -0.05 | -0.29% | 17.16 | 17.57 | 46693 | 8093.66 | 2.16% |
| 2025-08-20 | 17.37 | 17.26 | -0.14 | -0.80% | 17.07 | 17.45 | 35487 | 6126.14 | 1.64% |
| 2025-08-19 | 17.17 | 17.40 | 0.23 | 1.34% | 16.95 | 17.45 | 50537 | 8709.02 | 2.34% |
| 2025-08-18 | 17.35 | 17.17 | 0.01 | 0.06% | 17.05 | 17.54 | 59303 | 10221.50 | 2.74% |
| 2025-08-15 | 17.00 | 17.16 | 0.14 | 0.82% | 16.94 | 17.24 | 43345 | 7413.57 | 2.01% |
| 2025-08-14 | 17.50 | 17.02 | -0.48 | -2.74% | 16.91 | 17.60 | 66867 | 11446.44 | 3.10% |
| 2025-08-13 | 17.58 | 17.50 | -0.14 | -0.79% | 17.00 | 18.07 | 90158 | 15719.84 | 4.17% |
| 2025-08-12 | 18.50 | 17.64 | -0.87 | -4.70% | 17.30 | 18.75 | 110836 | 19601.51 | 5.13% |
| 2025-08-11 | 18.80 | 18.51 | -0.07 | -0.38% | 18.01 | 19.15 | 109363 | 20404.62 | 5.06% |
| 2025-08-08 | 17.72 | 18.58 | -1.04 | -5.30% | 17.72 | 19.25 | 129433 | 24030.91 | 5.99% |
| 2025-08-07 | 21.79 | 19.62 | -2.18 | -10.00% | 19.62 | 21.99 | 76786 | 15789.45 | 3.55% |
| 2025-08-06 | 21.20 | 21.80 | 0.54 | 2.54% | 20.70 | 21.88 | 78503 | 16711.93 | 3.63% |
| 2025-08-05 | 20.09 | 21.26 | 1.09 | 5.40% | 19.86 | 21.58 | 89133 | 18693.69 | 4.13% |
| 2025-08-04 | 20.34 | 20.17 | -0.32 | -1.56% | 19.84 | 20.88 | 78862 | 15997.55 | 3.65% |
| 2025-08-01 | 19.44 | 20.49 | 0.84 | 4.27% | 19.44 | 20.70 | 87098 | 17573.17 | 4.03% |
| 2025-07-31 | 18.28 | 19.65 | 1.37 | 7.49% | 18.18 | 19.99 | 101004 | 19314.10 | 4.68% |
| 2025-07-30 | 18.93 | 18.28 | -0.64 | -3.38% | 18.15 | 19.05 | 49165 | 9106.90 | 2.28% |
| 2025-07-29 | 17.96 | 18.92 | 0.90 | 4.99% | 17.96 | 19.00 | 74131 | 13780.09 | 3.43% |
| 2025-07-28 | 18.00 | 18.02 | -0.23 | -1.26% | 17.65 | 18.22 | 50582 | 9089.52 | 2.34% |
| 2025-07-25 | 18.29 | 18.25 | 0.05 | 0.27% | 17.58 | 19.48 | 75994 | 13744.56 | 3.52% |
| 2025-07-24 | 18.78 | 18.20 | -0.68 | -3.60% | 18.10 | 18.89 | 82555 | 15116.49 | 3.82% |
| 2025-07-23 | 18.14 | 18.88 | 0.83 | 4.60% | 17.75 | 19.20 | 111988 | 20794.74 | 5.18% |
| 2025-07-22 | 17.24 | 18.05 | 0.76 | 4.40% | 16.95 | 18.25 | 90813 | 15922.87 | 4.20% |
| 2025-07-21 | 16.97 | 17.29 | 0.48 | 2.86% | 16.86 | 17.45 | 75706 | 13000.90 | 3.50% |
| 2025-07-18 | 16.68 | 16.81 | 0.04 | 0.24% | 16.34 | 17.20 | 71653 | 11961.08 | 3.32% |
| 2025-07-17 | 16.11 | 16.77 | 0.72 | 4.49% | 15.88 | 17.00 | 109568 | 18156.14 | 5.07% |
| 2025-07-16 | 15.38 | 16.05 | 0.72 | 4.70% | 15.37 | 16.38 | 95753 | 15268.43 | 4.43% |
| 2025-07-15 | 15.78 | 15.33 | -0.57 | -3.58% | 15.22 | 16.15 | 67830 | 10547.99 | 3.14% |
| 2025-07-14 | 15.79 | 15.90 | 0.11 | 0.70% | 15.73 | 16.16 | 53144 | 8484.61 | 2.46% |
| 2025-07-11 | 16.00 | 15.79 | -0.20 | -1.25% | 15.52 | 16.07 | 58608 | 9222.19 | 2.71% |
| 2025-07-10 | 16.47 | 15.99 | -0.48 | -2.91% | 15.80 | 16.48 | 99981 | 16078.04 | 4.63% |
| 2025-07-09 | 16.84 | 16.47 | -0.49 | -2.89% | 16.31 | 17.45 | 114147 | 19102.41 | 5.28% |
| 2025-07-08 | 16.07 | 16.96 | 0.81 | 5.02% | 15.93 | 17.30 | 168513 | 28179.06 | 7.80% |
| 2025-07-07 | 16.39 | 16.15 | -0.57 | -3.41% | 15.50 | 16.85 | 174100 | 28089.34 | 8.06% |
| 2025-07-04 | 15.50 | 16.72 | 1.52 | 10.00% | 15.29 | 16.72 | 123651 | 20070.34 | 5.72% |
| 2025-07-03 | 14.29 | 15.20 | 1.07 | 7.57% | 14.13 | 15.20 | 126878 | 18822.81 | 5.87% |
| 2025-07-02 | 13.94 | 14.13 | 0.18 | 1.29% | 13.86 | 14.45 | 60802 | 8570.52 | 2.81% |
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。
