| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-07-01 | 13.81 | 13.95 | 0.18 | 1.31% | 13.65 | 13.96 | 32853 | 4539.57 | 1.52% |
| 2025-06-30 | 13.83 | 13.77 | 0.00 | 0.00% | 13.69 | 13.94 | 31489 | 4338.86 | 1.46% |
| 2025-06-27 | 13.98 | 13.77 | -0.15 | -1.08% | 13.68 | 14.04 | 32149 | 4429.28 | 1.49% |
| 2025-06-26 | 14.39 | 14.04 | -0.35 | -2.43% | 13.92 | 14.39 | 46595 | 6555.90 | 2.16% |
| 2025-06-25 | 14.31 | 14.39 | 0.07 | 0.49% | 14.28 | 14.61 | 51654 | 7453.43 | 2.39% |
| 2025-06-24 | 14.28 | 14.32 | 0.04 | 0.28% | 14.17 | 14.43 | 52923 | 7557.20 | 2.45% |
| 2025-06-23 | 13.89 | 14.28 | 0.16 | 1.13% | 13.84 | 14.28 | 56467 | 7996.28 | 2.61% |
| 2025-06-20 | 13.90 | 14.12 | 0.17 | 1.22% | 13.75 | 14.31 | 76366 | 10755.52 | 3.53% |
| 2025-06-19 | 14.00 | 13.95 | -0.14 | -0.99% | 13.87 | 14.55 | 127763 | 18197.14 | 5.91% |
| 2025-06-18 | 13.65 | 14.09 | 0.37 | 2.70% | 13.60 | 14.22 | 119034 | 16644.54 | 5.51% |
| 2025-06-17 | 13.76 | 13.72 | 0.02 | 0.15% | 13.64 | 14.50 | 145068 | 20260.39 | 6.71% |
| 2025-06-16 | 12.38 | 13.70 | 1.25 | 10.04% | 12.38 | 13.70 | 72048 | 9590.97 | 3.33% |
| 2025-06-13 | 12.68 | 12.45 | -0.25 | -1.97% | 12.41 | 12.71 | 35389 | 4439.56 | 1.64% |
| 2025-06-12 | 12.56 | 12.70 | 0.18 | 1.44% | 12.45 | 12.91 | 51793 | 6549.18 | 2.40% |
| 2025-06-11 | 12.50 | 12.52 | 0.03 | 0.24% | 12.44 | 12.69 | 35989 | 4523.38 | 1.67% |
| 2025-06-10 | 13.00 | 12.49 | -0.50 | -3.85% | 12.45 | 13.06 | 55991 | 7061.92 | 2.59% |
| 2025-06-09 | 12.88 | 12.99 | 0.14 | 1.09% | 12.85 | 13.18 | 30948 | 4033.07 | 1.43% |
| 2025-06-06 | 13.00 | 12.85 | -0.13 | -1.00% | 12.80 | 13.03 | 27691 | 3571.22 | 1.28% |
| 2025-06-05 | 12.85 | 12.98 | 0.12 | 0.93% | 12.67 | 13.04 | 37192 | 4800.66 | 1.72% |
| 2025-06-04 | 12.93 | 12.86 | -0.01 | -0.08% | 12.71 | 12.98 | 36520 | 4681.09 | 1.69% |
| 2025-06-03 | 12.99 | 12.87 | -0.20 | -1.53% | 12.85 | 13.10 | 36081 | 4664.78 | 1.67% |
| 2025-05-30 | 13.60 | 13.07 | -0.52 | -3.83% | 13.02 | 13.65 | 50271 | 6642.67 | 2.33% |
| 2025-05-29 | 13.62 | 13.59 | -0.03 | -0.22% | 13.51 | 13.76 | 35862 | 4885.39 | 1.66% |
| 2025-05-28 | 13.57 | 13.62 | 0.02 | 0.15% | 13.57 | 13.94 | 45322 | 6203.86 | 2.10% |
| 2025-05-27 | 13.62 | 13.60 | -0.13 | -0.95% | 13.26 | 13.73 | 57484 | 7737.83 | 2.66% |
| 2025-05-26 | 13.80 | 13.73 | -0.31 | -2.21% | 13.37 | 14.19 | 100719 | 13810.68 | 4.66% |
| 2025-05-23 | 15.66 | 14.04 | -1.56 | -10.00% | 14.04 | 15.66 | 112984 | 16532.80 | 5.23% |
| 2025-05-22 | 15.95 | 15.60 | -0.36 | -2.26% | 15.52 | 16.03 | 40835 | 6415.24 | 1.89% |
| 2025-05-21 | 16.02 | 15.96 | -0.05 | -0.31% | 15.82 | 16.47 | 56510 | 9075.02 | 2.62% |
| 2025-05-20 | 16.01 | 16.01 | 0.25 | 1.59% | 15.40 | 16.15 | 82350 | 13020.22 | 3.81% |
| 2025-05-19 | 16.12 | 15.76 | 0.33 | 2.14% | 14.88 | 16.58 | 105074 | 16457.86 | 4.86% |
| 2025-05-16 | 15.26 | 15.43 | 0.11 | 0.72% | 15.22 | 15.79 | 61397 | 9526.88 | 2.84% |
| 2025-05-15 | 15.25 | 15.32 | -0.04 | -0.26% | 14.82 | 15.45 | 72637 | 11029.31 | 3.36% |
| 2025-05-14 | 14.80 | 15.36 | 0.66 | 4.49% | 14.80 | 16.16 | 157754 | 24601.85 | 7.30% |
| 2025-05-13 | 15.05 | 14.70 | -0.28 | -1.87% | 14.58 | 15.18 | 57058 | 8441.76 | 2.64% |
| 2025-05-12 | 14.79 | 14.98 | 0.28 | 1.90% | 14.65 | 15.25 | 70454 | 10498.63 | 3.26% |
| 2025-05-09 | 15.21 | 14.70 | -0.66 | -4.30% | 14.63 | 15.58 | 123903 | 18488.99 | 5.74% |
| 2025-05-08 | 14.46 | 15.36 | 0.86 | 5.93% | 14.34 | 15.60 | 176078 | 26620.69 | 8.15% |
| 2025-05-07 | 13.99 | 14.50 | 0.73 | 5.30% | 13.82 | 15.10 | 183253 | 26415.35 | 8.48% |
| 2025-05-06 | 12.71 | 13.77 | 1.25 | 9.98% | 12.55 | 13.77 | 151238 | 20382.49 | 7.00% |
| 2025-04-30 | 12.76 | 12.52 | -0.02 | -0.16% | 12.42 | 12.85 | 41251 | 5176.64 | 1.91% |
| 2025-04-29 | 12.38 | 12.54 | 0.25 | 2.03% | 11.70 | 12.63 | 67987 | 8409.92 | 3.15% |
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。
