| 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 | 9.63 | 9.65 | 0.06 | 0.63% | 9.52 | 9.77 | 74107 | 7124.83 | 2.23% | 0.00 |
| 2026-02-03 | 9.58 | 9.59 | 0.11 | 1.16% | 9.41 | 9.68 | 75751 | 7235.69 | 2.28% | 0.00 |
| 2026-02-02 | 9.80 | 9.48 | -0.46 | -4.63% | 9.45 | 9.95 | 137501 | 13201.90 | 4.14% | 0.00 |
| 2026-01-30 | 9.98 | 9.94 | -0.13 | -1.29% | 9.67 | 10.13 | 170369 | 16813.87 | 5.13% | 0.00 |
| 2026-01-29 | 10.40 | 10.07 | -0.40 | -3.82% | 10.03 | 10.46 | 215258 | 21952.95 | 6.48% | 8.00 |
| 2026-01-28 | 10.24 | 10.47 | 0.30 | 2.95% | 10.03 | 10.66 | 239656 | 24870.32 | 7.21% | 0.00 |
| 2026-01-27 | 10.10 | 10.17 | 0.02 | 0.20% | 9.85 | 10.43 | 176355 | 17945.56 | 5.31% | 0.00 |
| 2026-01-26 | 10.04 | 10.15 | 0.24 | 2.42% | 9.93 | 10.33 | 229984 | 23406.95 | 6.92% | 0.00 |
| 2026-01-23 | 9.76 | 9.91 | 0.17 | 1.75% | 9.69 | 9.92 | 105838 | 10402.40 | 3.18% | 0.00 |
| 2026-01-22 | 9.58 | 9.74 | 0.11 | 1.14% | 9.53 | 9.85 | 107288 | 10413.84 | 3.23% | 0.00 |
| 2026-01-21 | 9.50 | 9.63 | 0.17 | 1.80% | 9.39 | 9.75 | 111774 | 10703.63 | 3.36% | 0.00 |
| 2026-01-20 | 9.47 | 9.46 | -0.01 | -0.11% | 9.38 | 9.52 | 57343 | 5416.63 | 1.72% | 0.00 |
| 2026-01-19 | 9.31 | 9.47 | 0.10 | 1.07% | 9.30 | 9.49 | 57183 | 5393.09 | 1.72% | 0.00 |
| 2026-01-16 | 9.51 | 9.37 | -0.10 | -1.06% | 9.29 | 9.53 | 66386 | 6225.05 | 2.00% | 0.00 |
| 2026-01-15 | 9.30 | 9.47 | 0.09 | 0.96% | 9.20 | 9.61 | 115850 | 10957.24 | 3.49% | 0.00 |
| 2026-01-14 | 9.21 | 9.38 | 0.11 | 1.19% | 9.15 | 9.46 | 104287 | 9720.35 | 3.14% | 0.00 |
| 2026-01-13 | 9.33 | 9.27 | -0.09 | -0.96% | 9.21 | 9.46 | 97755 | 9119.48 | 2.94% | 0.00 |
| 2026-01-12 | 9.26 | 9.36 | 0.10 | 1.08% | 9.18 | 9.37 | 97126 | 9016.68 | 2.92% | 0.00 |
| 2026-01-09 | 9.15 | 9.26 | 0.08 | 0.87% | 9.11 | 9.28 | 93038 | 8553.11 | 2.80% | 0.00 |
| 2026-01-08 | 9.13 | 9.18 | 0.00 | 0.00% | 9.11 | 9.25 | 72802 | 6682.88 | 2.19% | 0.00 |
| 2026-01-07 | 9.38 | 9.18 | -0.23 | -2.44% | 9.14 | 9.38 | 123178 | 11341.22 | 3.71% | 0.00 |
| 2026-01-06 | 8.86 | 9.41 | 0.54 | 6.09% | 8.86 | 9.58 | 209343 | 19577.79 | 6.30% | 0.00 |
| 2026-01-05 | 8.80 | 8.87 | 0.07 | 0.80% | 8.76 | 8.90 | 40347 | 3569.21 | 1.21% | 0.00 |
| 2025-12-31 | 8.91 | 8.80 | -0.13 | -1.46% | 8.70 | 8.96 | 54344 | 4773.34 | 1.63% | 0.00 |
| 2025-12-30 | 9.01 | 8.93 | -0.12 | -1.33% | 8.81 | 9.05 | 53232 | 4750.70 | 1.60% | 0.00 |
| 2025-12-29 | 9.20 | 9.05 | -0.17 | -1.84% | 9.02 | 9.20 | 79368 | 7222.68 | 2.39% | 0.00 |
| 2025-12-26 | 8.87 | 9.22 | 0.34 | 3.83% | 8.85 | 9.38 | 150067 | 13779.86 | 4.51% | 0.00 |
| 2025-12-25 | 8.87 | 8.88 | -0.02 | -0.22% | 8.81 | 8.92 | 33654 | 2987.71 | 1.01% | 0.00 |
| 2025-12-24 | 8.85 | 8.90 | 0.02 | 0.23% | 8.78 | 8.94 | 42410 | 3757.88 | 1.28% | 0.00 |
| 2025-12-23 | 8.81 | 8.88 | 0.12 | 1.37% | 8.80 | 9.05 | 62569 | 5583.41 | 1.88% | 0.00 |
| 2025-12-22 | 8.76 | 8.76 | -0.01 | -0.11% | 8.72 | 8.84 | 28044 | 2461.97 | 0.84% | 0.00 |
| 2025-12-19 | 8.54 | 8.77 | 0.23 | 2.69% | 8.54 | 8.79 | 44421 | 3866.31 | 1.34% | 0.00 |
| 2025-12-18 | 8.37 | 8.54 | 0.11 | 1.30% | 8.37 | 8.57 | 38263 | 3262.97 | 1.15% | 0.00 |
| 2025-12-17 | 8.48 | 8.43 | -0.06 | -0.71% | 8.27 | 8.53 | 49971 | 4178.75 | 1.50% | 0.00 |
| 2025-12-16 | 8.82 | 8.49 | -0.25 | -2.86% | 8.46 | 8.82 | 45098 | 3850.48 | 1.36% | 0.00 |
| 2025-12-15 | 8.60 | 8.74 | 0.07 | 0.81% | 8.54 | 8.83 | 48361 | 4224.98 | 1.45% | 0.00 |
| 2025-12-12 | 8.75 | 8.67 | -0.06 | -0.69% | 8.66 | 8.82 | 57067 | 4973.05 | 1.72% | 0.00 |
| 2025-12-11 | 9.04 | 8.73 | -0.22 | -2.46% | 8.70 | 9.17 | 61588 | 5465.85 | 1.85% | 0.00 |
| 2025-12-10 | 9.02 | 8.95 | -0.11 | -1.21% | 8.88 | 9.08 | 49748 | 4460.24 | 1.50% | 0.00 |
| 2025-12-09 | 9.21 | 9.06 | -0.18 | -1.95% | 9.05 | 9.23 | 44750 | 4084.73 | 1.35% | 0.00 |
| 2025-12-08 | 9.19 | 9.24 | 0.08 | 0.87% | 9.08 | 9.25 | 43139 | 3963.85 | 1.30% | 0.00 |
| 2025-12-05 | 9.16 | 9.16 | 0.02 | 0.22% | 9.01 | 9.19 | 45852 | 4180.16 | 1.38% | 0.00 |
| 2025-12-04 | 9.28 | 9.14 | -0.17 | -1.83% | 9.07 | 9.31 | 61842 | 5662.19 | 1.86% | 0.00 |
| 2025-12-03 | 9.41 | 9.31 | 0.05 | 0.54% | 9.24 | 9.68 | 102109 | 9589.29 | 3.07% | 0.00 |
| 2025-12-02 | 9.35 | 9.26 | -0.18 | -1.91% | 9.24 | 9.43 | 62613 | 5819.01 | 1.88% | 0.00 |
| 2025-12-01 | 9.55 | 9.44 | 0.02 | 0.21% | 9.30 | 9.57 | 117053 | 11007.05 | 3.52% | 0.00 |
| 2025-11-28 | 8.98 | 9.42 | 0.45 | 5.02% | 8.98 | 9.80 | 175774 | 16559.03 | 5.29% | 10.00 |
| 2025-11-27 | 8.94 | 8.97 | 0.10 | 1.13% | 8.86 | 9.10 | 42427 | 3816.14 | 1.28% | 0.00 |
| 2025-11-26 | 8.97 | 8.87 | -0.11 | -1.22% | 8.85 | 9.12 | 47180 | 4238.21 | 1.42% | 0.00 |
| 2025-11-25 | 8.79 | 8.98 | 0.25 | 2.86% | 8.77 | 9.09 | 73955 | 6635.73 | 2.22% | 0.00 |
| 2025-11-24 | 8.76 | 8.73 | 0.04 | 0.46% | 8.62 | 8.84 | 70794 | 6183.55 | 2.13% | 45.00 |
| 2025-11-21 | 9.51 | 8.69 | -0.91 | -9.48% | 8.68 | 9.56 | 149235 | 13426.17 | 4.49% | 6.00 |
| 2025-11-20 | 9.76 | 9.60 | -0.08 | -0.83% | 9.53 | 9.86 | 78685 | 7623.17 | 2.37% | 0.00 |
| 2025-11-19 | 9.69 | 9.68 | 0.02 | 0.21% | 9.53 | 9.88 | 67162 | 6501.48 | 2.02% | 0.00 |
| 2025-11-18 | 9.85 | 9.66 | -0.23 | -2.33% | 9.60 | 9.93 | 64260 | 6222.29 | 1.93% | 0.00 |
| 2025-11-17 | 9.74 | 9.89 | 0.10 | 1.02% | 9.73 | 9.93 | 68612 | 6749.59 | 2.06% | 0.00 |
| 2025-11-14 | 9.85 | 9.79 | -0.13 | -1.31% | 9.77 | 9.98 | 67267 | 6621.97 | 2.02% | 0.00 |
| 2025-11-13 | 9.76 | 9.92 | 0.16 | 1.64% | 9.70 | 10.02 | 86476 | 8575.73 | 2.60% | 0.00 |
| 2025-11-12 | 9.86 | 9.76 | -0.17 | -1.71% | 9.65 | 9.92 | 87345 | 8505.68 | 2.63% | 4.00 |
| 2025-11-11 | 9.77 | 9.93 | 0.13 | 1.33% | 9.70 | 10.06 | 137223 | 13571.67 | 4.13% | 5.00 |
| 2025-11-10 | 9.69 | 9.80 | 0.13 | 1.34% | 9.63 | 9.95 | 154254 | 15153.72 | 4.64% | 0.00 |
| 2025-11-07 | 9.35 | 9.67 | 0.29 | 3.09% | 9.35 | 9.80 | 174055 | 16780.60 | 5.24% | 10.00 |
| 2025-11-06 | 9.32 | 9.38 | -0.01 | -0.11% | 9.25 | 9.44 | 83509 | 7809.09 | 2.51% | 0.00 |
| 2025-11-05 | 9.05 | 9.39 | 0.24 | 2.62% | 9.05 | 9.46 | 104687 | 9767.51 | 3.15% | 30.00 |
| 2025-11-04 | 9.26 | 9.15 | -0.12 | -1.29% | 9.09 | 9.30 | 52562 | 4822.02 | 1.58% | 0.00 |
| 2025-11-03 | 9.29 | 9.27 | 0.06 | 0.65% | 9.12 | 9.29 | 54492 | 5017.13 | 1.64% | 0.00 |
| 2025-10-31 | 9.06 | 9.21 | 0.12 | 1.32% | 9.06 | 9.28 | 74108 | 6832.80 | 2.23% | 0.00 |
| 2025-10-30 | 9.21 | 9.09 | -0.17 | -1.84% | 9.07 | 9.38 | 95934 | 8784.49 | 2.89% | 0.00 |
| 2025-10-29 | 9.41 | 9.26 | -0.21 | -2.22% | 9.14 | 9.41 | 84062 | 7769.96 | 2.53% | 0.00 |
| 2025-10-28 | 9.36 | 9.47 | 0.05 | 0.53% | 9.35 | 9.55 | 73958 | 7007.92 | 2.22% | 20.00 |
| 2025-10-27 | 9.35 | 9.42 | 0.10 | 1.07% | 9.28 | 9.43 | 54163 | 5074.77 | 1.63% | 0.00 |
| 2025-10-24 | 9.43 | 9.32 | -0.08 | -0.85% | 9.28 | 9.47 | 65923 | 6162.13 | 1.98% | 0.00 |
| 2025-10-23 | 9.31 | 9.40 | 0.05 | 0.53% | 9.21 | 9.44 | 53131 | 4950.40 | 1.60% | 0.00 |
| 2025-10-22 | 9.45 | 9.35 | -0.13 | -1.37% | 9.34 | 9.51 | 51462 | 4841.41 | 1.55% | 0.00 |
| 2025-10-21 | 9.37 | 9.48 | 0.11 | 1.17% | 9.29 | 9.50 | 53519 | 5038.60 | 1.61% | 0.00 |
| 2025-10-20 | 9.36 | 9.37 | 0.20 | 2.18% | 9.23 | 9.40 | 56892 | 5304.26 | 1.71% | 0.00 |
| 2025-10-17 | 9.47 | 9.17 | -0.28 | -2.96% | 9.17 | 9.66 | 92142 | 8639.21 | 2.77% | 0.00 |
| 2025-10-16 | 9.46 | 9.45 | -0.05 | -0.53% | 9.35 | 9.68 | 90535 | 8587.72 | 2.72% | 0.00 |
| 2025-10-15 | 9.50 | 9.50 | 0.01 | 0.11% | 9.37 | 9.58 | 79258 | 7500.09 | 2.38% | 30.00 |
| 2025-10-14 | 9.68 | 9.49 | -0.21 | -2.16% | 9.44 | 9.92 | 102187 | 9881.72 | 3.07% | 12.00 |
惠云钛业(300891)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。
