| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.70 | 8.97 | 0.20 | 2.28% | 8.63 | 9.07 | 98427 | 8776.74 | 2.96% | 7.00 |
| 2026-03-24 | 8.83 | 8.77 | 0.16 | 1.86% | 8.33 | 8.88 | 130767 | 11193.57 | 3.93% | 0.00 |
| 2026-03-23 | 8.88 | 8.61 | -0.52 | -5.70% | 8.52 | 9.17 | 145885 | 12883.17 | 4.39% | 0.00 |
| 2026-03-20 | 9.77 | 9.13 | -0.62 | -6.36% | 9.13 | 9.84 | 163399 | 15294.94 | 4.92% | 0.00 |
| 2026-03-19 | 10.16 | 9.75 | -0.43 | -4.22% | 9.66 | 10.26 | 169538 | 16724.47 | 5.10% | 0.00 |
| 2026-03-18 | 10.42 | 10.18 | -0.15 | -1.45% | 10.07 | 10.52 | 176173 | 17972.32 | 5.30% | 0.00 |
| 2026-03-17 | 10.48 | 10.33 | -0.20 | -1.90% | 10.26 | 10.90 | 238706 | 25255.48 | 7.18% | 0.00 |
| 2026-03-16 | 10.43 | 10.53 | 0.09 | 0.86% | 10.31 | 11.00 | 232537 | 24818.32 | 7.00% | 3.00 |
| 2026-03-13 | 10.40 | 10.44 | -0.05 | -0.48% | 10.32 | 10.77 | 199442 | 21114.23 | 6.00% | 0.00 |
| 2026-03-12 | 10.60 | 10.49 | -0.20 | -1.87% | 10.40 | 10.85 | 274253 | 29083.12 | 8.25% | 0.00 |
| 2026-03-11 | 10.11 | 10.69 | 0.58 | 5.74% | 10.05 | 10.80 | 354873 | 37351.82 | 10.68% | 2.00 |
| 2026-03-10 | 10.33 | 10.11 | -0.23 | -2.22% | 10.06 | 10.39 | 142490 | 14483.79 | 4.29% | 0.00 |
| 2026-03-09 | 10.53 | 10.34 | -0.28 | -2.64% | 10.15 | 10.62 | 177795 | 18363.79 | 5.35% | 0.00 |
| 2026-03-06 | 10.23 | 10.62 | 0.29 | 2.81% | 10.19 | 10.92 | 226059 | 24117.22 | 6.80% | 12.00 |
| 2026-03-05 | 10.63 | 10.33 | -0.10 | -0.96% | 10.22 | 10.74 | 163268 | 16959.46 | 4.91% | 0.00 |
| 2026-03-04 | 10.17 | 10.43 | -0.18 | -1.70% | 10.17 | 10.80 | 290087 | 30534.19 | 8.73% | 13.00 |
| 2026-03-03 | 10.81 | 10.61 | 0.17 | 1.63% | 10.50 | 11.18 | 450455 | 48813.49 | 13.55% | 22.00 |
| 2026-03-02 | 10.52 | 10.44 | -0.22 | -2.06% | 10.26 | 10.76 | 158524 | 16555.84 | 4.77% | 0.00 |
| 2026-02-27 | 10.40 | 10.66 | 0.25 | 2.40% | 10.36 | 11.12 | 233177 | 25008.32 | 7.01% | 0.00 |
| 2026-02-26 | 10.30 | 10.41 | 0.06 | 0.58% | 10.30 | 10.65 | 215066 | 22424.20 | 6.47% | 0.00 |
| 2026-02-25 | 9.90 | 10.35 | 0.48 | 4.86% | 9.86 | 10.56 | 247605 | 25504.99 | 7.45% | 0.00 |
| 2026-02-24 | 9.49 | 9.87 | 0.53 | 5.67% | 9.47 | 9.89 | 131228 | 12820.49 | 3.95% | 0.00 |
| 2026-02-13 | 9.54 | 9.34 | -0.17 | -1.79% | 9.32 | 9.56 | 60702 | 5725.47 | 1.83% | 0.00 |
| 2026-02-12 | 9.67 | 9.51 | -0.17 | -1.76% | 9.47 | 9.71 | 65005 | 6224.23 | 1.96% | 0.00 |
| 2026-02-11 | 9.64 | 9.68 | 0.04 | 0.41% | 9.58 | 9.84 | 66065 | 6430.28 | 1.99% | 0.00 |
| 2026-02-10 | 9.65 | 9.64 | 0.00 | 0.00% | 9.52 | 9.86 | 87618 | 8479.57 | 2.64% | 16.00 |
| 2026-02-09 | 9.62 | 9.64 | 0.13 | 1.37% | 9.54 | 9.72 | 56865 | 5480.15 | 1.71% | 0.00 |
| 2026-02-06 | 9.36 | 9.51 | 0.06 | 0.63% | 9.31 | 9.70 | 79793 | 7616.14 | 2.40% | 0.00 |
| 2026-02-05 | 9.58 | 9.45 | -0.20 | -2.07% | 9.43 | 9.77 | 80398 | 7701.24 | 2.42% | 0.00 |
| 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 |
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。
