| 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 | 8.08 | 8.12 | 0.04 | 0.50% | 7.99 | 8.15 | 44624 | 3603.02 | 1.34% | 0.00 |
| 2025-04-21 | 7.95 | 8.08 | 0.11 | 1.38% | 7.89 | 8.15 | 52979 | 4257.95 | 1.59% | 0.00 |
| 2025-04-18 | 8.00 | 7.97 | 0.10 | 1.27% | 7.80 | 8.05 | 58428 | 4629.57 | 1.76% | 0.00 |
| 2025-04-17 | 7.72 | 7.87 | 0.12 | 1.55% | 7.71 | 8.10 | 55988 | 4440.34 | 1.68% | 0.00 |
| 2025-04-16 | 7.91 | 7.75 | -0.20 | -2.52% | 7.61 | 7.94 | 53306 | 4144.99 | 1.60% | 10.00 |
| 2025-04-15 | 7.89 | 7.95 | 0.04 | 0.51% | 7.89 | 8.05 | 49569 | 3939.96 | 1.49% | 0.00 |
| 2025-04-14 | 7.88 | 7.91 | 0.18 | 2.33% | 7.83 | 8.03 | 56608 | 4489.15 | 1.70% | 0.00 |
| 2025-04-11 | 7.71 | 7.73 | -0.04 | -0.51% | 7.63 | 7.86 | 54914 | 4267.01 | 1.65% | 10.00 |
| 2025-04-10 | 7.72 | 7.77 | 0.17 | 2.24% | 7.72 | 7.97 | 79529 | 6241.92 | 2.39% | 0.00 |
| 2025-04-09 | 7.26 | 7.60 | 0.14 | 1.88% | 6.76 | 7.70 | 108439 | 7841.59 | 3.26% | 0.00 |
| 2025-04-08 | 7.31 | 7.46 | 0.27 | 3.76% | 7.27 | 7.76 | 103928 | 7795.39 | 3.13% | 28.00 |
| 2025-04-07 | 8.49 | 7.19 | -1.80 | -20.02% | 7.19 | 8.59 | 153407 | 11757.09 | 4.61% | 0.00 |
| 2025-04-03 | 8.69 | 8.99 | 0.17 | 1.93% | 8.69 | 9.12 | 103543 | 9210.78 | 3.11% | 27.00 |
| 2025-04-02 | 8.81 | 8.82 | -0.07 | -0.79% | 8.79 | 9.10 | 80324 | 7169.71 | 2.42% | 0.00 |
| 2025-04-01 | 8.71 | 8.89 | 0.18 | 2.07% | 8.71 | 9.05 | 93847 | 8302.81 | 2.82% | 0.00 |
| 2025-03-31 | 9.14 | 8.71 | -0.54 | -5.84% | 8.57 | 9.15 | 138084 | 12101.69 | 4.15% | 10.00 |
| 2025-03-28 | 10.00 | 9.25 | -0.75 | -7.50% | 9.10 | 10.00 | 243504 | 22867.79 | 7.33% | 86.00 |
| 2025-03-27 | 9.72 | 10.00 | 0.14 | 1.42% | 9.70 | 10.25 | 304696 | 30425.29 | 9.17% | 25.00 |
| 2025-03-26 | 9.81 | 9.86 | -0.07 | -0.70% | 9.68 | 10.07 | 258559 | 25472.53 | 7.78% | 22.00 |
| 2025-03-25 | 9.05 | 9.93 | 0.79 | 8.64% | 9.03 | 10.32 | 330862 | 32084.25 | 9.95% | 12.00 |
| 2025-03-24 | 8.94 | 9.14 | 0.11 | 1.22% | 8.85 | 9.20 | 84896 | 7671.46 | 2.55% | 23.00 |
| 2025-03-21 | 9.18 | 9.03 | -0.23 | -2.48% | 8.96 | 9.31 | 63013 | 5737.02 | 1.90% | 0.00 |
| 2025-03-20 | 9.11 | 9.26 | 0.01 | 0.11% | 9.10 | 9.35 | 73210 | 6745.26 | 2.20% | 0.00 |
| 2025-03-19 | 9.28 | 9.25 | 0.08 | 0.87% | 9.15 | 9.50 | 99608 | 9281.97 | 3.00% | 0.00 |
| 2025-03-18 | 9.29 | 9.17 | -0.12 | -1.29% | 9.12 | 9.29 | 82847 | 7604.42 | 2.49% | 0.00 |
| 2025-03-17 | 9.01 | 9.29 | 0.26 | 2.88% | 8.97 | 9.65 | 149893 | 14021.79 | 4.51% | 0.00 |
| 2025-03-14 | 9.01 | 9.03 | 0.02 | 0.22% | 8.93 | 9.22 | 77080 | 6974.00 | 2.32% | 0.00 |
| 2025-03-13 | 8.89 | 9.01 | 0.09 | 1.01% | 8.69 | 9.11 | 83980 | 7454.79 | 2.53% | 13.00 |
| 2025-03-12 | 9.11 | 8.92 | -0.19 | -2.09% | 8.90 | 9.14 | 85568 | 7690.86 | 2.57% | 0.00 |
| 2025-03-11 | 9.00 | 9.11 | -0.05 | -0.55% | 8.93 | 9.28 | 92921 | 8440.28 | 2.80% | 0.00 |
| 2025-03-10 | 8.88 | 9.16 | 0.18 | 2.00% | 8.79 | 9.16 | 149591 | 13438.00 | 4.50% | 5.00 |
| 2025-03-07 | 8.78 | 8.98 | 0.22 | 2.51% | 8.69 | 9.05 | 121722 | 10863.88 | 3.66% | 0.00 |
| 2025-03-06 | 8.70 | 8.76 | 0.06 | 0.69% | 8.63 | 8.81 | 61544 | 5384.07 | 1.85% | 0.00 |
| 2025-03-05 | 8.75 | 8.70 | -0.07 | -0.80% | 8.52 | 8.78 | 53130 | 4592.59 | 1.60% | 0.00 |
| 2025-03-04 | 8.64 | 8.77 | 0.07 | 0.80% | 8.59 | 8.90 | 77945 | 6812.64 | 2.34% | 0.00 |
| 2025-03-03 | 8.42 | 8.70 | 0.37 | 4.44% | 8.40 | 8.98 | 109064 | 9518.40 | 3.28% | 0.00 |
| 2025-02-28 | 8.62 | 8.33 | -0.28 | -3.25% | 8.28 | 8.66 | 45163 | 3827.98 | 1.36% | 0.00 |
| 2025-02-27 | 8.76 | 8.61 | -0.18 | -2.05% | 8.51 | 8.79 | 58327 | 5032.32 | 1.75% | 0.00 |
| 2025-02-26 | 8.65 | 8.79 | 0.11 | 1.27% | 8.65 | 8.91 | 87092 | 7652.38 | 2.62% | 0.00 |
| 2025-02-25 | 8.45 | 8.68 | 0.11 | 1.28% | 8.45 | 9.15 | 111710 | 9816.56 | 3.36% | 0.00 |
| 2025-02-24 | 8.50 | 8.57 | 0.08 | 0.94% | 8.41 | 8.57 | 34221 | 2912.03 | 1.03% | 0.00 |
| 2025-02-21 | 8.58 | 8.49 | -0.07 | -0.82% | 8.46 | 8.62 | 35863 | 3052.83 | 1.08% | 0.00 |
| 2025-02-20 | 8.36 | 8.56 | 0.19 | 2.27% | 8.32 | 8.58 | 43063 | 3660.30 | 1.30% | 0.00 |
| 2025-02-19 | 8.29 | 8.37 | 0.13 | 1.58% | 8.25 | 8.38 | 30375 | 2530.11 | 0.91% | 0.00 |
| 2025-02-18 | 8.51 | 8.24 | -0.26 | -3.06% | 8.20 | 8.55 | 32676 | 2746.71 | 0.98% | 0.00 |
| 2025-02-17 | 8.35 | 8.50 | 0.15 | 1.80% | 8.32 | 8.68 | 47930 | 4087.77 | 1.44% | 0.00 |
| 2025-02-14 | 8.34 | 8.35 | 0.01 | 0.12% | 8.30 | 8.45 | 23152 | 1938.92 | 0.70% | 0.00 |
| 2025-02-13 | 8.48 | 8.34 | -0.15 | -1.77% | 8.34 | 8.55 | 27384 | 2309.80 | 0.82% | 0.00 |
| 2025-02-12 | 8.37 | 8.49 | 0.07 | 0.83% | 8.35 | 8.50 | 25356 | 2139.37 | 0.76% | 0.00 |
| 2025-02-11 | 8.48 | 8.42 | -0.06 | -0.71% | 8.34 | 8.48 | 25534 | 2141.11 | 0.77% | 0.00 |
| 2025-02-10 | 8.45 | 8.48 | 0.08 | 0.95% | 8.36 | 8.50 | 34162 | 2877.66 | 1.03% | 0.00 |
| 2025-02-07 | 8.34 | 8.40 | 0.06 | 0.72% | 8.28 | 8.48 | 39421 | 3311.33 | 1.19% | 0.00 |
| 2025-02-06 | 8.21 | 8.34 | 0.11 | 1.34% | 8.15 | 8.34 | 26151 | 2158.97 | 0.79% | 0.00 |
| 2025-02-05 | 8.15 | 8.23 | 0.12 | 1.48% | 8.11 | 8.24 | 21979 | 1799.12 | 0.66% | 0.00 |
| 2025-01-27 | 8.14 | 8.11 | 0.00 | 0.00% | 8.07 | 8.36 | 25537 | 2102.53 | 0.77% | 0.00 |
| 2025-01-24 | 8.14 | 8.11 | -0.03 | -0.37% | 7.98 | 8.19 | 25530 | 2059.06 | 0.77% | 0.00 |
| 2025-01-23 | 8.30 | 8.14 | -0.02 | -0.25% | 8.12 | 8.30 | 29296 | 2411.35 | 0.88% | 0.00 |
| 2025-01-22 | 8.22 | 8.16 | -0.08 | -0.97% | 8.09 | 8.23 | 23892 | 1947.14 | 0.72% | 0.00 |
| 2025-01-21 | 8.35 | 8.24 | -0.09 | -1.08% | 8.15 | 8.40 | 24959 | 2057.20 | 0.75% | 0.00 |
| 2025-01-20 | 8.44 | 8.33 | 0.03 | 0.36% | 8.22 | 8.44 | 23305 | 1939.67 | 0.70% | 0.00 |
| 2025-01-17 | 8.31 | 8.30 | -0.01 | -0.12% | 8.20 | 8.38 | 21054 | 1746.98 | 0.63% | 0.00 |
| 2025-01-16 | 8.25 | 8.31 | 0.09 | 1.09% | 8.16 | 8.46 | 38555 | 3212.47 | 1.16% | 0.00 |
| 2025-01-15 | 8.18 | 8.22 | 0.05 | 0.61% | 8.05 | 8.49 | 38081 | 3149.30 | 1.15% | 0.00 |
| 2025-01-14 | 7.85 | 8.17 | 0.32 | 4.08% | 7.85 | 8.17 | 31422 | 2532.65 | 0.95% | 0.00 |
| 2025-01-13 | 7.70 | 7.85 | 0.05 | 0.64% | 7.55 | 7.85 | 23817 | 1839.56 | 0.72% | 0.00 |
| 2025-01-10 | 7.99 | 7.80 | -0.23 | -2.86% | 7.80 | 8.08 | 20831 | 1648.46 | 0.63% | 0.00 |
| 2025-01-09 | 8.00 | 8.03 | -0.05 | -0.62% | 8.00 | 8.11 | 21495 | 1729.08 | 0.65% | 0.00 |
| 2025-01-08 | 7.96 | 8.08 | 0.12 | 1.51% | 7.76 | 8.20 | 39187 | 3132.26 | 1.18% | 0.00 |
| 2025-01-07 | 7.82 | 7.96 | 0.18 | 2.31% | 7.72 | 7.97 | 26797 | 2107.85 | 0.81% | 0.00 |
| 2025-01-06 | 7.68 | 7.78 | 0.10 | 1.30% | 7.42 | 7.85 | 25351 | 1950.04 | 0.76% | 26.00 |
| 2025-01-03 | 7.99 | 7.68 | -0.31 | -3.88% | 7.67 | 8.07 | 36098 | 2826.60 | 1.09% | 0.00 |
| 2025-01-02 | 8.11 | 7.99 | -0.18 | -2.20% | 7.90 | 8.30 | 31831 | 2573.75 | 0.96% | 0.00 |
| 2024-12-31 | 8.39 | 8.17 | -0.14 | -1.68% | 8.13 | 8.41 | 26456 | 2180.06 | 0.80% | 0.00 |
| 2024-12-30 | 8.47 | 8.31 | -0.16 | -1.89% | 8.20 | 8.47 | 31020 | 2578.69 | 0.93% | 0.00 |
| 2024-12-27 | 8.33 | 8.47 | 0.07 | 0.83% | 8.33 | 8.59 | 31651 | 2688.65 | 0.95% | 0.00 |
| 2024-12-26 | 8.30 | 8.40 | 0.16 | 1.94% | 8.26 | 8.40 | 26636 | 2223.23 | 0.80% | 11.00 |
| 2024-12-25 | 8.59 | 8.24 | -0.33 | -3.85% | 8.15 | 8.62 | 46950 | 3887.33 | 1.41% | 0.00 |
| 2024-12-24 | 8.58 | 8.57 | 0.05 | 0.59% | 8.47 | 8.75 | 39243 | 3367.00 | 1.18% | 0.00 |
| 2024-12-23 | 8.90 | 8.52 | -0.68 | -7.39% | 8.51 | 8.90 | 70150 | 6111.08 | 2.11% | 0.00 |
| 2024-12-20 | 8.98 | 9.20 | 0.22 | 2.45% | 8.95 | 9.48 | 53256 | 4928.83 | 1.60% | 0.00 |
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。
