| 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 | 33.20 | 33.10 | 0.75 | 2.32% | 32.72 | 33.33 | 87051 | 28708.32 | 1.82% |
| 2026-03-24 | 31.84 | 32.35 | 1.10 | 3.52% | 31.40 | 32.48 | 102418 | 32684.19 | 2.14% |
| 2026-03-23 | 32.71 | 31.25 | -2.22 | -6.63% | 31.02 | 32.87 | 139221 | 44587.25 | 2.91% |
| 2026-03-20 | 34.49 | 33.47 | -0.87 | -2.53% | 33.36 | 34.76 | 102875 | 34996.79 | 2.15% |
| 2026-03-19 | 35.07 | 34.34 | -1.33 | -3.73% | 34.15 | 35.29 | 96301 | 33359.78 | 2.02% |
| 2026-03-18 | 35.62 | 35.67 | 0.17 | 0.48% | 35.05 | 35.90 | 73933 | 26209.15 | 1.55% |
| 2026-03-17 | 36.26 | 35.50 | -0.68 | -1.88% | 35.40 | 36.56 | 88717 | 32007.44 | 1.86% |
| 2026-03-16 | 37.10 | 36.18 | -0.89 | -2.40% | 35.55 | 37.31 | 122768 | 44340.53 | 2.57% |
| 2026-03-13 | 38.20 | 37.07 | -1.34 | -3.49% | 37.00 | 38.22 | 111387 | 41844.58 | 2.33% |
| 2026-03-12 | 39.20 | 38.41 | -0.85 | -2.17% | 38.16 | 39.20 | 97318 | 37533.57 | 2.04% |
| 2026-03-11 | 40.23 | 39.26 | -0.48 | -1.21% | 39.25 | 40.56 | 108099 | 42984.98 | 2.26% |
| 2026-03-10 | 39.50 | 39.74 | 0.57 | 1.46% | 39.37 | 40.29 | 98992 | 39338.98 | 2.07% |
| 2026-03-09 | 39.49 | 39.17 | -1.16 | -2.88% | 37.94 | 39.49 | 178199 | 68844.55 | 3.73% |
| 2026-03-06 | 40.15 | 40.33 | -0.15 | -0.37% | 39.56 | 41.54 | 145757 | 59243.54 | 3.05% |
| 2026-03-05 | 41.20 | 40.48 | -0.03 | -0.07% | 40.02 | 41.33 | 143367 | 58252.27 | 3.00% |
| 2026-03-04 | 39.49 | 40.51 | -0.11 | -0.27% | 39.03 | 41.86 | 179418 | 73096.81 | 3.76% |
| 2026-03-03 | 43.92 | 40.62 | -3.31 | -7.53% | 40.33 | 43.92 | 326773 | 136402.02 | 6.84% |
| 2026-03-02 | 45.40 | 43.93 | -0.42 | -0.95% | 42.53 | 45.40 | 449008 | 194854.12 | 9.40% |
| 2026-02-27 | 40.16 | 44.35 | 4.03 | 10.00% | 40.16 | 44.35 | 449237 | 195929.14 | 9.40% |
| 2026-02-26 | 40.25 | 40.32 | 0.27 | 0.67% | 39.78 | 40.65 | 126483 | 50978.26 | 2.65% |
| 2026-02-25 | 39.27 | 40.05 | 1.05 | 2.69% | 39.10 | 40.49 | 177859 | 71045.26 | 3.72% |
| 2026-02-24 | 38.68 | 39.00 | 1.02 | 2.69% | 38.41 | 39.83 | 142862 | 55959.63 | 2.99% |
| 2026-02-13 | 38.80 | 37.98 | -1.38 | -3.51% | 37.82 | 38.88 | 128835 | 49401.36 | 2.70% |
| 2026-02-12 | 37.60 | 39.36 | 1.84 | 4.90% | 37.50 | 40.12 | 249508 | 98027.92 | 5.22% |
| 2026-02-11 | 37.53 | 37.52 | -0.04 | -0.11% | 37.32 | 38.22 | 87007 | 32943.45 | 1.82% |
| 2026-02-10 | 38.01 | 37.56 | -0.45 | -1.18% | 37.26 | 38.03 | 90577 | 34074.12 | 1.90% |
| 2026-02-09 | 38.25 | 38.01 | 0.36 | 0.96% | 37.77 | 38.53 | 89472 | 34135.65 | 1.87% |
| 2026-02-06 | 37.90 | 37.65 | -0.76 | -1.98% | 37.64 | 38.50 | 90983 | 34550.73 | 1.90% |
| 2026-02-05 | 37.97 | 38.41 | 0.15 | 0.39% | 37.61 | 39.04 | 118500 | 45453.58 | 2.48% |
| 2026-02-04 | 39.17 | 38.26 | -0.63 | -1.62% | 37.85 | 39.17 | 116790 | 44793.07 | 2.44% |
| 2026-02-03 | 37.73 | 38.89 | 1.78 | 4.80% | 37.09 | 38.93 | 181631 | 69255.61 | 3.80% |
| 2026-02-02 | 37.69 | 37.11 | -1.23 | -3.21% | 36.99 | 38.56 | 149978 | 56527.62 | 3.14% |
| 2026-01-30 | 38.90 | 38.34 | -1.63 | -4.08% | 37.20 | 39.31 | 258951 | 98818.03 | 5.42% |
| 2026-01-29 | 42.98 | 39.97 | -2.63 | -6.17% | 39.76 | 42.98 | 401506 | 163075.28 | 8.40% |
| 2026-01-28 | 40.84 | 42.60 | 1.80 | 4.41% | 39.84 | 42.98 | 394353 | 164645.89 | 8.25% |
| 2026-01-27 | 40.33 | 40.80 | 0.20 | 0.49% | 40.06 | 42.20 | 239073 | 97808.43 | 5.00% |
| 2026-01-26 | 41.25 | 40.60 | -0.56 | -1.36% | 40.25 | 42.30 | 295377 | 121665.00 | 6.18% |
| 2026-01-23 | 40.85 | 41.16 | 0.83 | 2.06% | 40.03 | 41.39 | 228198 | 93304.58 | 4.78% |
| 2026-01-22 | 39.17 | 40.33 | 1.10 | 2.80% | 39.00 | 40.59 | 207626 | 83295.75 | 4.35% |
| 2026-01-21 | 38.59 | 39.23 | 0.43 | 1.11% | 38.50 | 39.72 | 158017 | 61874.14 | 3.31% |
| 2026-01-20 | 39.83 | 38.80 | -0.92 | -2.32% | 37.81 | 40.27 | 190793 | 73900.73 | 3.99% |
| 2026-01-19 | 38.50 | 39.72 | 1.22 | 3.17% | 37.90 | 40.65 | 247841 | 97771.04 | 5.19% |
| 2026-01-16 | 38.68 | 38.50 | 0.40 | 1.05% | 38.26 | 39.98 | 223771 | 87167.10 | 4.68% |
| 2026-01-15 | 38.06 | 38.10 | -0.29 | -0.76% | 37.60 | 38.50 | 172054 | 65428.86 | 3.60% |
| 2026-01-14 | 38.51 | 38.39 | -0.09 | -0.23% | 37.70 | 39.36 | 260925 | 100912.90 | 5.46% |
| 2026-01-13 | 41.32 | 38.48 | -2.82 | -6.83% | 38.21 | 41.40 | 379627 | 148132.98 | 7.95% |
| 2026-01-12 | 41.00 | 41.30 | 1.18 | 2.94% | 39.75 | 41.80 | 374989 | 152866.62 | 7.85% |
| 2026-01-09 | 40.23 | 40.12 | 0.39 | 0.98% | 39.43 | 41.41 | 394047 | 158943.38 | 8.25% |
| 2026-01-08 | 38.65 | 39.73 | 0.73 | 1.87% | 38.46 | 40.16 | 270559 | 106667.01 | 5.66% |
| 2026-01-07 | 39.20 | 39.00 | -0.54 | -1.37% | 38.40 | 39.29 | 236155 | 91686.16 | 4.94% |
| 2026-01-06 | 38.58 | 39.54 | 0.71 | 1.83% | 38.54 | 39.86 | 297364 | 116724.76 | 6.22% |
| 2026-01-05 | 39.77 | 38.83 | -0.62 | -1.57% | 38.04 | 39.90 | 358384 | 139322.80 | 7.50% |
| 2025-12-31 | 36.86 | 39.45 | 2.32 | 6.25% | 36.85 | 40.84 | 495639 | 194305.69 | 10.37% |
| 2025-12-30 | 38.26 | 37.13 | -1.27 | -3.31% | 36.75 | 38.38 | 300449 | 111957.45 | 6.29% |
| 2025-12-29 | 38.10 | 38.40 | 0.51 | 1.35% | 38.09 | 40.04 | 386460 | 150475.38 | 8.09% |
| 2025-12-26 | 36.52 | 37.89 | 1.10 | 2.99% | 36.52 | 39.75 | 397656 | 152798.50 | 8.32% |
| 2025-12-25 | 35.87 | 36.79 | 0.85 | 2.37% | 35.77 | 37.34 | 319291 | 117161.33 | 6.68% |
| 2025-12-24 | 35.16 | 35.94 | 0.34 | 0.96% | 35.15 | 36.32 | 231518 | 82865.76 | 4.85% |
| 2025-12-23 | 35.68 | 35.60 | 0.00 | 0.00% | 35.17 | 36.54 | 310314 | 111251.11 | 6.49% |
| 2025-12-22 | 36.27 | 35.60 | -0.61 | -1.68% | 35.15 | 36.88 | 319941 | 114009.30 | 6.70% |
| 2025-12-19 | 34.77 | 36.21 | 1.40 | 4.02% | 34.51 | 36.90 | 556423 | 199283.48 | 11.65% |
| 2025-12-18 | 31.98 | 34.81 | 2.54 | 7.87% | 31.98 | 35.50 | 507260 | 176085.56 | 10.62% |
| 2025-12-17 | 32.41 | 32.27 | -0.28 | -0.86% | 31.60 | 32.57 | 103212 | 33089.16 | 2.16% |
| 2025-12-16 | 33.09 | 32.55 | -0.85 | -2.54% | 32.28 | 33.09 | 114086 | 37132.60 | 2.39% |
| 2025-12-15 | 33.27 | 33.40 | 0.15 | 0.45% | 32.90 | 33.93 | 174164 | 58128.03 | 3.65% |
| 2025-12-12 | 32.90 | 33.25 | 0.55 | 1.68% | 32.62 | 33.36 | 154718 | 51172.93 | 3.24% |
| 2025-12-11 | 32.89 | 32.70 | -0.19 | -0.58% | 32.53 | 33.15 | 90622 | 29765.70 | 1.90% |
| 2025-12-10 | 32.94 | 32.89 | 0.46 | 1.42% | 32.38 | 33.30 | 78798 | 25746.62 | 1.65% |
| 2025-12-09 | 32.51 | 32.43 | -0.33 | -1.01% | 32.16 | 32.96 | 99591 | 32328.59 | 2.08% |
| 2025-12-08 | 32.55 | 32.76 | 0.65 | 2.02% | 32.53 | 33.61 | 199069 | 65670.16 | 4.17% |
| 2025-12-05 | 31.02 | 32.11 | 0.98 | 3.15% | 31.02 | 32.14 | 118161 | 37520.09 | 2.47% |
| 2025-12-04 | 31.22 | 31.13 | -0.09 | -0.29% | 30.95 | 31.34 | 39756 | 12389.21 | 0.83% |
| 2025-12-03 | 31.05 | 31.22 | 0.21 | 0.68% | 30.82 | 31.48 | 58230 | 18152.69 | 1.22% |
| 2025-12-02 | 31.26 | 31.01 | -0.44 | -1.40% | 30.92 | 31.27 | 36184 | 11233.46 | 0.76% |
| 2025-12-01 | 31.05 | 31.45 | 0.50 | 1.62% | 31.05 | 31.73 | 70055 | 21982.43 | 1.47% |
| 2025-11-28 | 30.79 | 30.95 | 0.15 | 0.49% | 30.68 | 31.16 | 39731 | 12304.88 | 0.83% |
| 2025-11-27 | 30.80 | 30.80 | -0.19 | -0.61% | 30.66 | 31.05 | 49010 | 15117.55 | 1.03% |
| 2025-11-26 | 31.27 | 30.99 | -0.06 | -0.19% | 30.96 | 32.11 | 58578 | 18376.84 | 1.23% |
| 2025-11-25 | 31.11 | 31.05 | -0.11 | -0.35% | 30.90 | 31.28 | 58834 | 18299.87 | 1.23% |
| 2025-11-24 | 30.97 | 31.16 | 0.33 | 1.07% | 30.60 | 31.28 | 71775 | 22186.49 | 1.50% |
宝钛股份(600456)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。
