| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 32.10 | 31.94 | -0.46 | -1.42% | 31.70 | 32.39 | 121255 | 38824.33 | 2.54% |
| 2025-04-02 | 32.80 | 32.40 | -0.42 | -1.28% | 32.25 | 32.98 | 130529 | 42565.36 | 2.73% |
| 2025-04-01 | 33.12 | 32.82 | -0.27 | -0.82% | 32.72 | 33.59 | 174145 | 57573.84 | 3.64% |
| 2025-03-31 | 33.80 | 33.09 | -0.71 | -2.10% | 32.67 | 33.98 | 179151 | 59273.41 | 3.75% |
| 2025-03-28 | 34.30 | 33.80 | -0.46 | -1.34% | 33.70 | 34.45 | 177507 | 60265.51 | 3.72% |
| 2025-03-27 | 35.05 | 34.26 | -0.94 | -2.67% | 34.02 | 35.67 | 262319 | 90217.32 | 5.49% |
| 2025-03-26 | 35.00 | 35.20 | -0.31 | -0.87% | 35.00 | 36.62 | 307827 | 110278.48 | 6.44% |
| 2025-03-25 | 37.00 | 35.51 | -2.87 | -7.48% | 35.51 | 37.47 | 428401 | 157192.22 | 8.97% |
| 2025-03-24 | 36.68 | 38.38 | 1.70 | 4.63% | 35.78 | 38.86 | 529247 | 197197.12 | 11.08% |
| 2025-03-21 | 35.92 | 36.68 | 0.87 | 2.43% | 35.89 | 39.08 | 673885 | 251446.61 | 14.10% |
| 2025-03-20 | 33.82 | 35.81 | 1.78 | 5.23% | 33.50 | 36.60 | 514584 | 181544.38 | 10.77% |
| 2025-03-19 | 34.28 | 34.03 | -0.99 | -2.83% | 33.70 | 35.18 | 361136 | 123871.36 | 7.56% |
| 2025-03-18 | 34.63 | 35.02 | -0.31 | -0.88% | 34.50 | 36.18 | 512554 | 180764.78 | 10.73% |
| 2025-03-17 | 36.80 | 35.33 | -0.82 | -2.27% | 35.03 | 38.05 | 769646 | 279400.38 | 16.11% |
| 2025-03-14 | 36.14 | 36.15 | 3.29 | 10.01% | 34.00 | 36.15 | 810693 | 286654.44 | 16.97% |
| 2025-03-13 | 29.87 | 32.86 | 2.99 | 10.01% | 29.60 | 32.86 | 382061 | 118762.64 | 8.00% |
| 2025-03-12 | 30.45 | 29.87 | -0.42 | -1.39% | 29.83 | 30.53 | 89930 | 27035.39 | 1.88% |
| 2025-03-11 | 29.89 | 30.29 | 0.27 | 0.90% | 29.69 | 30.44 | 105036 | 31646.82 | 2.20% |
| 2025-03-10 | 30.23 | 30.02 | 0.16 | 0.54% | 29.82 | 30.36 | 130861 | 39302.57 | 2.74% |
| 2025-03-07 | 28.80 | 29.86 | 1.06 | 3.68% | 28.71 | 30.38 | 198922 | 59501.12 | 4.16% |
| 2025-03-06 | 28.64 | 28.80 | 0.17 | 0.59% | 28.39 | 28.88 | 64519 | 18499.12 | 1.35% |
| 2025-03-05 | 28.48 | 28.63 | 0.15 | 0.53% | 28.21 | 28.89 | 65212 | 18624.08 | 1.36% |
| 2025-03-04 | 27.77 | 28.48 | 0.74 | 2.67% | 27.67 | 28.51 | 71372 | 20154.11 | 1.49% |
| 2025-03-03 | 27.45 | 27.74 | 0.36 | 1.31% | 27.45 | 28.25 | 75732 | 21156.32 | 1.59% |
| 2025-02-28 | 28.10 | 27.38 | -0.84 | -2.98% | 27.32 | 28.29 | 89502 | 24844.58 | 1.87% |
| 2025-02-27 | 28.57 | 28.22 | -0.35 | -1.23% | 27.87 | 28.57 | 65155 | 18334.48 | 1.36% |
| 2025-02-26 | 28.31 | 28.57 | 0.22 | 0.78% | 28.20 | 28.59 | 55684 | 15840.29 | 1.17% |
| 2025-02-25 | 28.39 | 28.35 | -0.11 | -0.39% | 27.98 | 29.21 | 80455 | 22933.59 | 1.68% |
| 2025-02-24 | 28.70 | 28.46 | -0.31 | -1.08% | 28.40 | 28.84 | 56409 | 16146.39 | 1.18% |
| 2025-02-21 | 28.80 | 28.77 | 0.01 | 0.03% | 28.52 | 28.88 | 62206 | 17852.65 | 1.30% |
| 2025-02-20 | 28.45 | 28.76 | 0.32 | 1.13% | 28.38 | 28.90 | 60444 | 17329.99 | 1.27% |
| 2025-02-19 | 28.20 | 28.44 | 0.32 | 1.14% | 28.01 | 28.44 | 55297 | 15622.60 | 1.16% |
| 2025-02-18 | 28.83 | 28.12 | -0.68 | -2.36% | 27.95 | 28.84 | 80415 | 22829.58 | 1.68% |
| 2025-02-17 | 29.26 | 28.80 | -0.40 | -1.37% | 28.69 | 29.31 | 66329 | 19146.68 | 1.39% |
| 2025-02-14 | 29.15 | 29.20 | 0.00 | 0.00% | 29.07 | 29.36 | 48778 | 14248.05 | 1.02% |
| 2025-02-13 | 29.71 | 29.20 | -0.49 | -1.65% | 29.11 | 29.79 | 73436 | 21571.67 | 1.54% |
| 2025-02-12 | 29.90 | 29.69 | -0.36 | -1.20% | 29.51 | 30.12 | 63078 | 18754.32 | 1.32% |
| 2025-02-11 | 30.43 | 30.05 | -0.38 | -1.25% | 29.96 | 30.59 | 43642 | 13152.44 | 0.91% |
| 2025-02-10 | 30.65 | 30.43 | -0.49 | -1.58% | 30.23 | 31.00 | 71771 | 21952.69 | 1.50% |
| 2025-02-07 | 29.78 | 30.92 | 1.14 | 3.83% | 29.47 | 31.10 | 128568 | 39385.49 | 2.69% |
| 2025-02-06 | 29.30 | 29.78 | 0.46 | 1.57% | 28.90 | 29.78 | 63828 | 18750.33 | 1.34% |
| 2025-02-05 | 29.28 | 29.32 | 0.20 | 0.69% | 28.81 | 29.58 | 57822 | 16897.06 | 1.21% |
| 2025-01-27 | 28.99 | 29.12 | 0.17 | 0.59% | 28.99 | 29.52 | 42104 | 12319.14 | 0.88% |
| 2025-01-24 | 29.65 | 28.95 | -0.69 | -2.33% | 28.88 | 29.86 | 67694 | 19805.45 | 1.42% |
| 2025-01-23 | 29.96 | 29.64 | -0.22 | -0.74% | 29.64 | 30.26 | 67897 | 20365.43 | 1.42% |
| 2025-01-22 | 29.55 | 29.86 | 0.21 | 0.71% | 29.48 | 30.10 | 90436 | 26993.58 | 1.89% |
| 2025-01-21 | 28.66 | 29.65 | 1.02 | 3.56% | 28.62 | 29.67 | 95642 | 28058.70 | 2.00% |
| 2025-01-20 | 27.95 | 28.63 | 0.75 | 2.69% | 27.87 | 29.00 | 62364 | 17815.38 | 1.31% |
| 2025-01-17 | 27.53 | 27.88 | 0.32 | 1.16% | 27.41 | 28.15 | 37030 | 10286.27 | 0.78% |
| 2025-01-16 | 27.60 | 27.56 | -0.01 | -0.04% | 27.34 | 27.96 | 39286 | 10856.73 | 0.82% |
| 2025-01-15 | 27.80 | 27.57 | -0.25 | -0.90% | 27.46 | 27.87 | 38758 | 10683.14 | 0.81% |
| 2025-01-14 | 27.20 | 27.82 | 0.66 | 2.43% | 26.98 | 27.88 | 56875 | 15701.99 | 1.19% |
| 2025-01-13 | 26.70 | 27.16 | 0.16 | 0.59% | 26.56 | 27.50 | 41017 | 11145.14 | 0.86% |
| 2025-01-10 | 27.31 | 27.00 | -0.31 | -1.14% | 26.96 | 27.68 | 49360 | 13502.51 | 1.03% |
| 2025-01-09 | 26.60 | 27.31 | 0.60 | 2.25% | 26.55 | 27.46 | 61827 | 16734.26 | 1.29% |
| 2025-01-08 | 27.23 | 26.71 | -0.52 | -1.91% | 26.26 | 27.23 | 47056 | 12561.00 | 0.98% |
| 2025-01-07 | 27.06 | 27.23 | 0.17 | 0.63% | 26.85 | 27.30 | 32049 | 8680.99 | 0.67% |
| 2025-01-06 | 27.11 | 27.06 | 0.01 | 0.04% | 26.79 | 27.56 | 43936 | 11919.57 | 0.92% |
| 2025-01-03 | 27.45 | 27.05 | -0.35 | -1.28% | 26.90 | 27.99 | 50786 | 13940.00 | 1.06% |
| 2025-01-02 | 28.48 | 27.40 | -1.05 | -3.69% | 27.18 | 28.50 | 62093 | 17279.80 | 1.30% |
| 2024-12-31 | 29.16 | 28.45 | -0.72 | -2.47% | 28.45 | 29.22 | 43351 | 12455.92 | 0.91% |
| 2024-12-30 | 29.22 | 29.17 | -0.20 | -0.68% | 28.98 | 29.49 | 52846 | 15417.33 | 1.11% |
| 2024-12-27 | 29.54 | 29.37 | 0.26 | 0.89% | 29.34 | 29.92 | 57404 | 17010.26 | 1.20% |
| 2024-12-26 | 28.91 | 29.11 | 0.22 | 0.76% | 28.91 | 29.40 | 32694 | 9554.09 | 0.68% |
| 2024-12-25 | 29.40 | 28.89 | -0.51 | -1.73% | 28.67 | 29.47 | 39961 | 11585.99 | 0.84% |
| 2024-12-24 | 29.32 | 29.40 | 0.08 | 0.27% | 29.17 | 29.82 | 41932 | 12333.00 | 0.88% |
| 2024-12-23 | 30.17 | 29.32 | -0.85 | -2.82% | 29.23 | 30.22 | 53164 | 15780.57 | 1.11% |
| 2024-12-20 | 28.97 | 30.17 | 1.12 | 3.86% | 28.89 | 30.21 | 104279 | 31027.79 | 2.18% |
| 2024-12-19 | 28.28 | 29.05 | 0.38 | 1.33% | 28.18 | 29.10 | 44618 | 12766.60 | 0.93% |
| 2024-12-18 | 28.67 | 28.67 | 0.01 | 0.03% | 28.63 | 28.89 | 26131 | 7514.65 | 0.55% |
| 2024-12-17 | 28.60 | 28.66 | -0.10 | -0.35% | 28.58 | 29.01 | 33040 | 9510.15 | 0.69% |
| 2024-12-16 | 28.93 | 28.76 | -0.17 | -0.59% | 28.60 | 29.12 | 36265 | 10443.23 | 0.76% |
| 2024-12-13 | 29.69 | 28.93 | -0.79 | -2.66% | 28.93 | 29.69 | 65327 | 19017.87 | 1.37% |
| 2024-12-12 | 29.69 | 29.72 | 0.07 | 0.24% | 29.55 | 29.91 | 48178 | 14322.44 | 1.01% |
| 2024-12-11 | 29.59 | 29.65 | 0.05 | 0.17% | 29.36 | 29.76 | 40691 | 12047.11 | 0.85% |
| 2024-12-10 | 30.13 | 29.60 | 0.20 | 0.68% | 29.49 | 30.22 | 53564 | 16013.74 | 1.12% |
| 2024-12-09 | 29.75 | 29.40 | -0.36 | -1.21% | 29.35 | 30.14 | 51825 | 15402.46 | 1.08% |
| 2024-12-06 | 28.90 | 29.76 | 0.77 | 2.66% | 28.83 | 29.88 | 74461 | 21925.71 | 1.56% |
| 2024-12-05 | 28.78 | 28.99 | 0.05 | 0.17% | 28.68 | 29.04 | 50496 | 14566.90 | 1.06% |
| 2024-12-04 | 29.26 | 28.94 | -0.21 | -0.72% | 28.80 | 29.42 | 43934 | 12769.74 | 0.92% |
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。
