| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 32.23 | 30.83 | -1.78 | -5.46% | 30.83 | 32.23 | 133913 | 41980.64 | 2.80% |
| 2025-11-20 | 32.53 | 32.61 | 0.01 | 0.03% | 32.47 | 32.98 | 87786 | 28723.15 | 1.84% |
| 2025-11-19 | 32.30 | 32.60 | 0.16 | 0.49% | 32.14 | 32.78 | 79937 | 25942.19 | 1.67% |
| 2025-11-18 | 32.90 | 32.44 | -0.52 | -1.58% | 32.03 | 32.96 | 103513 | 33534.00 | 2.17% |
| 2025-11-17 | 32.25 | 32.96 | 0.81 | 2.52% | 32.14 | 33.20 | 143190 | 46906.03 | 3.00% |
| 2025-11-14 | 32.57 | 32.15 | -0.58 | -1.77% | 32.14 | 32.65 | 61494 | 19929.92 | 1.29% |
| 2025-11-13 | 32.27 | 32.73 | 0.46 | 1.43% | 32.22 | 32.90 | 95179 | 31127.94 | 1.99% |
| 2025-11-12 | 32.41 | 32.27 | -0.23 | -0.71% | 31.92 | 32.58 | 77877 | 25096.33 | 1.63% |
| 2025-11-11 | 32.62 | 32.50 | -0.12 | -0.37% | 32.34 | 32.84 | 77793 | 25318.10 | 1.63% |
| 2025-11-10 | 32.98 | 32.62 | -0.24 | -0.73% | 32.40 | 33.00 | 79798 | 26011.53 | 1.67% |
| 2025-11-07 | 32.28 | 32.86 | 0.36 | 1.11% | 32.21 | 32.94 | 105893 | 34683.44 | 2.22% |
| 2025-11-06 | 32.04 | 32.50 | 0.33 | 1.03% | 32.04 | 32.75 | 90622 | 29454.23 | 1.90% |
| 2025-11-05 | 31.55 | 32.17 | 0.37 | 1.16% | 31.37 | 32.44 | 83497 | 26657.97 | 1.75% |
| 2025-11-04 | 32.28 | 31.80 | -0.49 | -1.52% | 31.70 | 32.50 | 69387 | 22274.96 | 1.45% |
| 2025-11-03 | 32.44 | 32.29 | 0.25 | 0.78% | 31.60 | 32.97 | 76079 | 24472.29 | 1.59% |
| 2025-10-31 | 32.23 | 32.04 | -0.21 | -0.65% | 31.85 | 32.56 | 72741 | 23449.00 | 1.52% |
| 2025-10-30 | 32.07 | 32.25 | -0.02 | -0.06% | 32.06 | 32.65 | 83019 | 26843.13 | 1.74% |
| 2025-10-29 | 31.99 | 32.27 | 0.40 | 1.26% | 31.70 | 32.44 | 81928 | 26349.51 | 1.71% |
| 2025-10-28 | 32.00 | 31.87 | -0.67 | -2.06% | 31.73 | 32.37 | 87375 | 27971.28 | 1.83% |
| 2025-10-27 | 32.25 | 32.54 | 0.46 | 1.43% | 32.15 | 32.68 | 90590 | 29408.12 | 1.90% |
| 2025-10-24 | 31.85 | 32.08 | 0.23 | 0.72% | 31.85 | 32.39 | 61669 | 19774.90 | 1.29% |
| 2025-10-23 | 31.67 | 31.85 | -0.03 | -0.09% | 31.22 | 31.95 | 56960 | 17943.23 | 1.19% |
| 2025-10-22 | 31.45 | 31.88 | 0.44 | 1.40% | 31.15 | 32.50 | 98378 | 31501.38 | 2.06% |
| 2025-10-21 | 31.29 | 31.44 | 0.31 | 1.00% | 31.19 | 31.75 | 57922 | 18247.19 | 1.21% |
| 2025-10-20 | 31.60 | 31.13 | -0.21 | -0.67% | 30.88 | 31.68 | 71796 | 22366.57 | 1.50% |
| 2025-10-17 | 32.30 | 31.34 | -1.07 | -3.30% | 31.24 | 32.78 | 83450 | 26622.93 | 1.75% |
| 2025-10-16 | 32.92 | 32.41 | -0.67 | -2.03% | 32.26 | 33.08 | 72545 | 23620.10 | 1.52% |
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。
