| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 33.01 | 33.08 | 0.11 | 0.33% | 32.36 | 33.15 | 94287 | 30881.29 | 1.97% |
| 2025-10-14 | 33.37 | 32.97 | 0.01 | 0.03% | 32.69 | 33.80 | 150844 | 50090.73 | 3.16% |
| 2025-10-13 | 31.62 | 32.96 | 0.09 | 0.27% | 31.61 | 33.16 | 103742 | 33820.02 | 2.17% |
| 2025-10-10 | 32.95 | 32.87 | -0.32 | -0.96% | 32.70 | 33.15 | 100133 | 32917.88 | 2.10% |
| 2025-10-09 | 32.75 | 33.19 | 0.66 | 2.03% | 32.60 | 33.20 | 180419 | 59465.80 | 3.78% |
| 2025-09-30 | 31.60 | 32.53 | 0.95 | 3.01% | 31.60 | 32.56 | 146010 | 47171.04 | 3.06% |
| 2025-09-29 | 31.42 | 31.58 | 0.38 | 1.22% | 30.92 | 31.58 | 61930 | 19425.23 | 1.30% |
| 2025-09-26 | 31.06 | 31.20 | 0.07 | 0.22% | 31.00 | 31.50 | 57052 | 17863.39 | 1.19% |
| 2025-09-25 | 31.31 | 31.13 | -0.18 | -0.57% | 31.00 | 31.50 | 66662 | 20825.00 | 1.40% |
| 2025-09-24 | 30.83 | 31.31 | 0.23 | 0.74% | 30.81 | 31.32 | 51828 | 16144.18 | 1.08% |
| 2025-09-23 | 31.05 | 31.08 | 0.13 | 0.42% | 30.43 | 31.19 | 57325 | 17602.41 | 1.20% |
| 2025-09-22 | 31.17 | 30.95 | -0.63 | -1.99% | 30.77 | 31.45 | 67114 | 20813.66 | 1.40% |
| 2025-09-19 | 30.68 | 31.58 | 0.93 | 3.03% | 30.46 | 31.58 | 101011 | 31178.04 | 2.11% |
| 2025-09-18 | 31.20 | 30.65 | -0.55 | -1.76% | 30.45 | 31.20 | 94020 | 29045.93 | 1.97% |
| 2025-09-17 | 31.20 | 31.20 | -0.04 | -0.13% | 31.01 | 31.38 | 66493 | 20746.46 | 1.39% |
| 2025-09-16 | 31.51 | 31.24 | -0.26 | -0.83% | 31.01 | 31.65 | 76439 | 23878.66 | 1.60% |
| 2025-09-15 | 32.16 | 31.50 | -0.65 | -2.02% | 31.48 | 32.26 | 89125 | 28213.60 | 1.87% |
| 2025-09-12 | 31.78 | 32.15 | 0.38 | 1.20% | 31.68 | 32.47 | 101564 | 32595.93 | 2.13% |
| 2025-09-11 | 31.39 | 31.77 | 0.30 | 0.95% | 31.12 | 31.78 | 73152 | 23031.73 | 1.53% |
| 2025-09-10 | 31.83 | 31.47 | -0.37 | -1.16% | 31.38 | 31.90 | 61869 | 19548.77 | 1.29% |
| 2025-09-09 | 31.87 | 31.84 | 0.02 | 0.06% | 31.51 | 32.12 | 74357 | 23642.44 | 1.56% |
| 2025-09-08 | 31.70 | 31.82 | 0.21 | 0.66% | 31.61 | 32.15 | 75326 | 24015.17 | 1.58% |
| 2025-09-05 | 31.05 | 31.61 | 0.62 | 2.00% | 31.00 | 31.62 | 75733 | 23759.13 | 1.59% |
| 2025-09-04 | 31.50 | 30.99 | -0.54 | -1.71% | 30.65 | 31.76 | 98727 | 30760.70 | 2.07% |
| 2025-09-03 | 32.85 | 31.53 | -1.35 | -4.11% | 31.43 | 33.02 | 125234 | 40031.44 | 2.62% |
| 2025-09-02 | 33.00 | 32.88 | -0.17 | -0.51% | 32.40 | 33.19 | 122019 | 39950.64 | 2.55% |
| 2025-09-01 | 33.12 | 33.05 | 0.12 | 0.36% | 32.68 | 33.14 | 131589 | 43317.01 | 2.75% |
| 2025-08-29 | 32.45 | 32.93 | 0.48 | 1.48% | 32.25 | 32.97 | 134753 | 44096.82 | 2.82% |
| 2025-08-28 | 32.10 | 32.45 | 0.34 | 1.06% | 31.56 | 32.68 | 133052 | 42868.33 | 2.78% |
| 2025-08-27 | 32.99 | 32.11 | -0.82 | -2.49% | 32.10 | 33.08 | 141075 | 46109.12 | 2.95% |
| 2025-08-26 | 33.49 | 32.93 | -0.93 | -2.75% | 32.75 | 33.49 | 185035 | 60989.59 | 3.87% |
| 2025-08-25 | 33.27 | 33.86 | 0.63 | 1.90% | 33.27 | 34.05 | 188487 | 63625.72 | 3.95% |
| 2025-08-22 | 33.24 | 33.23 | 0.14 | 0.42% | 33.05 | 33.49 | 113994 | 37899.23 | 2.39% |
| 2025-08-21 | 33.50 | 33.09 | -0.28 | -0.84% | 32.90 | 33.59 | 126017 | 41844.11 | 2.64% |
| 2025-08-20 | 32.80 | 33.37 | 0.47 | 1.43% | 32.70 | 33.85 | 182551 | 60994.80 | 3.82% |
| 2025-08-19 | 33.32 | 32.90 | -0.50 | -1.50% | 32.73 | 33.53 | 157476 | 52005.64 | 3.30% |
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。
