| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 15.99 | 16.34 | 0.37 | 2.32% | 15.99 | 16.79 | 292499 | 47926.59 | 3.88% |
| 2025-10-24 | 16.07 | 15.97 | -0.09 | -0.56% | 15.91 | 16.21 | 168502 | 26997.00 | 2.24% |
| 2025-10-23 | 15.89 | 16.06 | 0.15 | 0.94% | 15.51 | 16.10 | 201074 | 31722.08 | 2.67% |
| 2025-10-22 | 15.72 | 15.91 | -0.27 | -1.67% | 15.55 | 16.06 | 205793 | 32542.78 | 2.73% |
| 2025-10-21 | 16.50 | 16.18 | -0.16 | -0.98% | 16.11 | 16.55 | 236311 | 38533.66 | 3.13% |
| 2025-10-20 | 16.60 | 16.34 | -0.59 | -3.48% | 16.24 | 16.78 | 257647 | 42447.09 | 3.42% |
| 2025-10-17 | 17.54 | 16.93 | -0.28 | -1.63% | 16.85 | 17.79 | 284794 | 49082.31 | 3.78% |
| 2025-10-16 | 17.47 | 17.21 | -0.21 | -1.21% | 17.11 | 17.76 | 246035 | 42945.38 | 3.26% |
| 2025-10-15 | 17.70 | 17.42 | 0.03 | 0.17% | 17.02 | 17.76 | 271286 | 47029.44 | 3.60% |
| 2025-10-14 | 18.20 | 17.39 | -0.33 | -1.86% | 17.30 | 18.71 | 483396 | 87118.81 | 6.41% |
| 2025-10-13 | 17.00 | 17.72 | 0.29 | 1.66% | 16.90 | 17.74 | 361572 | 62559.37 | 4.80% |
| 2025-10-10 | 17.70 | 17.43 | -0.39 | -2.19% | 17.35 | 17.75 | 307813 | 53994.82 | 4.08% |
| 2025-10-09 | 18.04 | 17.82 | 0.55 | 3.18% | 17.60 | 18.12 | 428571 | 76415.36 | 5.69% |
| 2025-09-30 | 16.77 | 17.27 | 0.52 | 3.10% | 16.77 | 17.38 | 373040 | 64159.73 | 4.95% |
| 2025-09-29 | 16.60 | 16.75 | 0.65 | 4.04% | 16.28 | 16.98 | 396571 | 65994.35 | 5.26% |
| 2025-09-26 | 16.11 | 16.10 | 0.46 | 2.94% | 16.06 | 16.76 | 419913 | 68875.45 | 5.57% |
| 2025-09-25 | 15.76 | 15.64 | -0.13 | -0.82% | 15.61 | 15.96 | 166192 | 26149.66 | 2.20% |
| 2025-09-24 | 15.70 | 15.77 | 0.35 | 2.27% | 15.53 | 15.88 | 218303 | 34337.19 | 2.90% |
| 2025-09-23 | 16.03 | 15.42 | -0.80 | -4.93% | 15.10 | 16.17 | 333619 | 51891.59 | 4.43% |
| 2025-09-22 | 16.40 | 16.22 | -0.06 | -0.37% | 15.97 | 16.50 | 164715 | 26539.99 | 2.19% |
| 2025-09-19 | 16.22 | 16.28 | 0.08 | 0.49% | 16.16 | 16.44 | 127798 | 20817.09 | 1.70% |
| 2025-09-18 | 16.74 | 16.20 | -0.65 | -3.86% | 16.08 | 16.74 | 274399 | 45045.73 | 3.64% |
| 2025-09-17 | 16.80 | 16.85 | -0.06 | -0.35% | 16.52 | 16.86 | 190809 | 31859.41 | 2.53% |
| 2025-09-16 | 17.48 | 16.91 | -0.47 | -2.70% | 16.59 | 17.58 | 319134 | 53912.19 | 4.23% |
| 2025-09-15 | 17.82 | 17.38 | -0.40 | -2.25% | 17.36 | 17.87 | 248717 | 43592.50 | 3.30% |
| 2025-09-12 | 17.34 | 17.78 | 0.50 | 2.89% | 17.26 | 18.08 | 371520 | 65806.84 | 4.93% |
| 2025-09-11 | 17.28 | 17.28 | 0.06 | 0.35% | 16.99 | 17.43 | 246464 | 42353.24 | 3.27% |
| 2025-09-10 | 17.20 | 17.22 | -0.15 | -0.86% | 16.92 | 17.33 | 201103 | 34453.04 | 2.67% |
| 2025-09-09 | 17.01 | 17.37 | 0.33 | 1.94% | 16.94 | 17.73 | 391184 | 68031.21 | 5.19% |
| 2025-09-08 | 16.76 | 17.04 | 0.28 | 1.67% | 16.70 | 17.18 | 266067 | 45182.40 | 3.53% |
| 2025-09-05 | 16.53 | 16.76 | 0.23 | 1.39% | 16.30 | 16.80 | 242609 | 40440.50 | 3.22% |
| 2025-09-04 | 16.95 | 16.53 | -0.34 | -2.02% | 16.27 | 17.59 | 325647 | 54942.91 | 4.32% |
| 2025-09-03 | 17.76 | 16.87 | -0.62 | -3.54% | 16.73 | 17.80 | 376933 | 64661.11 | 5.00% |
| 2025-09-02 | 17.95 | 17.49 | 0.08 | 0.46% | 17.12 | 18.13 | 568596 | 99882.34 | 7.54% |
| 2025-09-01 | 17.00 | 17.41 | 0.26 | 1.52% | 16.70 | 17.50 | 440910 | 75583.62 | 5.85% |
| 2025-08-29 | 16.62 | 17.15 | 0.56 | 3.38% | 16.51 | 17.40 | 389973 | 66306.16 | 5.17% |
| 2025-08-28 | 16.29 | 16.59 | 0.32 | 1.97% | 16.09 | 16.59 | 215306 | 35276.15 | 2.86% |
| 2025-08-27 | 16.42 | 16.27 | -0.14 | -0.85% | 16.23 | 16.80 | 257183 | 42465.43 | 3.41% |
| 2025-08-26 | 16.40 | 16.41 | -0.10 | -0.61% | 16.22 | 16.56 | 171929 | 28166.57 | 2.28% |
| 2025-08-25 | 16.39 | 16.51 | 0.35 | 2.17% | 16.26 | 16.64 | 249683 | 41058.65 | 3.31% |
| 2025-08-22 | 16.07 | 16.16 | 0.13 | 0.81% | 16.03 | 16.30 | 150683 | 24349.79 | 2.00% |
| 2025-08-21 | 16.14 | 16.03 | -0.12 | -0.74% | 15.96 | 16.40 | 166355 | 26776.63 | 2.21% |
| 2025-08-20 | 15.52 | 16.15 | 0.43 | 2.74% | 15.52 | 16.38 | 302305 | 48643.48 | 4.01% |
| 2025-08-19 | 15.74 | 15.72 | -0.03 | -0.19% | 15.57 | 15.86 | 133554 | 20981.47 | 1.77% |
| 2025-08-18 | 15.76 | 15.75 | 0.00 | 0.00% | 15.64 | 15.85 | 165807 | 26101.35 | 2.20% |
| 2025-08-15 | 15.46 | 15.75 | 0.23 | 1.48% | 15.46 | 15.80 | 117396 | 18437.72 | 1.56% |
| 2025-08-14 | 15.86 | 15.52 | -0.34 | -2.14% | 15.49 | 15.88 | 138993 | 21780.78 | 1.84% |
| 2025-08-13 | 15.52 | 15.86 | 0.33 | 2.12% | 15.50 | 15.93 | 188067 | 29606.75 | 2.49% |
| 2025-08-12 | 15.59 | 15.53 | -0.05 | -0.32% | 15.44 | 15.60 | 88325 | 13707.61 | 1.17% |
| 2025-08-11 | 15.58 | 15.58 | -0.07 | -0.45% | 15.46 | 15.65 | 145876 | 22704.73 | 1.94% |
| 2025-08-08 | 15.53 | 15.65 | 0.12 | 0.77% | 15.44 | 15.81 | 143227 | 22402.01 | 1.90% |
| 2025-08-07 | 15.60 | 15.53 | 0.01 | 0.06% | 15.29 | 15.68 | 119119 | 18431.37 | 1.58% |
| 2025-08-06 | 15.42 | 15.52 | 0.06 | 0.39% | 15.37 | 15.58 | 96652 | 14976.51 | 1.28% |
| 2025-08-05 | 15.45 | 15.46 | 0.02 | 0.13% | 15.39 | 15.57 | 99081 | 15327.48 | 1.31% |
| 2025-08-04 | 15.18 | 15.44 | 0.35 | 2.32% | 15.06 | 15.47 | 131500 | 20093.43 | 1.74% |
| 2025-08-01 | 15.19 | 15.09 | -0.02 | -0.13% | 15.03 | 15.20 | 89025 | 13462.77 | 1.18% |
| 2025-07-31 | 15.48 | 15.11 | -0.71 | -4.49% | 15.07 | 15.48 | 217107 | 33089.48 | 2.88% |
| 2025-07-30 | 16.00 | 15.82 | -0.18 | -1.13% | 15.67 | 16.07 | 129901 | 20610.39 | 1.72% |
| 2025-07-29 | 16.17 | 16.00 | -0.29 | -1.78% | 15.87 | 16.24 | 155179 | 24820.90 | 2.06% |
| 2025-07-28 | 16.50 | 16.29 | -0.15 | -0.91% | 16.02 | 16.50 | 156833 | 25456.43 | 2.08% |
| 2025-07-25 | 16.50 | 16.44 | -0.15 | -0.90% | 16.21 | 16.60 | 189208 | 30975.04 | 2.51% |
| 2025-07-24 | 16.05 | 16.59 | 0.37 | 2.28% | 16.00 | 16.71 | 272919 | 44805.48 | 3.62% |
| 2025-07-23 | 16.25 | 16.22 | -0.15 | -0.92% | 16.15 | 16.43 | 209106 | 34082.82 | 2.77% |
| 2025-07-22 | 16.25 | 16.37 | 0.22 | 1.36% | 16.22 | 16.53 | 244985 | 40060.20 | 3.25% |
| 2025-07-21 | 16.01 | 16.15 | -0.07 | -0.43% | 16.00 | 16.25 | 208335 | 33611.99 | 2.76% |
| 2025-07-18 | 15.75 | 16.22 | 0.74 | 4.78% | 15.67 | 16.58 | 372204 | 59928.04 | 4.94% |
| 2025-07-17 | 15.58 | 15.48 | -0.03 | -0.19% | 15.46 | 15.70 | 93069 | 14470.45 | 1.23% |
| 2025-07-16 | 15.65 | 15.51 | -0.24 | -1.52% | 15.45 | 15.75 | 104293 | 16248.71 | 1.38% |
| 2025-07-15 | 15.64 | 15.75 | -0.15 | -0.94% | 15.60 | 15.95 | 138091 | 21733.29 | 1.83% |
| 2025-07-14 | 15.85 | 15.90 | 0.34 | 2.19% | 15.68 | 16.16 | 281140 | 44773.73 | 3.73% |
| 2025-07-11 | 15.05 | 15.56 | 0.60 | 4.01% | 15.05 | 15.65 | 286187 | 44109.77 | 3.80% |
| 2025-07-10 | 14.89 | 14.96 | 0.06 | 0.40% | 14.89 | 15.02 | 87913 | 13139.83 | 1.17% |
| 2025-07-09 | 15.09 | 14.90 | -0.18 | -1.19% | 14.87 | 15.15 | 113331 | 16966.87 | 1.50% |
| 2025-07-08 | 15.01 | 15.08 | 0.05 | 0.33% | 15.01 | 15.21 | 98624 | 14904.37 | 1.31% |
| 2025-07-07 | 15.20 | 15.03 | -0.12 | -0.79% | 14.98 | 15.21 | 102154 | 15424.21 | 1.36% |
| 2025-07-04 | 15.36 | 15.39 | -0.19 | -1.22% | 15.24 | 15.63 | 153742 | 23648.38 | 2.04% |
| 2025-07-03 | 15.79 | 15.58 | 0.17 | 1.10% | 15.48 | 15.84 | 176104 | 27507.46 | 2.34% |
| 2025-07-02 | 15.41 | 15.41 | -0.05 | -0.32% | 15.33 | 15.57 | 114291 | 17613.75 | 1.52% |
| 2025-07-01 | 15.50 | 15.46 | -0.05 | -0.32% | 15.23 | 15.50 | 165664 | 25425.50 | 2.20% |
| 2025-06-30 | 15.38 | 15.51 | -0.19 | -1.21% | 15.21 | 15.60 | 211026 | 32470.45 | 2.80% |
贵研铂业(600459)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。
