| 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 | 19.24 | 19.15 | 0.44 | 2.35% | 19.00 | 19.48 | 222781 | 42873.20 | 2.93% |
| 2026-03-24 | 18.75 | 18.71 | 0.53 | 2.92% | 18.16 | 18.80 | 186239 | 34429.04 | 2.45% |
| 2026-03-23 | 19.00 | 18.18 | -1.47 | -7.48% | 18.04 | 19.27 | 308064 | 57602.62 | 4.06% |
| 2026-03-20 | 19.82 | 19.65 | -0.19 | -0.96% | 19.62 | 20.35 | 203554 | 40485.66 | 2.68% |
| 2026-03-19 | 19.88 | 19.84 | -0.78 | -3.78% | 19.62 | 20.33 | 279396 | 55532.52 | 3.68% |
| 2026-03-18 | 20.69 | 20.62 | -0.06 | -0.29% | 20.27 | 20.77 | 156382 | 32078.78 | 2.06% |
| 2026-03-17 | 20.87 | 20.68 | -0.04 | -0.19% | 20.63 | 21.23 | 215205 | 45202.41 | 2.83% |
| 2026-03-16 | 21.31 | 20.72 | -0.73 | -3.40% | 20.30 | 21.37 | 302159 | 62462.07 | 3.98% |
| 2026-03-13 | 22.02 | 21.45 | -0.57 | -2.59% | 21.35 | 22.35 | 227309 | 49607.42 | 2.99% |
| 2026-03-12 | 22.31 | 22.02 | -0.55 | -2.44% | 21.85 | 22.47 | 213465 | 47240.91 | 2.81% |
| 2026-03-11 | 23.00 | 22.57 | -0.43 | -1.87% | 22.45 | 23.13 | 201146 | 45696.35 | 2.65% |
| 2026-03-10 | 23.23 | 23.00 | 0.02 | 0.09% | 22.80 | 23.33 | 212717 | 49006.49 | 2.80% |
| 2026-03-09 | 22.25 | 22.98 | -0.16 | -0.69% | 21.63 | 23.00 | 298467 | 66513.78 | 3.93% |
| 2026-03-06 | 23.00 | 23.14 | -0.30 | -1.28% | 22.73 | 23.47 | 219657 | 50762.49 | 2.89% |
| 2026-03-05 | 24.01 | 23.44 | -0.21 | -0.89% | 23.14 | 24.30 | 298471 | 70495.53 | 3.93% |
| 2026-03-04 | 23.23 | 23.65 | -0.13 | -0.55% | 23.05 | 24.35 | 385562 | 91635.34 | 5.08% |
| 2026-03-03 | 25.40 | 23.78 | -2.49 | -9.48% | 23.71 | 25.45 | 610901 | 149847.11 | 8.04% |
| 2026-03-02 | 26.76 | 26.27 | 0.42 | 1.62% | 24.61 | 26.76 | 908221 | 231017.83 | 11.95% |
| 2026-02-27 | 23.45 | 25.85 | 2.35 | 10.00% | 23.45 | 25.85 | 722378 | 181947.19 | 9.51% |
| 2026-02-26 | 24.01 | 23.50 | -0.25 | -1.05% | 23.46 | 24.30 | 399699 | 95004.92 | 5.26% |
| 2026-02-25 | 23.20 | 23.75 | 0.88 | 3.85% | 22.91 | 23.98 | 442175 | 104505.50 | 5.82% |
| 2026-02-24 | 22.52 | 22.87 | 1.08 | 4.96% | 22.23 | 23.29 | 382347 | 87319.13 | 5.03% |
| 2026-02-13 | 22.01 | 21.79 | -0.81 | -3.58% | 21.75 | 22.33 | 282568 | 62131.17 | 3.72% |
| 2026-02-12 | 22.16 | 22.60 | 0.25 | 1.12% | 22.16 | 22.97 | 297027 | 67298.23 | 3.91% |
| 2026-02-11 | 21.52 | 22.35 | 0.75 | 3.47% | 21.52 | 22.86 | 368174 | 82653.94 | 4.85% |
| 2026-02-10 | 21.92 | 21.60 | -0.32 | -1.46% | 21.55 | 21.97 | 189906 | 41281.68 | 2.50% |
| 2026-02-09 | 21.74 | 21.92 | 0.79 | 3.74% | 21.50 | 22.08 | 322228 | 70369.00 | 4.24% |
| 2026-02-06 | 20.26 | 21.13 | -0.05 | -0.24% | 20.00 | 21.49 | 369638 | 77571.93 | 4.87% |
| 2026-02-05 | 21.65 | 21.18 | -0.91 | -4.12% | 20.75 | 21.87 | 363919 | 77227.67 | 4.79% |
| 2026-02-04 | 22.33 | 22.09 | 0.29 | 1.33% | 21.66 | 22.33 | 380161 | 83344.16 | 5.00% |
| 2026-02-03 | 20.95 | 21.80 | 0.60 | 2.83% | 20.81 | 22.05 | 604810 | 129152.00 | 7.96% |
| 2026-02-02 | 21.20 | 21.20 | -2.35 | -9.98% | 21.20 | 21.20 | 133174 | 28232.89 | 1.75% |
| 2026-01-30 | 24.60 | 23.55 | -2.62 | -10.01% | 23.55 | 24.69 | 649391 | 154845.77 | 8.55% |
| 2026-01-29 | 27.39 | 26.17 | -0.43 | -1.62% | 25.34 | 28.19 | 1126918 | 301651.69 | 14.83% |
| 2026-01-28 | 24.19 | 26.60 | 2.42 | 10.01% | 24.00 | 26.60 | 1015645 | 259615.69 | 13.37% |
| 2026-01-27 | 24.00 | 24.18 | -0.70 | -2.81% | 23.46 | 24.88 | 745429 | 179316.31 | 9.81% |
| 2026-01-26 | 25.19 | 24.88 | 1.19 | 5.02% | 24.41 | 25.44 | 971024 | 241245.64 | 12.78% |
| 2026-01-23 | 22.86 | 23.69 | 1.60 | 7.24% | 22.44 | 24.07 | 835580 | 195219.19 | 11.00% |
| 2026-01-22 | 21.36 | 22.09 | 0.21 | 0.96% | 21.08 | 22.61 | 669945 | 144972.98 | 8.82% |
| 2026-01-21 | 21.33 | 21.88 | 0.92 | 4.39% | 21.30 | 21.95 | 705211 | 152922.14 | 9.28% |
| 2026-01-20 | 21.27 | 20.96 | -0.22 | -1.04% | 20.18 | 21.58 | 485700 | 100608.77 | 6.39% |
| 2026-01-19 | 21.10 | 21.18 | 0.16 | 0.76% | 20.40 | 21.37 | 391538 | 82331.35 | 5.15% |
| 2026-01-16 | 21.16 | 21.02 | 0.05 | 0.24% | 20.97 | 21.85 | 564453 | 120678.72 | 7.43% |
| 2026-01-15 | 21.00 | 20.97 | -0.13 | -0.62% | 20.71 | 21.74 | 555585 | 117969.72 | 7.31% |
| 2026-01-14 | 21.32 | 21.10 | 0.10 | 0.48% | 21.00 | 21.56 | 575344 | 122586.42 | 7.57% |
| 2026-01-13 | 21.32 | 21.00 | -0.32 | -1.50% | 20.90 | 21.66 | 561614 | 119638.98 | 7.39% |
| 2026-01-12 | 22.20 | 21.32 | -0.25 | -1.16% | 20.98 | 22.20 | 662446 | 140884.80 | 8.72% |
| 2026-01-09 | 20.50 | 21.57 | 1.07 | 5.22% | 20.36 | 22.15 | 740461 | 157292.98 | 9.75% |
| 2026-01-08 | 21.00 | 20.50 | -0.62 | -2.94% | 20.30 | 21.32 | 584795 | 121560.66 | 7.70% |
| 2026-01-07 | 22.00 | 21.12 | 0.00 | 0.00% | 21.05 | 22.79 | 1144968 | 248210.97 | 15.07% |
| 2026-01-06 | 19.79 | 21.12 | 1.92 | 10.00% | 19.60 | 21.12 | 694143 | 143827.81 | 9.14% |
| 2026-01-05 | 18.98 | 19.20 | 0.59 | 3.17% | 18.82 | 19.33 | 388539 | 74165.98 | 5.11% |
| 2025-12-31 | 18.85 | 18.61 | -0.23 | -1.22% | 18.52 | 19.10 | 353185 | 66254.42 | 4.65% |
| 2025-12-30 | 18.36 | 18.84 | -0.55 | -2.84% | 18.36 | 18.99 | 426305 | 79908.41 | 5.61% |
| 2025-12-29 | 19.78 | 19.39 | -0.36 | -1.82% | 19.11 | 20.25 | 660278 | 129826.02 | 8.69% |
| 2025-12-26 | 19.95 | 19.75 | 0.27 | 1.39% | 19.44 | 20.10 | 578836 | 114342.86 | 7.62% |
| 2025-12-25 | 19.42 | 19.48 | -1.00 | -4.88% | 19.09 | 19.59 | 698823 | 134832.83 | 9.20% |
| 2025-12-24 | 20.55 | 20.48 | 0.46 | 2.30% | 20.11 | 21.09 | 800043 | 164636.55 | 10.53% |
| 2025-12-23 | 20.40 | 20.02 | 0.05 | 0.25% | 19.91 | 20.86 | 829666 | 167928.94 | 10.92% |
| 2025-12-22 | 19.25 | 19.97 | 1.22 | 6.51% | 19.08 | 20.15 | 699581 | 137632.14 | 9.21% |
| 2025-12-19 | 18.69 | 18.75 | -0.35 | -1.83% | 18.30 | 18.91 | 465149 | 86559.21 | 6.12% |
| 2025-12-18 | 19.47 | 19.10 | 0.10 | 0.53% | 18.80 | 19.75 | 641503 | 123765.59 | 8.44% |
| 2025-12-17 | 18.37 | 19.00 | 1.01 | 5.61% | 18.20 | 19.15 | 668423 | 125430.64 | 8.80% |
| 2025-12-16 | 18.29 | 17.99 | -0.15 | -0.83% | 17.87 | 18.76 | 627316 | 114668.19 | 8.26% |
| 2025-12-15 | 16.85 | 18.14 | 1.29 | 7.66% | 16.81 | 18.54 | 710455 | 126380.81 | 9.35% |
| 2025-12-12 | 17.00 | 16.85 | 0.03 | 0.18% | 16.77 | 17.10 | 187626 | 31717.78 | 2.47% |
| 2025-12-11 | 16.99 | 16.82 | -0.15 | -0.88% | 16.78 | 17.30 | 259232 | 44089.29 | 3.41% |
| 2025-12-10 | 16.92 | 16.97 | 0.29 | 1.74% | 16.77 | 17.11 | 247101 | 41878.71 | 3.25% |
| 2025-12-09 | 17.26 | 16.68 | -0.68 | -3.92% | 16.67 | 17.26 | 272961 | 45987.57 | 3.62% |
| 2025-12-08 | 17.51 | 17.36 | -0.14 | -0.80% | 17.06 | 17.56 | 239574 | 41332.76 | 3.18% |
| 2025-12-05 | 16.78 | 17.50 | 0.62 | 3.67% | 16.73 | 17.55 | 261340 | 44961.86 | 3.47% |
| 2025-12-04 | 17.31 | 16.88 | -0.36 | -2.09% | 16.76 | 17.49 | 245119 | 41697.82 | 3.25% |
| 2025-12-03 | 17.59 | 17.24 | -0.39 | -2.21% | 17.18 | 17.65 | 242784 | 42240.09 | 3.22% |
| 2025-12-02 | 17.65 | 17.63 | -0.28 | -1.56% | 17.50 | 17.83 | 209268 | 36880.95 | 2.78% |
| 2025-12-01 | 18.05 | 17.91 | 0.36 | 2.05% | 17.73 | 18.29 | 412150 | 74208.05 | 5.47% |
| 2025-11-28 | 17.57 | 17.55 | 0.03 | 0.17% | 17.24 | 17.89 | 329774 | 57944.31 | 4.37% |
| 2025-11-27 | 17.58 | 17.52 | 0.60 | 3.55% | 17.32 | 18.38 | 614433 | 109804.88 | 8.15% |
| 2025-11-26 | 17.32 | 16.92 | -0.47 | -2.70% | 16.85 | 17.38 | 260365 | 44354.96 | 3.45% |
| 2025-11-25 | 17.02 | 17.39 | 0.62 | 3.70% | 16.94 | 17.73 | 326548 | 56623.96 | 4.33% |
| 2025-11-24 | 16.79 | 16.77 | 0.13 | 0.78% | 16.48 | 17.14 | 290044 | 48612.66 | 3.85% |
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。
