| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 17.80 | 16.64 | -1.56 | -8.57% | 16.61 | 17.94 | 496660 | 85167.46 | 6.59% |
| 2025-11-20 | 17.30 | 18.20 | 0.87 | 5.02% | 17.22 | 18.64 | 619322 | 111598.58 | 8.22% |
| 2025-11-19 | 17.39 | 17.33 | -0.17 | -0.97% | 17.12 | 17.79 | 255494 | 44308.80 | 3.39% |
| 2025-11-18 | 18.21 | 17.50 | -0.60 | -3.31% | 17.30 | 18.25 | 388940 | 68496.80 | 5.16% |
| 2025-11-17 | 18.59 | 18.10 | -0.61 | -3.26% | 18.02 | 19.15 | 688794 | 126389.51 | 9.14% |
| 2025-11-14 | 17.22 | 18.71 | 1.31 | 7.53% | 17.22 | 19.14 | 1038207 | 194315.27 | 13.77% |
| 2025-11-13 | 17.30 | 17.40 | 0.26 | 1.52% | 17.25 | 17.70 | 297273 | 51941.02 | 3.94% |
| 2025-11-12 | 17.25 | 17.14 | -0.12 | -0.70% | 16.98 | 17.59 | 204637 | 35196.27 | 2.71% |
| 2025-11-11 | 17.22 | 17.26 | 0.16 | 0.94% | 16.89 | 17.77 | 260265 | 44962.70 | 3.45% |
| 2025-11-10 | 17.50 | 17.10 | 0.01 | 0.06% | 16.98 | 17.75 | 221544 | 38207.56 | 2.94% |
| 2025-11-07 | 16.96 | 17.09 | -0.02 | -0.12% | 16.87 | 17.40 | 232443 | 39907.61 | 3.08% |
| 2025-11-06 | 16.21 | 17.11 | 0.85 | 5.23% | 16.21 | 17.15 | 387042 | 65286.04 | 5.13% |
| 2025-11-05 | 15.91 | 16.26 | 0.13 | 0.81% | 15.86 | 16.35 | 126570 | 20403.16 | 1.68% |
| 2025-11-04 | 16.59 | 16.13 | -0.57 | -3.41% | 16.03 | 16.68 | 179743 | 29266.82 | 2.38% |
| 2025-11-03 | 16.69 | 16.70 | 0.06 | 0.36% | 16.15 | 16.83 | 244511 | 40192.15 | 3.24% |
| 2025-10-31 | 16.79 | 16.64 | 0.08 | 0.48% | 16.60 | 17.16 | 275680 | 46444.66 | 3.66% |
| 2025-10-30 | 16.78 | 16.56 | -0.29 | -1.72% | 16.47 | 16.84 | 205272 | 34145.73 | 2.72% |
| 2025-10-29 | 15.97 | 16.85 | 0.93 | 5.84% | 15.96 | 16.95 | 304853 | 50223.12 | 4.04% |
| 2025-10-28 | 16.21 | 15.92 | -0.42 | -2.57% | 15.89 | 16.23 | 205144 | 32876.20 | 2.72% |
| 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% |
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。
