| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 15.36 | 15.21 | -0.16 | -1.04% | 15.19 | 15.56 | 128402 | 19649.52 | 1.70% |
| 2025-06-16 | 15.20 | 15.37 | -0.29 | -1.85% | 15.19 | 15.55 | 181337 | 27917.24 | 2.41% |
| 2025-06-13 | 15.96 | 15.66 | -0.22 | -1.39% | 15.58 | 16.05 | 236925 | 37304.30 | 3.14% |
| 2025-06-12 | 15.65 | 15.88 | 0.06 | 0.38% | 15.53 | 16.08 | 322852 | 50873.90 | 4.28% |
| 2025-06-11 | 15.37 | 15.82 | 0.44 | 2.86% | 15.36 | 15.88 | 327392 | 51362.73 | 4.34% |
| 2025-06-10 | 15.60 | 15.38 | -0.33 | -2.10% | 15.24 | 15.83 | 271658 | 41888.56 | 3.60% |
| 2025-06-09 | 15.50 | 15.71 | 0.24 | 1.55% | 15.00 | 15.86 | 440910 | 68045.93 | 5.85% |
| 2025-06-06 | 14.98 | 15.47 | 0.96 | 6.62% | 14.91 | 15.57 | 453181 | 69263.24 | 6.01% |
| 2025-06-05 | 14.60 | 14.51 | 0.01 | 0.07% | 14.48 | 14.89 | 144343 | 21133.09 | 1.91% |
| 2025-06-04 | 14.35 | 14.50 | 0.17 | 1.19% | 14.33 | 14.59 | 113644 | 16457.96 | 1.51% |
| 2025-06-03 | 14.11 | 14.33 | 0.25 | 1.78% | 14.08 | 14.51 | 157779 | 22612.92 | 2.09% |
| 2025-05-30 | 14.08 | 14.08 | -0.01 | -0.07% | 14.00 | 14.21 | 74870 | 10535.80 | 0.99% |
| 2025-05-29 | 14.09 | 14.09 | -0.04 | -0.28% | 14.02 | 14.19 | 96769 | 13646.84 | 1.28% |
| 2025-05-28 | 14.17 | 14.13 | -0.09 | -0.63% | 14.04 | 14.25 | 93429 | 13198.57 | 1.24% |
| 2025-05-27 | 14.44 | 14.22 | -0.27 | -1.86% | 14.13 | 14.45 | 159367 | 22724.91 | 2.11% |
| 2025-05-26 | 14.60 | 14.49 | 0.07 | 0.49% | 14.35 | 14.65 | 213835 | 30936.54 | 2.84% |
| 2025-05-23 | 14.29 | 14.42 | 0.34 | 2.41% | 14.25 | 14.68 | 279027 | 40311.51 | 3.70% |
| 2025-05-22 | 13.97 | 14.08 | 0.14 | 1.00% | 13.88 | 14.64 | 304678 | 43499.79 | 4.04% |
| 2025-05-21 | 13.73 | 13.94 | 0.44 | 3.26% | 13.73 | 14.09 | 210370 | 29205.58 | 2.79% |
| 2025-05-20 | 13.40 | 13.50 | 0.09 | 0.67% | 13.38 | 13.55 | 57175 | 7701.86 | 0.76% |
| 2025-05-19 | 13.42 | 13.41 | -0.01 | -0.07% | 13.29 | 13.49 | 43026 | 5754.30 | 0.57% |
| 2025-05-16 | 13.40 | 13.42 | 0.03 | 0.22% | 13.39 | 13.59 | 58312 | 7868.30 | 0.77% |
| 2025-05-15 | 13.54 | 13.39 | -0.15 | -1.11% | 13.38 | 13.56 | 54801 | 7365.81 | 0.73% |
| 2025-05-14 | 13.45 | 13.54 | 0.10 | 0.74% | 13.36 | 13.58 | 79035 | 10673.63 | 1.05% |
| 2025-05-13 | 13.62 | 13.44 | -0.10 | -0.74% | 13.40 | 13.62 | 87197 | 11746.20 | 1.16% |
| 2025-05-12 | 13.40 | 13.54 | 0.15 | 1.12% | 13.37 | 13.62 | 110172 | 14885.79 | 1.46% |
| 2025-05-09 | 13.42 | 13.39 | -0.03 | -0.22% | 13.27 | 13.45 | 73219 | 9767.34 | 0.97% |
| 2025-05-08 | 13.44 | 13.42 | -0.07 | -0.52% | 13.38 | 13.55 | 97688 | 13146.93 | 1.30% |
| 2025-05-07 | 13.49 | 13.49 | 0.04 | 0.30% | 13.38 | 13.56 | 113402 | 15284.22 | 1.50% |
| 2025-05-06 | 13.22 | 13.45 | 0.27 | 2.05% | 13.22 | 13.54 | 130226 | 17485.98 | 1.73% |
| 2025-04-30 | 13.17 | 13.18 | 0.07 | 0.53% | 13.16 | 13.39 | 99717 | 13208.62 | 1.32% |
| 2025-04-29 | 13.17 | 13.11 | -0.03 | -0.23% | 13.06 | 13.25 | 61134 | 8038.37 | 0.81% |
| 2025-04-28 | 13.25 | 13.14 | -0.06 | -0.45% | 13.08 | 13.29 | 69991 | 9236.33 | 0.93% |
| 2025-04-25 | 13.28 | 13.20 | 0.20 | 1.54% | 13.18 | 13.45 | 109563 | 14565.94 | 1.45% |
| 2025-04-24 | 13.15 | 13.00 | -0.14 | -1.07% | 12.97 | 13.23 | 57421 | 7503.15 | 0.76% |
| 2025-04-23 | 13.28 | 13.14 | -0.28 | -2.09% | 13.14 | 13.41 | 88961 | 11776.40 | 1.18% |
| 2025-04-22 | 13.25 | 13.42 | 0.20 | 1.51% | 13.14 | 13.47 | 95551 | 12717.53 | 1.27% |
| 2025-04-21 | 12.92 | 13.22 | 0.31 | 2.40% | 12.87 | 13.27 | 87627 | 11478.90 | 1.16% |
| 2025-04-18 | 12.90 | 12.91 | -0.04 | -0.31% | 12.79 | 12.98 | 53902 | 6928.77 | 0.72% |
| 2025-04-17 | 12.97 | 12.95 | -0.02 | -0.15% | 12.92 | 13.18 | 75440 | 9853.19 | 1.00% |
| 2025-04-16 | 13.08 | 12.97 | -0.11 | -0.84% | 12.80 | 13.13 | 60781 | 7863.35 | 0.81% |
| 2025-04-15 | 13.07 | 13.08 | -0.01 | -0.08% | 12.91 | 13.10 | 51800 | 6731.95 | 0.69% |
| 2025-04-14 | 12.98 | 13.09 | 0.17 | 1.32% | 12.98 | 13.17 | 86593 | 11315.48 | 1.15% |
| 2025-04-11 | 12.78 | 12.92 | 0.14 | 1.10% | 12.71 | 13.03 | 105016 | 13557.29 | 1.39% |
| 2025-04-10 | 12.72 | 12.78 | 0.23 | 1.83% | 12.69 | 12.91 | 104300 | 13344.15 | 1.38% |
| 2025-04-09 | 12.31 | 12.55 | 0.10 | 0.80% | 11.91 | 12.60 | 111576 | 13713.44 | 1.48% |
| 2025-04-08 | 12.54 | 12.45 | -0.04 | -0.32% | 12.27 | 12.68 | 137821 | 17129.29 | 1.83% |
| 2025-04-07 | 13.14 | 12.49 | -1.39 | -10.01% | 12.49 | 13.21 | 167341 | 21318.44 | 2.22% |
| 2025-04-03 | 13.85 | 13.88 | 0.00 | 0.00% | 13.73 | 13.92 | 66855 | 9246.70 | 0.89% |
| 2025-04-02 | 14.04 | 13.88 | -0.15 | -1.07% | 13.84 | 14.06 | 65891 | 9175.61 | 0.87% |
| 2025-04-01 | 13.95 | 14.03 | 0.08 | 0.57% | 13.92 | 14.12 | 63911 | 8965.09 | 0.85% |
| 2025-03-31 | 14.02 | 13.95 | -0.12 | -0.85% | 13.79 | 14.10 | 81328 | 11351.42 | 1.08% |
| 2025-03-28 | 14.22 | 14.07 | -0.10 | -0.71% | 13.95 | 14.27 | 79407 | 11169.82 | 1.05% |
| 2025-03-27 | 14.28 | 14.17 | -0.18 | -1.25% | 14.05 | 14.30 | 83174 | 11780.93 | 1.10% |
| 2025-03-26 | 14.48 | 14.35 | -0.09 | -0.62% | 14.29 | 14.61 | 123763 | 17899.85 | 1.64% |
| 2025-03-25 | 14.23 | 14.44 | 0.15 | 1.05% | 14.20 | 14.51 | 105637 | 15199.01 | 1.40% |
| 2025-03-24 | 14.17 | 14.29 | 0.13 | 0.92% | 14.06 | 14.38 | 104435 | 14851.39 | 1.39% |
| 2025-03-21 | 14.30 | 14.16 | -0.18 | -1.26% | 14.09 | 14.42 | 88331 | 12571.95 | 1.17% |
| 2025-03-20 | 14.42 | 14.34 | -0.08 | -0.55% | 14.29 | 14.47 | 72924 | 10476.66 | 0.97% |
| 2025-03-19 | 14.48 | 14.42 | -0.04 | -0.28% | 14.35 | 14.53 | 77549 | 11175.11 | 1.03% |
| 2025-03-18 | 14.32 | 14.46 | 0.14 | 0.98% | 14.24 | 14.63 | 103610 | 14987.68 | 1.37% |
| 2025-03-17 | 14.50 | 14.32 | -0.18 | -1.24% | 14.28 | 14.51 | 101567 | 14597.90 | 1.35% |
| 2025-03-14 | 14.75 | 14.50 | 0.00 | 0.00% | 14.44 | 14.88 | 166143 | 24207.58 | 2.20% |
| 2025-03-13 | 14.39 | 14.50 | 0.14 | 0.97% | 14.26 | 14.52 | 114080 | 16387.23 | 1.51% |
| 2025-03-12 | 14.53 | 14.36 | -0.23 | -1.58% | 14.33 | 14.62 | 125295 | 18079.72 | 1.66% |
| 2025-03-11 | 14.16 | 14.59 | 0.43 | 3.04% | 14.07 | 14.63 | 226769 | 32699.82 | 3.01% |
| 2025-03-10 | 14.06 | 14.16 | 0.18 | 1.29% | 14.05 | 14.28 | 138338 | 19575.18 | 1.84% |
| 2025-03-07 | 13.66 | 13.98 | 0.25 | 1.82% | 13.66 | 14.07 | 168045 | 23470.90 | 2.23% |
| 2025-03-06 | 13.67 | 13.73 | 0.09 | 0.66% | 13.63 | 13.76 | 72209 | 9907.84 | 0.96% |
| 2025-03-05 | 13.60 | 13.64 | -0.02 | -0.15% | 13.47 | 13.67 | 43130 | 5855.07 | 0.57% |
| 2025-03-04 | 13.51 | 13.66 | 0.12 | 0.89% | 13.45 | 13.69 | 48141 | 6549.44 | 0.64% |
| 2025-03-03 | 13.45 | 13.54 | 0.14 | 1.04% | 13.41 | 13.70 | 78358 | 10666.23 | 1.04% |
| 2025-02-28 | 13.47 | 13.40 | -0.10 | -0.74% | 13.36 | 13.57 | 62457 | 8402.62 | 0.83% |
| 2025-02-27 | 13.64 | 13.50 | -0.13 | -0.95% | 13.39 | 13.70 | 82839 | 11193.36 | 1.10% |
| 2025-02-26 | 13.55 | 13.63 | 0.08 | 0.59% | 13.53 | 13.68 | 55721 | 7597.58 | 0.74% |
| 2025-02-25 | 13.69 | 13.55 | -0.18 | -1.31% | 13.52 | 13.71 | 66889 | 9108.66 | 0.89% |
| 2025-02-24 | 13.72 | 13.73 | 0.00 | 0.00% | 13.56 | 13.80 | 73545 | 10086.95 | 0.98% |
| 2025-02-21 | 13.70 | 13.73 | 0.04 | 0.29% | 13.66 | 13.77 | 69516 | 9527.53 | 0.92% |
| 2025-02-20 | 13.62 | 13.69 | 0.08 | 0.59% | 13.59 | 13.73 | 60536 | 8275.26 | 0.80% |
| 2025-02-19 | 13.57 | 13.61 | 0.05 | 0.37% | 13.56 | 13.66 | 45627 | 6206.67 | 0.61% |
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。
