| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 19.12 | 19.04 | 0.05 | 0.26% | 18.82 | 19.24 | 70558 | 13432.49 | 3.03% | 0.00 |
| 2025-12-19 | 19.03 | 18.99 | 0.10 | 0.53% | 18.73 | 19.35 | 71172 | 13480.56 | 3.06% | 0.00 |
| 2025-12-18 | 18.20 | 18.89 | 0.58 | 3.17% | 18.13 | 19.34 | 112198 | 21296.11 | 4.82% | 0.00 |
| 2025-12-17 | 18.19 | 18.31 | 0.14 | 0.77% | 17.81 | 18.31 | 58418 | 10548.02 | 2.51% | 0.00 |
| 2025-12-16 | 19.10 | 18.17 | -0.91 | -4.77% | 18.15 | 19.10 | 97909 | 18048.09 | 4.20% | 0.00 |
| 2025-12-15 | 19.11 | 19.08 | 0.19 | 1.01% | 19.02 | 19.58 | 112315 | 21644.88 | 4.82% | 0.00 |
| 2025-12-12 | 18.74 | 18.89 | 0.12 | 0.64% | 18.49 | 19.23 | 89186 | 16790.06 | 3.83% | 0.00 |
| 2025-12-11 | 18.50 | 18.77 | 0.23 | 1.24% | 18.50 | 19.35 | 83304 | 15820.01 | 3.58% | 0.00 |
| 2025-12-10 | 18.62 | 18.54 | -0.18 | -0.96% | 18.40 | 18.82 | 39212 | 7274.29 | 1.68% | 0.00 |
| 2025-12-09 | 18.82 | 18.72 | 0.03 | 0.16% | 18.55 | 19.09 | 65165 | 12239.42 | 2.80% | 0.00 |
| 2025-12-08 | 18.70 | 18.69 | 0.14 | 0.75% | 18.51 | 18.83 | 58956 | 10987.84 | 2.53% | 0.00 |
| 2025-12-05 | 18.00 | 18.55 | 0.46 | 2.54% | 18.00 | 18.58 | 45956 | 8439.44 | 1.97% | 0.00 |
| 2025-12-04 | 18.37 | 18.09 | -0.22 | -1.20% | 18.01 | 18.37 | 28576 | 5177.24 | 1.23% | 0.00 |
| 2025-12-03 | 18.30 | 18.31 | 0.05 | 0.27% | 18.10 | 18.66 | 43569 | 8005.73 | 1.87% | 0.00 |
| 2025-12-02 | 18.33 | 18.26 | -0.09 | -0.49% | 18.07 | 18.33 | 24703 | 4489.50 | 1.06% | 0.00 |
| 2025-12-01 | 18.45 | 18.35 | -0.01 | -0.05% | 18.34 | 18.67 | 44269 | 8176.05 | 1.90% | 0.00 |
| 2025-11-28 | 18.30 | 18.36 | 0.11 | 0.60% | 18.23 | 18.45 | 29674 | 5446.98 | 1.27% | 0.00 |
| 2025-11-27 | 18.24 | 18.25 | 0.02 | 0.11% | 18.11 | 18.49 | 26384 | 4837.10 | 1.13% | 0.00 |
| 2025-11-26 | 18.35 | 18.23 | -0.09 | -0.49% | 18.21 | 18.38 | 26527 | 4851.63 | 1.14% | 0.00 |
| 2025-11-25 | 18.36 | 18.32 | 0.00 | 0.00% | 18.28 | 18.50 | 31879 | 5848.55 | 1.37% | 0.00 |
| 2025-11-24 | 18.59 | 18.32 | 0.22 | 1.22% | 18.12 | 18.59 | 34948 | 6385.49 | 1.50% | 0.00 |
| 2025-11-21 | 19.06 | 18.10 | -1.15 | -5.97% | 18.06 | 19.08 | 50011 | 9220.76 | 2.15% | 0.00 |
| 2025-11-20 | 19.92 | 19.25 | -0.67 | -3.36% | 19.24 | 20.30 | 35892 | 7072.24 | 1.54% | 0.00 |
| 2025-11-19 | 19.91 | 19.92 | 0.01 | 0.05% | 19.73 | 20.05 | 15684 | 3116.39 | 1.88% | 0.00 |
| 2025-11-18 | 20.28 | 19.91 | -0.47 | -2.31% | 19.91 | 20.35 | 25820 | 5177.20 | 3.10% | 0.00 |
| 2025-11-17 | 20.32 | 20.38 | 0.06 | 0.30% | 20.28 | 20.47 | 12065 | 2456.59 | 1.45% | 0.00 |
| 2025-11-14 | 20.61 | 20.32 | -0.32 | -1.55% | 20.31 | 20.61 | 17968 | 3673.65 | 2.16% | 0.00 |
| 2025-11-13 | 20.64 | 20.64 | 0.00 | 0.00% | 20.61 | 20.89 | 26969 | 5585.44 | 3.24% | 0.00 |
| 2025-11-12 | 20.47 | 20.64 | 0.13 | 0.63% | 20.17 | 20.65 | 20034 | 4077.84 | 2.41% | 0.00 |
| 2025-11-11 | 20.31 | 20.51 | 0.07 | 0.34% | 20.31 | 20.64 | 18937 | 3881.29 | 2.27% | 0.00 |
| 2025-11-10 | 20.29 | 20.44 | 0.23 | 1.14% | 20.23 | 20.53 | 19069 | 3886.64 | 2.29% | 0.00 |
| 2025-11-07 | 20.36 | 20.21 | -0.17 | -0.83% | 20.20 | 20.39 | 16707 | 3387.27 | 2.01% | 0.00 |
| 2025-11-06 | 20.35 | 20.38 | 0.03 | 0.15% | 20.29 | 20.46 | 14826 | 3020.13 | 1.78% | 0.00 |
| 2025-11-05 | 20.30 | 20.35 | -0.14 | -0.68% | 20.13 | 20.56 | 27725 | 5633.45 | 3.33% | 0.00 |
| 2025-11-04 | 21.12 | 20.49 | -0.66 | -3.12% | 20.42 | 21.18 | 33410 | 6911.91 | 4.01% | 0.00 |
| 2025-11-03 | 21.23 | 21.15 | -0.08 | -0.38% | 20.80 | 21.28 | 26159 | 5496.00 | 3.14% | 0.00 |
| 2025-10-31 | 21.15 | 21.23 | -0.12 | -0.56% | 21.07 | 21.49 | 25550 | 5435.02 | 3.07% | 0.00 |
| 2025-10-30 | 21.57 | 21.35 | -0.15 | -0.70% | 21.25 | 21.90 | 33677 | 7242.88 | 4.05% | 0.00 |
| 2025-10-29 | 21.20 | 21.50 | 0.29 | 1.37% | 21.00 | 21.59 | 31121 | 6657.60 | 3.74% | 0.00 |
| 2025-10-28 | 20.80 | 21.21 | 0.40 | 1.92% | 20.70 | 21.53 | 37455 | 7958.50 | 4.50% | 0.00 |
| 2025-10-27 | 20.66 | 20.81 | 0.15 | 0.73% | 20.66 | 20.89 | 18430 | 3830.56 | 2.21% | 0.00 |
| 2025-10-24 | 20.78 | 20.66 | -0.12 | -0.58% | 20.62 | 20.99 | 18017 | 3739.77 | 2.16% | 0.00 |
| 2025-10-23 | 20.50 | 20.78 | 0.23 | 1.12% | 20.20 | 20.80 | 17786 | 3640.34 | 2.14% | 0.00 |
| 2025-10-22 | 20.68 | 20.55 | -0.14 | -0.68% | 20.43 | 20.68 | 11224 | 2307.74 | 1.35% | 0.00 |
| 2025-10-21 | 20.68 | 20.69 | 0.13 | 0.63% | 20.50 | 20.75 | 15655 | 3236.85 | 1.88% | 0.00 |
| 2025-10-20 | 20.57 | 20.56 | 0.19 | 0.93% | 20.31 | 20.57 | 15449 | 3161.88 | 1.86% | 0.00 |
| 2025-10-17 | 21.09 | 20.37 | -0.60 | -2.86% | 20.36 | 21.20 | 27676 | 5731.32 | 3.32% | 0.00 |
| 2025-10-16 | 21.47 | 20.97 | -0.50 | -2.33% | 20.97 | 21.47 | 25585 | 5419.10 | 3.07% | 0.00 |
| 2025-10-15 | 21.30 | 21.47 | 0.03 | 0.14% | 21.26 | 21.63 | 24720 | 5290.63 | 2.97% | 0.00 |
| 2025-10-14 | 22.20 | 21.44 | -0.63 | -2.85% | 21.33 | 22.23 | 44439 | 9670.53 | 5.34% | 0.00 |
| 2025-10-13 | 21.24 | 22.07 | 0.25 | 1.15% | 21.16 | 22.13 | 38999 | 8484.59 | 4.68% | 0.00 |
| 2025-10-10 | 22.00 | 21.82 | -0.27 | -1.22% | 21.75 | 22.01 | 37265 | 8140.55 | 4.48% | 0.00 |
| 2025-10-09 | 21.33 | 22.09 | 0.97 | 4.59% | 21.30 | 22.10 | 67936 | 14786.06 | 8.16% | 0.00 |
| 2025-09-30 | 21.00 | 21.12 | 0.20 | 0.96% | 20.95 | 21.55 | 33548 | 7124.59 | 4.03% | 0.00 |
| 2025-09-29 | 20.95 | 20.92 | 0.00 | 0.00% | 20.56 | 21.05 | 23409 | 4874.94 | 2.81% | 0.00 |
| 2025-09-26 | 21.16 | 20.92 | -0.39 | -1.83% | 20.86 | 21.38 | 22346 | 4708.33 | 2.68% | 0.00 |
| 2025-09-25 | 21.19 | 21.31 | 0.22 | 1.04% | 21.11 | 21.45 | 27603 | 5862.24 | 3.32% | 0.00 |
| 2025-09-24 | 20.90 | 21.09 | 0.19 | 0.91% | 20.75 | 21.18 | 28759 | 6048.79 | 3.45% | 0.00 |
| 2025-09-23 | 21.48 | 20.90 | -0.53 | -2.47% | 20.53 | 21.48 | 31922 | 6666.96 | 3.83% | 0.00 |
| 2025-09-22 | 21.10 | 21.43 | 0.27 | 1.28% | 21.03 | 21.53 | 25358 | 5379.95 | 3.05% | 0.00 |
| 2025-09-19 | 21.00 | 21.16 | 0.15 | 0.71% | 20.93 | 21.23 | 24559 | 5176.54 | 2.95% | 0.00 |
| 2025-09-18 | 21.85 | 21.01 | -0.86 | -3.93% | 20.88 | 21.95 | 56955 | 12214.30 | 6.84% | 0.00 |
| 2025-09-17 | 21.88 | 21.87 | -0.08 | -0.36% | 21.67 | 21.94 | 25231 | 5506.41 | 3.03% | 0.00 |
| 2025-09-16 | 22.15 | 21.95 | -0.26 | -1.17% | 21.50 | 22.15 | 43502 | 9477.41 | 5.23% | 0.00 |
| 2025-09-15 | 22.20 | 22.21 | 0.02 | 0.09% | 21.85 | 22.24 | 44107 | 9706.65 | 5.30% | 0.00 |
| 2025-09-12 | 22.00 | 22.19 | 0.15 | 0.68% | 21.96 | 22.38 | 44954 | 9970.49 | 5.40% | 0.00 |
| 2025-09-11 | 21.90 | 22.04 | 0.14 | 0.64% | 21.68 | 22.12 | 34866 | 7658.11 | 4.19% | 0.00 |
| 2025-09-10 | 22.20 | 21.90 | -0.22 | -0.99% | 21.83 | 22.29 | 25176 | 5539.51 | 3.02% | 0.00 |
| 2025-09-09 | 22.50 | 22.12 | -0.33 | -1.47% | 22.00 | 22.55 | 26401 | 5860.02 | 3.17% | 0.00 |
| 2025-09-08 | 22.50 | 22.45 | -0.12 | -0.53% | 22.20 | 22.85 | 39400 | 8807.07 | 4.73% | 0.00 |
| 2025-09-05 | 21.96 | 22.57 | 1.01 | 4.68% | 21.85 | 22.82 | 58057 | 13045.44 | 6.97% | 0.00 |
| 2025-09-04 | 22.21 | 21.56 | -0.44 | -2.00% | 21.23 | 22.42 | 50561 | 11069.75 | 6.07% | 0.00 |
| 2025-09-03 | 23.57 | 22.00 | -1.52 | -6.46% | 21.92 | 23.65 | 72211 | 16317.72 | 8.67% | 0.00 |
| 2025-09-02 | 24.20 | 23.52 | -0.68 | -2.81% | 23.22 | 24.20 | 60603 | 14322.12 | 7.28% | 0.00 |
| 2025-09-01 | 23.44 | 24.20 | 0.94 | 4.04% | 23.44 | 24.21 | 77783 | 18654.79 | 9.34% | 0.00 |
| 2025-08-29 | 23.52 | 23.26 | -0.24 | -1.02% | 23.16 | 23.67 | 54171 | 12660.07 | 6.51% | 0.00 |
| 2025-08-28 | 22.93 | 23.50 | 0.58 | 2.53% | 22.33 | 23.76 | 78674 | 18155.54 | 9.45% | 0.00 |
| 2025-08-27 | 23.74 | 22.92 | -0.84 | -3.54% | 22.89 | 23.80 | 70205 | 16406.97 | 8.43% | 0.00 |
| 2025-08-26 | 24.23 | 23.76 | -0.48 | -1.98% | 23.70 | 24.42 | 53560 | 12780.82 | 6.43% | 0.00 |
| 2025-08-25 | 24.88 | 24.24 | 0.26 | 1.08% | 23.98 | 24.93 | 72707 | 17726.10 | 8.73% | 0.00 |
金天钛业(688750)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。
