| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 4.00 | 3.97 | -0.01 | -0.25% | 3.94 | 4.04 | 170005 | 6780.35 | 3.65% |
| 2025-08-15 | 3.98 | 3.98 | -0.01 | -0.25% | 3.96 | 4.03 | 185232 | 7383.63 | 3.98% |
| 2025-08-14 | 4.11 | 3.99 | -0.13 | -3.16% | 3.96 | 4.13 | 172291 | 6945.65 | 3.70% |
| 2025-08-13 | 4.16 | 4.12 | -0.03 | -0.72% | 4.10 | 4.19 | 126640 | 5236.02 | 2.72% |
| 2025-08-12 | 4.18 | 4.15 | -0.02 | -0.48% | 4.11 | 4.22 | 136084 | 5650.24 | 2.92% |
| 2025-08-11 | 4.15 | 4.17 | 0.08 | 1.96% | 4.10 | 4.20 | 165858 | 6901.31 | 3.56% |
| 2025-08-08 | 4.09 | 4.09 | 0.01 | 0.25% | 4.02 | 4.10 | 117902 | 4788.98 | 2.53% |
| 2025-08-07 | 4.09 | 4.08 | 0.00 | 0.00% | 4.05 | 4.12 | 144957 | 5915.73 | 3.11% |
| 2025-08-06 | 4.09 | 4.08 | -0.01 | -0.24% | 4.02 | 4.10 | 118169 | 4800.82 | 2.54% |
| 2025-08-05 | 4.05 | 4.09 | 0.08 | 2.00% | 4.03 | 4.11 | 150143 | 6126.99 | 3.23% |
| 2025-08-04 | 3.98 | 4.01 | 0.04 | 1.01% | 3.90 | 4.03 | 146339 | 5836.55 | 3.14% |
| 2025-08-01 | 3.95 | 3.97 | 0.04 | 1.02% | 3.94 | 4.01 | 125345 | 4977.82 | 2.69% |
| 2025-07-31 | 4.02 | 3.93 | -0.12 | -2.96% | 3.92 | 4.07 | 168352 | 6704.46 | 3.62% |
| 2025-07-30 | 4.08 | 4.05 | -0.01 | -0.25% | 4.00 | 4.11 | 184252 | 7447.35 | 3.96% |
| 2025-07-29 | 4.15 | 4.06 | -0.09 | -2.17% | 4.01 | 4.20 | 179406 | 7290.78 | 3.85% |
| 2025-07-28 | 4.12 | 4.15 | 0.04 | 0.97% | 4.09 | 4.16 | 116781 | 4825.91 | 2.51% |
| 2025-07-25 | 4.12 | 4.11 | -0.02 | -0.48% | 4.06 | 4.17 | 139716 | 5725.38 | 3.00% |
| 2025-07-24 | 4.02 | 4.13 | 0.10 | 2.48% | 4.02 | 4.14 | 201042 | 8261.02 | 4.32% |
| 2025-07-23 | 4.08 | 4.03 | -0.03 | -0.74% | 4.02 | 4.09 | 149392 | 6068.73 | 3.21% |
| 2025-07-22 | 4.10 | 4.06 | -0.03 | -0.73% | 4.05 | 4.12 | 148739 | 6060.87 | 3.20% |
| 2025-07-21 | 4.04 | 4.09 | 0.04 | 0.99% | 4.04 | 4.12 | 158164 | 6479.06 | 3.40% |
| 2025-07-18 | 4.08 | 4.05 | -0.01 | -0.25% | 4.00 | 4.09 | 126823 | 5106.87 | 2.72% |
| 2025-07-17 | 4.10 | 4.06 | -0.02 | -0.49% | 4.03 | 4.12 | 132686 | 5404.49 | 2.85% |
| 2025-07-16 | 3.98 | 4.08 | 0.12 | 3.03% | 3.94 | 4.12 | 209933 | 8497.25 | 4.51% |
| 2025-07-15 | 4.08 | 3.96 | -0.13 | -3.18% | 3.87 | 4.08 | 193236 | 7624.05 | 4.15% |
| 2025-07-14 | 4.07 | 4.09 | 0.00 | 0.00% | 4.02 | 4.10 | 132581 | 5376.32 | 2.85% |
| 2025-07-11 | 4.06 | 4.09 | 0.03 | 0.74% | 4.01 | 4.10 | 157276 | 6388.62 | 3.38% |
| 2025-07-10 | 4.05 | 4.06 | 0.00 | 0.00% | 4.01 | 4.08 | 131681 | 5327.03 | 2.83% |
| 2025-07-09 | 4.10 | 4.06 | -0.03 | -0.73% | 4.02 | 4.13 | 237539 | 9659.99 | 5.10% |
| 2025-07-08 | 4.04 | 4.09 | -0.10 | -2.39% | 4.04 | 4.17 | 271454 | 11127.80 | 5.83% |
| 2025-07-07 | 4.14 | 4.19 | 0.07 | 1.70% | 4.10 | 4.28 | 267116 | 11219.98 | 5.74% |
| 2025-07-04 | 4.13 | 4.12 | -0.01 | -0.24% | 4.09 | 4.18 | 189104 | 7806.24 | 4.06% |
| 2025-07-03 | 4.10 | 4.13 | 0.03 | 0.73% | 4.09 | 4.16 | 182638 | 7533.08 | 3.92% |
| 2025-07-02 | 4.10 | 4.10 | 0.02 | 0.49% | 4.07 | 4.14 | 201945 | 8280.12 | 4.34% |
| 2025-07-01 | 4.13 | 4.08 | -0.04 | -0.97% | 4.05 | 4.16 | 256708 | 10519.41 | 5.51% |
| 2025-06-30 | 4.07 | 4.12 | 0.07 | 1.73% | 4.02 | 4.17 | 409825 | 16814.65 | 8.80% |
| 2025-06-27 | 4.25 | 4.05 | -0.20 | -4.71% | 4.00 | 4.25 | 722617 | 29464.98 | 15.52% |
| 2025-06-26 | 3.87 | 4.25 | 0.39 | 10.10% | 3.85 | 4.25 | 381131 | 15599.76 | 8.19% |
| 2025-06-25 | 3.84 | 3.86 | 0.05 | 1.31% | 3.77 | 3.87 | 182955 | 6983.21 | 3.93% |
| 2025-06-24 | 3.73 | 3.81 | 0.08 | 2.14% | 3.72 | 3.83 | 135031 | 5120.86 | 2.90% |
| 2025-06-23 | 3.58 | 3.73 | 0.15 | 4.19% | 3.53 | 3.74 | 188988 | 6953.43 | 4.06% |
| 2025-06-20 | 3.63 | 3.58 | -0.03 | -0.83% | 3.55 | 3.66 | 120840 | 4356.40 | 2.60% |
| 2025-06-19 | 3.71 | 3.61 | -0.09 | -2.43% | 3.60 | 3.71 | 153430 | 5589.37 | 3.30% |
| 2025-06-18 | 3.75 | 3.70 | -0.07 | -1.86% | 3.68 | 3.78 | 159297 | 5917.88 | 3.42% |
| 2025-06-17 | 3.80 | 3.77 | -0.01 | -0.26% | 3.74 | 3.83 | 171065 | 6461.59 | 3.68% |
| 2025-06-16 | 3.70 | 3.78 | 0.02 | 0.53% | 3.70 | 3.87 | 279404 | 10604.50 | 6.00% |
| 2025-06-13 | 4.06 | 3.76 | -0.10 | -2.59% | 3.74 | 4.22 | 485016 | 18818.90 | 10.42% |
| 2025-06-12 | 3.88 | 3.86 | -0.01 | -0.26% | 3.82 | 3.89 | 142642 | 5500.80 | 3.06% |
| 2025-06-11 | 3.84 | 3.87 | 0.02 | 0.52% | 3.82 | 3.92 | 161743 | 6259.93 | 3.47% |
| 2025-06-10 | 3.94 | 3.85 | -0.06 | -1.53% | 3.77 | 3.94 | 222343 | 8558.08 | 4.78% |
| 2025-06-09 | 3.87 | 3.91 | 0.04 | 1.03% | 3.83 | 3.92 | 217485 | 8450.13 | 4.67% |
| 2025-06-06 | 3.85 | 3.87 | 0.01 | 0.26% | 3.83 | 3.92 | 317082 | 12284.08 | 6.81% |
| 2025-06-05 | 3.88 | 3.86 | 0.07 | 1.85% | 3.80 | 3.95 | 491516 | 19070.89 | 10.56% |
| 2025-06-04 | 3.65 | 3.79 | 0.14 | 3.84% | 3.65 | 3.98 | 607041 | 23048.82 | 13.04% |
| 2025-06-03 | 3.58 | 3.65 | 0.06 | 1.67% | 3.56 | 3.68 | 231640 | 8453.00 | 4.98% |
| 2025-05-30 | 3.64 | 3.59 | -0.04 | -1.10% | 3.55 | 3.67 | 173287 | 6213.63 | 3.72% |
| 2025-05-29 | 3.59 | 3.63 | 0.05 | 1.40% | 3.57 | 3.66 | 241294 | 8761.14 | 5.18% |
| 2025-05-28 | 3.63 | 3.58 | -0.04 | -1.10% | 3.56 | 3.66 | 166799 | 6005.22 | 3.58% |
| 2025-05-27 | 3.58 | 3.62 | 0.03 | 0.84% | 3.54 | 3.64 | 182569 | 6568.89 | 3.92% |
| 2025-05-26 | 3.51 | 3.59 | 0.09 | 2.57% | 3.51 | 3.60 | 187784 | 6689.06 | 4.03% |
| 2025-05-23 | 3.58 | 3.50 | -0.08 | -2.23% | 3.49 | 3.62 | 280391 | 9950.56 | 6.02% |
| 2025-05-22 | 3.58 | 3.58 | -0.07 | -1.92% | 3.53 | 3.66 | 386120 | 13894.26 | 8.30% |
| 2025-05-21 | 3.73 | 3.65 | -0.08 | -2.14% | 3.55 | 3.78 | 482373 | 17563.47 | 10.36% |
| 2025-05-20 | 3.89 | 3.73 | -0.13 | -3.37% | 3.70 | 3.90 | 425973 | 16029.95 | 9.15% |
| 2025-05-19 | 3.88 | 3.86 | -0.02 | -0.52% | 3.76 | 3.92 | 335944 | 12917.19 | 7.22% |
| 2025-05-16 | 3.84 | 3.88 | 0.04 | 1.04% | 3.76 | 3.91 | 254284 | 9794.77 | 5.46% |
| 2025-05-15 | 3.90 | 3.84 | -0.07 | -1.79% | 3.81 | 3.96 | 291554 | 11291.96 | 6.26% |
| 2025-05-14 | 3.81 | 3.91 | 0.10 | 2.62% | 3.77 | 4.07 | 378781 | 14785.37 | 8.14% |
| 2025-05-13 | 3.84 | 3.81 | 0.05 | 1.33% | 3.67 | 3.88 | 391268 | 14751.56 | 8.41% |
| 2025-05-12 | 3.69 | 3.76 | 0.10 | 2.73% | 3.65 | 3.77 | 349173 | 12976.64 | 7.50% |
| 2025-05-09 | 3.62 | 3.66 | 0.03 | 0.83% | 3.59 | 3.71 | 347357 | 12683.77 | 7.46% |
| 2025-05-08 | 3.57 | 3.63 | 0.03 | 0.83% | 3.49 | 3.66 | 426363 | 15360.52 | 9.16% |
| 2025-05-07 | 3.58 | 3.60 | 0.06 | 1.69% | 3.55 | 3.67 | 710860 | 25603.28 | 15.27% |
| 2025-05-06 | 3.28 | 3.54 | 0.32 | 9.94% | 3.26 | 3.54 | 379984 | 13044.37 | 8.16% |
| 2025-04-30 | 3.20 | 3.22 | -0.15 | -4.45% | 3.20 | 3.44 | 832686 | 27306.09 | 17.89% |
| 2025-04-29 | 3.37 | 3.37 | -0.37 | -9.89% | 3.37 | 3.37 | 101566 | 3422.77 | 2.18% |
| 2025-04-28 | 3.74 | 3.74 | -0.42 | -10.10% | 3.74 | 3.79 | 154836 | 5792.36 | 3.33% |
| 2025-04-25 | 4.71 | 4.16 | -0.31 | -6.94% | 4.10 | 4.80 | 1412053 | 62539.36 | 30.34% |
| 2025-04-24 | 4.47 | 4.47 | 0.41 | 10.10% | 4.47 | 4.47 | 133738 | 5978.09 | 2.87% |
| 2025-04-23 | 4.06 | 4.06 | 0.37 | 10.03% | 3.92 | 4.06 | 381138 | 15449.57 | 8.19% |
三木集团(000632)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。
