| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 4.30 | 4.28 | 0.08 | 1.90% | 4.24 | 4.37 | 314515 | 13539.33 | 6.76% |
| 2025-10-23 | 4.21 | 4.20 | 0.00 | 0.00% | 4.13 | 4.30 | 254426 | 10670.76 | 5.47% |
| 2025-10-22 | 4.16 | 4.20 | 0.03 | 0.72% | 4.13 | 4.23 | 215224 | 9007.21 | 4.62% |
| 2025-10-21 | 4.02 | 4.17 | 0.18 | 4.51% | 3.95 | 4.17 | 299207 | 12245.74 | 6.43% |
| 2025-10-20 | 3.95 | 3.99 | 0.08 | 2.05% | 3.90 | 4.06 | 226098 | 9037.22 | 4.86% |
| 2025-10-17 | 3.87 | 3.91 | 0.04 | 1.03% | 3.87 | 4.04 | 249991 | 9873.24 | 5.37% |
| 2025-10-16 | 3.90 | 3.87 | -0.02 | -0.51% | 3.83 | 3.91 | 102660 | 3965.65 | 2.21% |
| 2025-10-15 | 3.89 | 3.89 | 0.00 | 0.00% | 3.86 | 3.93 | 107465 | 4179.69 | 2.31% |
| 2025-10-14 | 3.92 | 3.89 | 0.01 | 0.26% | 3.87 | 3.97 | 122641 | 4798.58 | 2.63% |
| 2025-10-13 | 3.83 | 3.88 | -0.03 | -0.77% | 3.68 | 3.90 | 171686 | 6578.72 | 3.69% |
| 2025-10-10 | 3.83 | 3.91 | 0.07 | 1.82% | 3.80 | 3.96 | 205016 | 8012.81 | 4.40% |
| 2025-10-09 | 3.86 | 3.84 | -0.02 | -0.52% | 3.80 | 3.90 | 111313 | 4268.57 | 2.39% |
| 2025-09-30 | 3.90 | 3.86 | -0.03 | -0.77% | 3.82 | 3.93 | 114778 | 4441.02 | 2.47% |
| 2025-09-29 | 3.83 | 3.89 | 0.06 | 1.57% | 3.73 | 3.92 | 134726 | 5181.14 | 2.89% |
| 2025-09-26 | 3.78 | 3.83 | 0.05 | 1.32% | 3.71 | 3.90 | 153165 | 5878.37 | 3.29% |
| 2025-09-25 | 3.83 | 3.78 | -0.05 | -1.31% | 3.77 | 3.88 | 125879 | 4813.57 | 2.70% |
| 2025-09-24 | 3.75 | 3.83 | 0.08 | 2.13% | 3.69 | 3.84 | 155204 | 5874.31 | 3.33% |
| 2025-09-23 | 3.80 | 3.75 | -0.08 | -2.09% | 3.62 | 3.81 | 177999 | 6597.88 | 3.82% |
| 2025-09-22 | 3.90 | 3.83 | -0.06 | -1.54% | 3.76 | 3.90 | 151523 | 5765.44 | 3.26% |
| 2025-09-19 | 3.95 | 3.89 | -0.06 | -1.52% | 3.83 | 3.97 | 218229 | 8467.94 | 4.69% |
| 2025-09-18 | 4.09 | 3.95 | -0.13 | -3.19% | 3.92 | 4.09 | 235628 | 9440.26 | 5.06% |
| 2025-09-17 | 4.16 | 4.08 | -0.06 | -1.45% | 4.06 | 4.16 | 143203 | 5868.63 | 3.08% |
| 2025-09-16 | 4.05 | 4.14 | 0.11 | 2.73% | 4.04 | 4.14 | 235510 | 9667.75 | 5.06% |
| 2025-09-15 | 4.03 | 4.03 | 0.00 | 0.00% | 3.97 | 4.05 | 128150 | 5133.94 | 2.75% |
| 2025-09-12 | 4.05 | 4.03 | -0.02 | -0.49% | 4.00 | 4.09 | 124823 | 5047.43 | 2.68% |
| 2025-09-11 | 4.09 | 4.05 | -0.04 | -0.98% | 3.96 | 4.10 | 203184 | 8141.43 | 4.37% |
| 2025-09-10 | 4.07 | 4.09 | 0.04 | 0.99% | 4.02 | 4.11 | 171495 | 7000.30 | 3.68% |
| 2025-09-09 | 4.01 | 4.05 | 0.04 | 1.00% | 4.00 | 4.11 | 165328 | 6700.00 | 3.55% |
| 2025-09-08 | 3.98 | 4.01 | 0.03 | 0.75% | 3.91 | 4.05 | 154185 | 6176.09 | 3.31% |
| 2025-09-05 | 3.97 | 3.98 | 0.01 | 0.25% | 3.85 | 3.99 | 178951 | 7040.71 | 3.84% |
| 2025-09-04 | 3.90 | 3.97 | 0.09 | 2.32% | 3.86 | 4.05 | 234348 | 9336.52 | 5.03% |
| 2025-09-03 | 4.00 | 3.88 | -0.12 | -3.00% | 3.85 | 4.01 | 149820 | 5897.58 | 3.22% |
| 2025-09-02 | 3.95 | 4.00 | 0.05 | 1.27% | 3.90 | 4.03 | 208259 | 8248.67 | 4.47% |
| 2025-09-01 | 3.89 | 3.95 | 0.06 | 1.54% | 3.85 | 4.04 | 195126 | 7738.45 | 4.19% |
| 2025-08-29 | 3.95 | 3.89 | -0.07 | -1.77% | 3.87 | 3.96 | 172648 | 6732.20 | 3.71% |
| 2025-08-28 | 4.01 | 3.96 | -0.05 | -1.25% | 3.79 | 4.11 | 301643 | 11862.29 | 6.48% |
| 2025-08-27 | 4.21 | 4.01 | -0.21 | -4.98% | 4.00 | 4.23 | 241494 | 9925.86 | 5.19% |
| 2025-08-26 | 4.12 | 4.22 | 0.10 | 2.43% | 4.07 | 4.24 | 191842 | 8016.47 | 4.12% |
| 2025-08-25 | 4.11 | 4.12 | 0.02 | 0.49% | 4.07 | 4.16 | 181151 | 7461.12 | 3.89% |
| 2025-08-22 | 4.14 | 4.10 | -0.04 | -0.97% | 4.03 | 4.15 | 189708 | 7739.09 | 4.08% |
| 2025-08-21 | 4.10 | 4.14 | 0.05 | 1.22% | 4.07 | 4.19 | 176943 | 7304.50 | 3.80% |
| 2025-08-20 | 4.05 | 4.09 | 0.03 | 0.74% | 4.02 | 4.09 | 137958 | 5597.44 | 2.96% |
| 2025-08-19 | 3.97 | 4.06 | 0.09 | 2.27% | 3.92 | 4.09 | 222091 | 8958.57 | 4.77% |
| 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% |
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。
