| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 3.34 | 3.28 | -0.09 | -2.67% | 3.26 | 3.35 | 87272 | 2874.26 | 1.87% |
| 2025-03-28 | 3.47 | 3.37 | -0.08 | -2.32% | 3.36 | 3.50 | 89626 | 3037.33 | 1.93% |
| 2025-03-27 | 3.50 | 3.45 | -0.05 | -1.43% | 3.39 | 3.56 | 98839 | 3407.24 | 2.12% |
| 2025-03-26 | 3.39 | 3.50 | 0.09 | 2.64% | 3.38 | 3.52 | 127583 | 4456.65 | 2.74% |
| 2025-03-25 | 3.38 | 3.41 | 0.02 | 0.59% | 3.32 | 3.46 | 121942 | 4128.64 | 2.62% |
| 2025-03-24 | 3.57 | 3.39 | -0.19 | -5.31% | 3.33 | 3.62 | 186248 | 6406.54 | 4.00% |
| 2025-03-21 | 3.59 | 3.58 | -0.02 | -0.56% | 3.55 | 3.70 | 178029 | 6416.77 | 3.82% |
| 2025-03-20 | 3.60 | 3.60 | 0.00 | 0.00% | 3.56 | 3.64 | 88013 | 3166.58 | 1.89% |
| 2025-03-19 | 3.67 | 3.60 | -0.09 | -2.44% | 3.53 | 3.69 | 122186 | 4414.29 | 2.62% |
| 2025-03-18 | 3.75 | 3.69 | -0.06 | -1.60% | 3.66 | 3.77 | 145994 | 5399.29 | 3.14% |
| 2025-03-17 | 3.62 | 3.75 | 0.13 | 3.59% | 3.62 | 3.83 | 200370 | 7491.83 | 4.30% |
| 2025-03-14 | 3.55 | 3.62 | 0.07 | 1.97% | 3.50 | 3.64 | 135062 | 4832.52 | 2.90% |
| 2025-03-13 | 3.53 | 3.55 | 0.02 | 0.57% | 3.45 | 3.56 | 127469 | 4468.53 | 2.74% |
| 2025-03-12 | 3.57 | 3.53 | -0.04 | -1.12% | 3.51 | 3.59 | 94469 | 3347.80 | 2.03% |
| 2025-03-11 | 3.49 | 3.57 | 0.07 | 2.00% | 3.44 | 3.62 | 139846 | 4972.66 | 3.00% |
| 2025-03-10 | 3.39 | 3.50 | 0.11 | 3.24% | 3.39 | 3.54 | 141404 | 4931.29 | 3.04% |
| 2025-03-07 | 3.46 | 3.39 | -0.08 | -2.31% | 3.38 | 3.49 | 87371 | 2983.14 | 1.88% |
| 2025-03-06 | 3.46 | 3.47 | -0.01 | -0.29% | 3.39 | 3.50 | 110382 | 3814.06 | 2.37% |
| 2025-03-05 | 3.46 | 3.48 | 0.02 | 0.58% | 3.32 | 3.50 | 159405 | 5437.23 | 3.42% |
| 2025-03-04 | 3.41 | 3.46 | 0.04 | 1.17% | 3.37 | 3.47 | 80160 | 2746.53 | 1.72% |
| 2025-03-03 | 3.43 | 3.42 | 0.03 | 0.88% | 3.39 | 3.52 | 99717 | 3444.46 | 2.14% |
| 2025-02-28 | 3.50 | 3.39 | -0.13 | -3.69% | 3.39 | 3.53 | 100704 | 3469.95 | 2.16% |
| 2025-02-27 | 3.54 | 3.52 | -0.02 | -0.56% | 3.44 | 3.62 | 103829 | 3646.03 | 2.23% |
| 2025-02-26 | 3.48 | 3.54 | 0.08 | 2.31% | 3.47 | 3.55 | 80897 | 2838.74 | 1.74% |
| 2025-02-25 | 3.46 | 3.46 | -0.04 | -1.14% | 3.43 | 3.55 | 82305 | 2866.61 | 1.77% |
| 2025-02-24 | 3.41 | 3.50 | 0.09 | 2.64% | 3.38 | 3.60 | 171578 | 5984.62 | 3.69% |
| 2025-02-21 | 3.52 | 3.41 | -0.10 | -2.85% | 3.39 | 3.53 | 145904 | 4988.35 | 3.13% |
| 2025-02-20 | 3.51 | 3.51 | 0.01 | 0.29% | 3.45 | 3.54 | 79632 | 2788.43 | 1.71% |
| 2025-02-19 | 3.44 | 3.50 | 0.06 | 1.74% | 3.42 | 3.50 | 78729 | 2735.00 | 1.69% |
| 2025-02-18 | 3.61 | 3.44 | -0.17 | -4.71% | 3.43 | 3.62 | 127425 | 4473.63 | 2.74% |
| 2025-02-17 | 3.50 | 3.61 | 0.09 | 2.56% | 3.48 | 3.67 | 193709 | 6943.49 | 4.16% |
| 2025-02-14 | 3.55 | 3.52 | -0.05 | -1.40% | 3.50 | 3.58 | 104038 | 3668.64 | 2.24% |
| 2025-02-13 | 3.60 | 3.57 | -0.04 | -1.11% | 3.55 | 3.64 | 92625 | 3318.28 | 1.99% |
| 2025-02-12 | 3.63 | 3.61 | -0.03 | -0.82% | 3.56 | 3.67 | 101160 | 3639.84 | 2.17% |
| 2025-02-11 | 3.73 | 3.64 | -0.08 | -2.15% | 3.62 | 3.78 | 90905 | 3325.37 | 1.95% |
| 2025-02-10 | 3.60 | 3.72 | 0.15 | 4.20% | 3.58 | 3.73 | 135252 | 4946.95 | 2.91% |
| 2025-02-07 | 3.54 | 3.57 | 0.03 | 0.85% | 3.52 | 3.63 | 129590 | 4632.23 | 2.78% |
| 2025-02-06 | 3.58 | 3.54 | 0.00 | 0.00% | 3.45 | 3.58 | 124323 | 4373.66 | 2.67% |
| 2025-02-05 | 3.54 | 3.54 | 0.01 | 0.28% | 3.49 | 3.61 | 100636 | 3575.10 | 2.16% |
| 2025-01-27 | 3.64 | 3.53 | -0.02 | -0.56% | 3.52 | 3.68 | 148967 | 5365.84 | 3.20% |
| 2025-01-24 | 3.60 | 3.55 | -0.11 | -3.01% | 3.47 | 3.65 | 281015 | 9974.48 | 6.04% |
| 2025-01-23 | 3.49 | 3.66 | 0.18 | 5.17% | 3.49 | 3.83 | 332106 | 12414.07 | 7.13% |
| 2025-01-22 | 3.67 | 3.48 | -0.14 | -3.87% | 3.46 | 3.67 | 103462 | 3640.28 | 2.22% |
| 2025-01-21 | 3.63 | 3.62 | -0.02 | -0.55% | 3.53 | 3.70 | 165708 | 5981.72 | 3.56% |
| 2025-01-20 | 3.66 | 3.64 | 0.01 | 0.28% | 3.52 | 3.72 | 122713 | 4468.31 | 2.64% |
| 2025-01-17 | 3.68 | 3.63 | -0.03 | -0.82% | 3.58 | 3.68 | 58657 | 2127.06 | 1.26% |
| 2025-01-16 | 3.60 | 3.66 | 0.07 | 1.95% | 3.59 | 3.70 | 87673 | 3200.94 | 1.88% |
| 2025-01-15 | 3.57 | 3.59 | 0.04 | 1.13% | 3.47 | 3.65 | 96130 | 3434.42 | 2.07% |
| 2025-01-14 | 3.34 | 3.55 | 0.21 | 6.29% | 3.34 | 3.55 | 118958 | 4153.69 | 2.56% |
| 2025-01-13 | 3.32 | 3.34 | 0.03 | 0.91% | 3.18 | 3.37 | 86773 | 2849.61 | 1.86% |
| 2025-01-10 | 3.47 | 3.31 | -0.16 | -4.61% | 3.30 | 3.50 | 89980 | 3054.61 | 1.93% |
| 2025-01-09 | 3.51 | 3.47 | -0.04 | -1.14% | 3.44 | 3.53 | 86572 | 3015.30 | 1.86% |
| 2025-01-08 | 3.48 | 3.51 | 0.02 | 0.57% | 3.37 | 3.55 | 101346 | 3509.53 | 2.18% |
| 2025-01-07 | 3.45 | 3.49 | 0.13 | 3.87% | 3.36 | 3.49 | 89221 | 3055.47 | 1.92% |
| 2025-01-06 | 3.40 | 3.36 | -0.06 | -1.75% | 3.20 | 3.43 | 99173 | 3311.19 | 2.13% |
| 2025-01-03 | 3.67 | 3.42 | -0.25 | -6.81% | 3.38 | 3.69 | 140128 | 4897.58 | 3.01% |
| 2025-01-02 | 3.65 | 3.67 | 0.00 | 0.00% | 3.60 | 3.77 | 128164 | 4745.97 | 2.75% |
| 2024-12-31 | 3.73 | 3.67 | -0.03 | -0.81% | 3.63 | 3.82 | 135164 | 5023.06 | 2.90% |
| 2024-12-30 | 3.88 | 3.70 | -0.19 | -4.88% | 3.62 | 3.92 | 143943 | 5313.54 | 3.09% |
| 2024-12-27 | 3.69 | 3.89 | 0.19 | 5.14% | 3.67 | 3.94 | 154219 | 5972.11 | 3.31% |
| 2024-12-26 | 3.70 | 3.70 | -0.01 | -0.27% | 3.68 | 3.80 | 91523 | 3417.53 | 1.97% |
| 2024-12-25 | 3.82 | 3.71 | -0.09 | -2.37% | 3.63 | 3.89 | 129774 | 4826.53 | 2.79% |
| 2024-12-24 | 3.91 | 3.80 | -0.07 | -1.81% | 3.70 | 3.96 | 157864 | 5992.53 | 3.39% |
| 2024-12-23 | 4.30 | 3.87 | -0.43 | -10.00% | 3.87 | 4.31 | 215005 | 8566.37 | 4.62% |
| 2024-12-20 | 4.18 | 4.30 | 0.11 | 2.63% | 4.15 | 4.39 | 102919 | 4418.54 | 2.21% |
| 2024-12-19 | 4.20 | 4.19 | -0.05 | -1.18% | 4.09 | 4.24 | 106936 | 4471.22 | 2.30% |
| 2024-12-18 | 4.28 | 4.24 | -0.02 | -0.47% | 4.10 | 4.34 | 142811 | 6037.28 | 3.07% |
| 2024-12-17 | 4.65 | 4.26 | -0.38 | -8.19% | 4.21 | 4.67 | 237911 | 10379.43 | 5.11% |
| 2024-12-16 | 4.68 | 4.64 | -0.06 | -1.28% | 4.62 | 4.80 | 147536 | 6936.03 | 3.17% |
| 2024-12-13 | 4.70 | 4.70 | 0.00 | 0.00% | 4.60 | 4.79 | 178454 | 8368.53 | 3.83% |
| 2024-12-12 | 4.53 | 4.70 | 0.17 | 3.75% | 4.47 | 4.72 | 153982 | 7137.70 | 3.31% |
| 2024-12-11 | 4.36 | 4.53 | 0.18 | 4.14% | 4.35 | 4.53 | 133795 | 5996.30 | 2.87% |
| 2024-12-10 | 4.51 | 4.35 | -0.08 | -1.81% | 4.33 | 4.55 | 141623 | 6265.93 | 3.04% |
| 2024-12-09 | 4.53 | 4.43 | -0.10 | -2.21% | 4.33 | 4.55 | 136499 | 6039.60 | 2.93% |
| 2024-12-06 | 4.52 | 4.53 | 0.01 | 0.22% | 4.43 | 4.58 | 136803 | 6161.90 | 2.94% |
| 2024-12-05 | 4.50 | 4.52 | 0.01 | 0.22% | 4.46 | 4.63 | 195349 | 8813.77 | 4.20% |
| 2024-12-04 | 4.58 | 4.51 | -0.14 | -3.01% | 4.48 | 4.78 | 265701 | 12262.82 | 5.71% |
| 2024-12-03 | 4.45 | 4.65 | 0.18 | 4.03% | 4.45 | 4.75 | 263702 | 12104.32 | 5.67% |
| 2024-12-02 | 4.21 | 4.47 | 0.26 | 6.18% | 4.21 | 4.54 | 203340 | 9077.43 | 4.37% |
| 2024-11-29 | 4.20 | 4.21 | -0.01 | -0.24% | 4.15 | 4.29 | 134107 | 5664.69 | 2.88% |
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。
