| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.34 | 6.11 | -0.45 | -6.86% | 6.10 | 6.71 | 930902 | 58972.82 | 20.00% |
| 2025-12-11 | 6.99 | 6.56 | -0.73 | -10.01% | 6.56 | 7.09 | 1063577 | 71341.86 | 22.85% |
| 2025-12-10 | 7.50 | 7.29 | -0.49 | -6.30% | 7.22 | 7.84 | 1250868 | 93661.92 | 26.87% |
| 2025-12-09 | 7.19 | 7.78 | 0.30 | 4.01% | 6.75 | 7.84 | 1843942 | 134237.55 | 39.61% |
| 2025-12-08 | 7.67 | 7.48 | -0.09 | -1.19% | 7.37 | 8.13 | 2247902 | 173725.28 | 48.29% |
| 2025-12-05 | 6.80 | 7.57 | 0.69 | 10.03% | 6.75 | 7.57 | 964963 | 70277.34 | 20.73% |
| 2025-12-04 | 6.41 | 6.88 | 0.29 | 4.40% | 6.32 | 7.00 | 1659059 | 110967.86 | 35.64% |
| 2025-12-03 | 6.31 | 6.59 | -0.03 | -0.45% | 6.20 | 7.10 | 1568959 | 102657.92 | 33.71% |
| 2025-12-02 | 6.10 | 6.62 | 0.35 | 5.58% | 6.06 | 6.80 | 1522874 | 97860.45 | 32.72% |
| 2025-12-01 | 6.20 | 6.27 | 0.08 | 1.29% | 6.20 | 6.55 | 1190567 | 75499.36 | 25.58% |
| 2025-11-28 | 5.94 | 6.19 | 0.21 | 3.51% | 5.90 | 6.33 | 1263242 | 77621.01 | 27.14% |
| 2025-11-27 | 6.10 | 5.98 | -0.21 | -3.39% | 5.86 | 6.20 | 1198260 | 71886.61 | 25.74% |
| 2025-11-26 | 5.75 | 6.19 | 0.34 | 5.81% | 5.67 | 6.40 | 1652223 | 98202.42 | 35.49% |
| 2025-11-25 | 5.75 | 5.85 | -0.19 | -3.15% | 5.54 | 6.23 | 1605030 | 93604.46 | 34.48% |
| 2025-11-24 | 6.04 | 6.04 | -0.67 | -9.99% | 6.04 | 6.29 | 1100223 | 66818.75 | 23.64% |
| 2025-11-21 | 6.71 | 6.71 | -0.74 | -9.93% | 6.71 | 6.78 | 457531 | 30716.09 | 9.83% |
| 2025-11-20 | 6.80 | 7.45 | 0.36 | 5.08% | 6.61 | 7.79 | 2312405 | 164418.30 | 49.68% |
| 2025-11-19 | 7.09 | 7.09 | -0.79 | -10.03% | 7.09 | 7.09 | 77765 | 5513.54 | 1.67% |
| 2025-11-18 | 8.05 | 7.88 | -0.87 | -9.94% | 7.88 | 8.38 | 903658 | 72474.39 | 19.41% |
| 2025-11-17 | 7.91 | 8.75 | 0.80 | 10.06% | 7.91 | 8.75 | 2101077 | 178892.30 | 45.14% |
| 2025-11-14 | 7.95 | 7.95 | 0.72 | 9.96% | 7.50 | 7.95 | 1528988 | 121042.62 | 32.85% |
| 2025-11-13 | 7.23 | 7.23 | 0.66 | 10.05% | 7.01 | 7.23 | 660123 | 47570.82 | 14.18% |
| 2025-11-12 | 6.57 | 6.57 | 0.60 | 10.05% | 6.57 | 6.57 | 55360 | 3637.13 | 1.19% |
| 2025-11-11 | 5.97 | 5.97 | 0.54 | 9.94% | 5.97 | 5.97 | 153625 | 9171.42 | 3.30% |
| 2025-11-10 | 5.25 | 5.43 | 0.49 | 9.92% | 5.22 | 5.43 | 757902 | 40695.68 | 16.28% |
| 2025-11-07 | 4.50 | 4.94 | 0.45 | 10.02% | 4.49 | 4.94 | 1186201 | 56914.67 | 25.48% |
| 2025-11-06 | 4.65 | 4.49 | -0.21 | -4.47% | 4.45 | 4.68 | 650184 | 29262.81 | 13.97% |
| 2025-11-05 | 4.64 | 4.70 | -0.03 | -0.63% | 4.55 | 4.78 | 936700 | 44038.10 | 20.12% |
| 2025-11-04 | 4.70 | 4.73 | 0.13 | 2.83% | 4.41 | 4.88 | 1226704 | 57318.75 | 26.35% |
| 2025-11-03 | 4.22 | 4.60 | 0.42 | 10.05% | 4.19 | 4.60 | 306641 | 13665.41 | 6.59% |
| 2025-10-31 | 4.12 | 4.18 | 0.12 | 2.96% | 4.10 | 4.37 | 445010 | 18798.81 | 9.56% |
| 2025-10-30 | 4.16 | 4.06 | -0.17 | -4.02% | 4.00 | 4.16 | 427936 | 17393.66 | 9.19% |
| 2025-10-29 | 4.49 | 4.23 | -0.30 | -6.62% | 4.12 | 4.51 | 544308 | 23035.38 | 11.69% |
| 2025-10-28 | 4.47 | 4.53 | 0.15 | 3.42% | 4.37 | 4.65 | 686297 | 31064.49 | 14.74% |
| 2025-10-27 | 4.30 | 4.38 | 0.10 | 2.34% | 4.20 | 4.70 | 677676 | 29989.59 | 14.56% |
| 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% |
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。
