| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.03 | 5.10 | 0.12 | 2.41% | 5.00 | 5.10 | 167112 | 8463.24 | 3.59% |
| 2026-02-02 | 5.03 | 4.98 | -0.05 | -0.99% | 4.97 | 5.10 | 170026 | 8571.70 | 3.65% |
| 2026-01-30 | 4.87 | 5.03 | -0.03 | -0.59% | 4.80 | 5.06 | 286937 | 14242.93 | 6.16% |
| 2026-01-29 | 5.09 | 5.06 | -0.06 | -1.17% | 5.04 | 5.16 | 222525 | 11340.81 | 4.78% |
| 2026-01-28 | 5.25 | 5.12 | -0.15 | -2.85% | 5.09 | 5.26 | 225807 | 11652.69 | 4.85% |
| 2026-01-27 | 5.23 | 5.27 | 0.03 | 0.57% | 5.09 | 5.29 | 224606 | 11722.20 | 4.83% |
| 2026-01-26 | 5.37 | 5.24 | -0.17 | -3.14% | 5.17 | 5.40 | 297879 | 15649.18 | 6.40% |
| 2026-01-23 | 5.29 | 5.41 | 0.11 | 2.08% | 5.26 | 5.43 | 313716 | 16860.38 | 6.74% |
| 2026-01-22 | 5.20 | 5.30 | 0.10 | 1.92% | 5.16 | 5.30 | 237855 | 12473.28 | 5.11% |
| 2026-01-21 | 5.12 | 5.20 | 0.04 | 0.78% | 5.05 | 5.23 | 217851 | 11272.52 | 4.68% |
| 2026-01-20 | 5.25 | 5.16 | -0.09 | -1.71% | 5.12 | 5.27 | 225639 | 11659.91 | 4.85% |
| 2026-01-19 | 5.08 | 5.25 | 0.07 | 1.35% | 4.99 | 5.27 | 335104 | 17315.92 | 7.20% |
| 2026-01-16 | 5.25 | 5.18 | -0.05 | -0.96% | 5.13 | 5.27 | 304282 | 15754.27 | 6.54% |
| 2026-01-15 | 5.39 | 5.23 | -0.22 | -4.04% | 5.17 | 5.44 | 447691 | 23608.21 | 9.62% |
| 2026-01-14 | 5.53 | 5.45 | -0.07 | -1.27% | 5.35 | 5.58 | 500394 | 27232.24 | 10.75% |
| 2026-01-13 | 5.66 | 5.52 | -0.13 | -2.30% | 5.51 | 5.76 | 547599 | 30808.16 | 11.76% |
| 2026-01-12 | 5.68 | 5.65 | -0.01 | -0.18% | 5.58 | 5.70 | 465999 | 26255.07 | 10.01% |
| 2026-01-09 | 5.73 | 5.66 | -0.07 | -1.22% | 5.63 | 5.73 | 457712 | 25933.99 | 9.83% |
| 2026-01-08 | 5.78 | 5.73 | -0.18 | -3.05% | 5.66 | 5.82 | 554209 | 31727.17 | 11.91% |
| 2026-01-07 | 5.67 | 5.91 | 0.25 | 4.42% | 5.58 | 5.99 | 814752 | 47552.83 | 17.50% |
| 2026-01-06 | 5.65 | 5.66 | 0.06 | 1.07% | 5.58 | 5.71 | 392758 | 22143.87 | 8.44% |
| 2026-01-05 | 5.65 | 5.60 | -0.05 | -0.88% | 5.51 | 5.71 | 408354 | 22909.51 | 8.77% |
| 2025-12-31 | 5.90 | 5.65 | -0.29 | -4.88% | 5.61 | 5.95 | 540722 | 30786.24 | 11.62% |
| 2025-12-30 | 6.14 | 5.94 | -0.14 | -2.30% | 5.91 | 6.32 | 679082 | 41394.34 | 14.59% |
| 2025-12-29 | 6.36 | 6.08 | -0.31 | -4.85% | 6.06 | 6.39 | 724986 | 44489.02 | 15.57% |
| 2025-12-26 | 6.27 | 6.39 | 0.08 | 1.27% | 6.22 | 6.50 | 1000065 | 63715.01 | 21.48% |
| 2025-12-25 | 6.70 | 6.31 | -0.19 | -2.92% | 6.24 | 6.86 | 1259417 | 80871.80 | 27.06% |
| 2025-12-24 | 5.90 | 6.50 | 0.59 | 9.98% | 5.87 | 6.50 | 883991 | 56160.53 | 18.99% |
| 2025-12-23 | 6.15 | 5.91 | -0.13 | -2.15% | 5.81 | 6.18 | 713532 | 42434.06 | 15.33% |
| 2025-12-22 | 6.26 | 6.04 | -0.21 | -3.36% | 5.99 | 6.44 | 1064154 | 65330.72 | 22.86% |
| 2025-12-19 | 5.65 | 6.25 | 0.57 | 10.04% | 5.65 | 6.25 | 980886 | 58660.68 | 21.07% |
| 2025-12-18 | 5.52 | 5.68 | 0.11 | 1.97% | 5.50 | 5.95 | 767713 | 43863.53 | 16.49% |
| 2025-12-17 | 5.93 | 5.57 | -0.28 | -4.79% | 5.44 | 5.95 | 774821 | 43321.90 | 16.65% |
| 2025-12-16 | 6.37 | 5.85 | -0.65 | -10.00% | 5.85 | 6.37 | 912598 | 55319.19 | 19.61% |
| 2025-12-15 | 6.18 | 6.50 | 0.39 | 6.38% | 6.18 | 6.72 | 895267 | 57843.80 | 19.23% |
| 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% |
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。
