| 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 | 20.65 | 20.87 | 0.42 | 2.05% | 20.50 | 20.89 | 20466 | 4239.55 | 2.62% |
| 2026-02-02 | 20.62 | 20.45 | -0.27 | -1.30% | 20.44 | 20.99 | 24870 | 5163.76 | 3.18% |
| 2026-01-30 | 20.80 | 20.72 | -0.01 | -0.05% | 20.42 | 20.88 | 24834 | 5134.39 | 3.18% |
| 2026-01-29 | 21.25 | 20.73 | -0.55 | -2.58% | 20.68 | 21.38 | 31970 | 6708.83 | 4.09% |
| 2026-01-28 | 21.94 | 21.28 | -0.66 | -3.01% | 21.27 | 21.94 | 30668 | 6580.86 | 3.92% |
| 2026-01-27 | 21.96 | 21.94 | -0.01 | -0.05% | 21.20 | 22.06 | 32487 | 7024.67 | 4.16% |
| 2026-01-26 | 22.78 | 21.95 | -0.70 | -3.09% | 21.79 | 22.78 | 44527 | 9833.71 | 5.70% |
| 2026-01-23 | 22.60 | 22.65 | 0.11 | 0.49% | 22.42 | 22.66 | 37943 | 8546.94 | 4.85% |
| 2026-01-22 | 22.46 | 22.54 | 0.08 | 0.36% | 22.33 | 22.54 | 28559 | 6409.11 | 3.65% |
| 2026-01-21 | 22.03 | 22.46 | 0.24 | 1.08% | 21.90 | 22.54 | 40726 | 9078.26 | 5.21% |
| 2026-01-20 | 22.35 | 22.22 | -0.13 | -0.58% | 22.06 | 22.89 | 51046 | 11428.02 | 6.53% |
| 2026-01-19 | 22.22 | 22.35 | 0.13 | 0.59% | 22.11 | 22.39 | 38829 | 8647.40 | 4.97% |
| 2026-01-16 | 21.88 | 22.22 | 0.36 | 1.65% | 21.77 | 22.37 | 46248 | 10230.29 | 5.92% |
| 2026-01-15 | 21.80 | 21.86 | -0.02 | -0.09% | 21.60 | 22.15 | 28392 | 6201.83 | 3.63% |
| 2026-01-14 | 21.88 | 21.88 | -0.11 | -0.50% | 21.54 | 22.22 | 50497 | 11069.79 | 6.46% |
| 2026-01-13 | 22.18 | 21.99 | -0.19 | -0.86% | 21.72 | 22.49 | 52532 | 11600.94 | 6.72% |
| 2026-01-12 | 21.43 | 22.18 | 0.76 | 3.55% | 21.40 | 22.18 | 69258 | 15144.88 | 8.86% |
| 2026-01-09 | 21.33 | 21.42 | 0.10 | 0.47% | 21.19 | 21.49 | 35632 | 7616.11 | 4.56% |
| 2026-01-08 | 21.26 | 21.32 | 0.04 | 0.19% | 21.15 | 21.51 | 28179 | 6028.93 | 3.61% |
| 2026-01-07 | 21.51 | 21.28 | -0.25 | -1.16% | 21.22 | 21.52 | 34056 | 7276.04 | 4.36% |
| 2026-01-06 | 21.50 | 21.53 | 0.04 | 0.19% | 21.34 | 21.65 | 39491 | 8482.20 | 5.05% |
| 2026-01-05 | 21.33 | 21.49 | 0.17 | 0.80% | 21.23 | 21.50 | 41812 | 8946.23 | 5.35% |
| 2025-12-31 | 21.35 | 21.32 | 0.13 | 0.61% | 21.00 | 21.44 | 42031 | 8931.53 | 5.38% |
| 2025-12-30 | 20.90 | 21.19 | 0.29 | 1.39% | 20.64 | 21.40 | 49709 | 10511.88 | 6.36% |
| 2025-12-29 | 20.88 | 20.90 | 0.28 | 1.36% | 20.61 | 20.92 | 26378 | 5488.64 | 3.37% |
| 2025-12-26 | 20.84 | 20.62 | -0.14 | -0.67% | 20.50 | 20.91 | 22762 | 4707.71 | 2.91% |
| 2025-12-25 | 20.34 | 20.76 | 0.36 | 1.76% | 20.30 | 20.84 | 27674 | 5715.75 | 3.54% |
| 2025-12-24 | 20.07 | 20.40 | 0.32 | 1.59% | 20.00 | 20.43 | 20925 | 4257.36 | 2.68% |
| 2025-12-23 | 20.29 | 20.08 | -0.21 | -1.03% | 19.95 | 20.30 | 16852 | 3381.86 | 2.16% |
| 2025-12-22 | 20.23 | 20.29 | 0.13 | 0.64% | 20.16 | 20.38 | 18912 | 3836.96 | 2.42% |
| 2025-12-19 | 19.86 | 20.16 | 0.33 | 1.66% | 19.85 | 20.19 | 18842 | 3792.14 | 2.41% |
| 2025-12-18 | 19.75 | 19.90 | 0.04 | 0.20% | 19.64 | 20.16 | 22310 | 4462.64 | 2.85% |
| 2025-12-17 | 19.80 | 19.86 | -0.06 | -0.30% | 19.37 | 20.07 | 28909 | 5682.11 | 3.70% |
| 2025-12-16 | 20.35 | 19.92 | -0.25 | -1.24% | 19.69 | 20.35 | 24590 | 4898.60 | 3.15% |
| 2025-12-15 | 20.22 | 20.17 | -0.05 | -0.25% | 20.10 | 20.37 | 17860 | 3611.55 | 2.28% |
| 2025-12-12 | 20.30 | 20.22 | -0.10 | -0.49% | 20.20 | 20.60 | 24135 | 4916.73 | 3.09% |
| 2025-12-11 | 20.81 | 20.32 | -0.48 | -2.31% | 20.32 | 20.88 | 27526 | 5644.72 | 3.52% |
| 2025-12-10 | 20.71 | 20.80 | 0.00 | 0.00% | 20.53 | 20.95 | 19770 | 4106.97 | 2.53% |
| 2025-12-09 | 21.13 | 20.80 | -0.35 | -1.65% | 20.72 | 21.13 | 29355 | 6141.83 | 3.76% |
| 2025-12-08 | 20.95 | 21.15 | 0.11 | 0.52% | 20.88 | 21.20 | 30752 | 6481.08 | 3.93% |
| 2025-12-05 | 21.06 | 21.04 | -0.03 | -0.14% | 20.69 | 21.06 | 29332 | 6123.73 | 3.75% |
| 2025-12-04 | 20.95 | 21.07 | 0.46 | 2.23% | 20.82 | 21.59 | 46111 | 9731.92 | 5.90% |
| 2025-12-03 | 20.93 | 20.61 | -0.31 | -1.48% | 20.51 | 21.05 | 26832 | 5545.84 | 3.43% |
| 2025-12-02 | 21.34 | 20.92 | -0.32 | -1.51% | 20.92 | 21.34 | 23677 | 4971.69 | 3.03% |
| 2025-12-01 | 20.95 | 21.24 | 0.28 | 1.34% | 20.82 | 21.30 | 33501 | 7096.61 | 4.29% |
| 2025-11-28 | 20.76 | 20.96 | 0.20 | 0.96% | 20.42 | 21.05 | 31748 | 6595.41 | 4.06% |
| 2025-11-27 | 20.66 | 20.76 | 0.24 | 1.17% | 20.45 | 20.84 | 27270 | 5643.15 | 3.49% |
| 2025-11-26 | 20.76 | 20.52 | -0.17 | -0.82% | 20.44 | 20.95 | 32180 | 6668.70 | 4.12% |
| 2025-11-25 | 20.66 | 20.69 | 0.18 | 0.88% | 20.48 | 20.87 | 32370 | 6704.35 | 4.14% |
| 2025-11-24 | 20.40 | 20.51 | 0.13 | 0.64% | 20.20 | 20.64 | 31050 | 6338.05 | 3.97% |
| 2025-11-21 | 20.89 | 20.38 | -0.56 | -2.67% | 20.20 | 20.99 | 47059 | 9668.35 | 6.02% |
| 2025-11-20 | 21.59 | 20.94 | -0.50 | -2.33% | 20.85 | 21.59 | 44245 | 9339.84 | 5.66% |
| 2025-11-19 | 21.79 | 21.44 | -0.41 | -1.88% | 21.30 | 21.84 | 42721 | 9178.97 | 5.47% |
| 2025-11-18 | 22.63 | 21.85 | -0.90 | -3.96% | 21.64 | 22.68 | 66513 | 14686.51 | 8.51% |
| 2025-11-17 | 22.41 | 22.75 | 0.34 | 1.52% | 21.90 | 22.86 | 60383 | 13593.14 | 7.73% |
| 2025-11-14 | 22.78 | 22.41 | -0.99 | -4.23% | 22.35 | 23.13 | 102967 | 23439.06 | 13.17% |
| 2025-11-13 | 23.94 | 23.40 | -1.56 | -6.25% | 22.46 | 24.29 | 159739 | 36995.31 | 20.44% |
| 2025-11-12 | 25.32 | 24.96 | -0.61 | -2.39% | 24.75 | 26.90 | 170399 | 44184.96 | 21.80% |
| 2025-11-11 | 24.97 | 25.57 | 0.59 | 2.36% | 24.58 | 25.66 | 119805 | 30130.14 | 15.33% |
| 2025-11-10 | 25.00 | 24.98 | -0.17 | -0.68% | 24.58 | 25.27 | 78530 | 19470.99 | 10.05% |
| 2025-11-07 | 25.05 | 25.15 | -0.33 | -1.30% | 24.81 | 25.33 | 125338 | 31390.98 | 16.04% |
| 2025-11-06 | 24.11 | 25.48 | 1.19 | 4.90% | 23.78 | 25.50 | 195035 | 48278.29 | 24.95% |
| 2025-11-05 | 23.86 | 24.29 | 0.04 | 0.16% | 23.75 | 24.52 | 93424 | 22571.56 | 11.95% |
| 2025-11-04 | 24.30 | 24.25 | -0.17 | -0.70% | 23.71 | 24.41 | 106297 | 25550.13 | 13.60% |
| 2025-11-03 | 23.42 | 24.42 | 1.00 | 4.27% | 23.10 | 24.44 | 138320 | 33271.06 | 17.70% |
| 2025-10-31 | 23.20 | 23.42 | 0.04 | 0.17% | 22.92 | 23.72 | 74265 | 17436.73 | 9.50% |
| 2025-10-30 | 23.99 | 23.38 | -0.97 | -3.98% | 23.17 | 23.99 | 124422 | 29251.89 | 15.92% |
| 2025-10-29 | 23.33 | 24.35 | 0.62 | 2.61% | 22.73 | 24.48 | 218363 | 52034.25 | 27.94% |
| 2025-10-28 | 23.43 | 23.73 | 0.07 | 0.30% | 23.23 | 23.88 | 115295 | 27220.79 | 14.75% |
| 2025-10-27 | 23.45 | 23.66 | 0.26 | 1.11% | 23.34 | 23.87 | 138959 | 32833.21 | 17.78% |
| 2025-10-24 | 24.01 | 23.40 | -0.85 | -3.51% | 23.36 | 24.26 | 157007 | 37044.79 | 20.09% |
| 2025-10-23 | 24.13 | 24.25 | -0.93 | -3.69% | 23.62 | 24.60 | 195872 | 47027.80 | 25.06% |
| 2025-10-22 | 26.00 | 25.18 | -1.47 | -5.52% | 24.64 | 26.49 | 288061 | 73124.49 | 36.85% |
| 2025-10-21 | 26.31 | 26.65 | 0.68 | 2.62% | 25.29 | 28.50 | 422614 | 112149.39 | 54.07% |
| 2025-10-20 | 24.30 | 25.97 | 2.36 | 10.00% | 24.03 | 25.97 | 215558 | 53547.50 | 27.58% |
| 2025-10-17 | 21.34 | 23.61 | 2.15 | 10.02% | 20.50 | 23.61 | 261932 | 59798.68 | 33.51% |
| 2025-10-16 | 22.30 | 21.46 | -1.41 | -6.17% | 21.18 | 22.49 | 135669 | 29328.77 | 17.36% |
| 2025-10-15 | 22.98 | 22.87 | 0.00 | 0.00% | 22.40 | 23.04 | 123350 | 28031.49 | 15.78% |
| 2025-10-14 | 22.01 | 22.87 | 1.08 | 4.96% | 22.01 | 23.44 | 193145 | 43764.45 | 24.71% |
| 2025-10-13 | 21.00 | 21.79 | -0.21 | -0.95% | 20.58 | 21.86 | 142210 | 30204.93 | 18.19% |
三联锻造(001282)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。
