| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 48.95 | 49.36 | 0.50 | 1.02% | 48.39 | 49.75 | 23162 | 11368.12 | 6.64% |
| 2026-02-03 | 48.87 | 48.86 | 0.31 | 0.64% | 48.05 | 49.05 | 25742 | 12494.09 | 7.37% |
| 2026-02-02 | 48.10 | 48.55 | 0.19 | 0.39% | 47.96 | 50.88 | 41257 | 20435.34 | 11.82% |
| 2026-01-30 | 47.66 | 48.36 | 0.80 | 1.68% | 47.46 | 48.60 | 29042 | 14008.79 | 8.32% |
| 2026-01-29 | 47.01 | 47.56 | 0.15 | 0.32% | 46.49 | 48.60 | 31025 | 14864.66 | 8.89% |
| 2026-01-28 | 47.60 | 47.41 | -0.79 | -1.64% | 47.12 | 48.66 | 25427 | 12108.53 | 7.28% |
| 2026-01-27 | 49.00 | 48.20 | -1.26 | -2.55% | 46.48 | 49.58 | 58387 | 27694.06 | 16.73% |
| 2026-01-26 | 50.80 | 49.46 | -1.67 | -3.27% | 48.70 | 51.20 | 39189 | 19455.21 | 11.23% |
| 2026-01-23 | 51.01 | 51.13 | 0.57 | 1.13% | 50.20 | 51.25 | 28103 | 14270.37 | 8.05% |
| 2026-01-22 | 51.01 | 50.56 | -0.44 | -0.86% | 50.04 | 51.30 | 36252 | 18314.56 | 10.39% |
| 2026-01-21 | 52.47 | 51.00 | -2.00 | -3.77% | 50.85 | 53.00 | 44308 | 22853.33 | 12.69% |
| 2026-01-20 | 55.31 | 53.00 | -1.90 | -3.46% | 52.61 | 55.35 | 43303 | 23134.43 | 12.41% |
| 2026-01-19 | 53.19 | 54.90 | 1.10 | 2.04% | 52.59 | 55.43 | 46927 | 25459.49 | 13.44% |
| 2026-01-16 | 53.50 | 53.80 | 0.31 | 0.58% | 52.98 | 54.72 | 46869 | 25207.48 | 13.43% |
| 2026-01-15 | 56.02 | 53.49 | -2.99 | -5.29% | 52.45 | 56.46 | 78110 | 41917.18 | 22.38% |
| 2026-01-14 | 53.65 | 56.48 | 1.76 | 3.22% | 53.40 | 57.80 | 86399 | 48304.40 | 24.75% |
| 2026-01-13 | 55.50 | 54.72 | -1.59 | -2.82% | 54.31 | 56.98 | 61180 | 33924.40 | 17.53% |
| 2026-01-12 | 54.66 | 56.31 | 1.79 | 3.28% | 54.20 | 57.30 | 79757 | 44377.03 | 22.85% |
| 2026-01-09 | 54.33 | 54.52 | -0.08 | -0.15% | 53.94 | 55.84 | 70342 | 38693.51 | 20.15% |
| 2026-01-08 | 53.00 | 54.60 | 1.28 | 2.40% | 52.71 | 55.88 | 77211 | 42159.56 | 22.12% |
| 2026-01-07 | 52.49 | 53.32 | 0.26 | 0.49% | 52.40 | 54.73 | 73389 | 39181.32 | 21.03% |
| 2026-01-06 | 53.01 | 53.06 | -0.32 | -0.60% | 52.01 | 53.33 | 61790 | 32568.99 | 17.70% |
| 2026-01-05 | 55.30 | 53.38 | -1.73 | -3.14% | 53.14 | 55.42 | 66115 | 35573.00 | 18.94% |
| 2025-12-31 | 55.30 | 55.11 | -0.92 | -1.64% | 51.17 | 56.44 | 115941 | 63014.55 | 33.22% |
| 2025-12-30 | 53.80 | 56.03 | 1.25 | 2.28% | 52.29 | 56.78 | 120440 | 66352.83 | 34.50% |
| 2025-12-29 | 53.31 | 54.78 | 1.17 | 2.18% | 52.59 | 55.98 | 119380 | 65225.84 | 34.20% |
| 2025-12-26 | 51.33 | 53.61 | 1.16 | 2.21% | 51.02 | 55.70 | 129509 | 69232.27 | 37.10% |
| 2025-12-25 | 53.36 | 52.45 | -0.91 | -1.71% | 51.80 | 54.19 | 85685 | 45145.75 | 24.55% |
| 2025-12-24 | 54.02 | 53.36 | -1.90 | -3.44% | 52.85 | 55.54 | 107794 | 57985.98 | 30.88% |
| 2025-12-23 | 56.00 | 55.26 | -2.81 | -4.84% | 54.10 | 58.60 | 129504 | 72422.48 | 37.10% |
| 2025-12-22 | 56.00 | 58.07 | 1.85 | 3.29% | 55.12 | 59.53 | 170700 | 98391.32 | 48.90% |
| 2025-12-19 | 50.61 | 56.22 | 2.72 | 5.08% | 49.31 | 58.85 | 209665 | 115060.34 | 60.07% |
| 2025-12-18 | 59.00 | 53.50 | -3.70 | -6.47% | 52.56 | 62.92 | 249584 | 145845.52 | 71.50% |
| 2025-12-17 | 53.22 | 57.20 | 5.20 | 10.00% | 50.00 | 57.20 | 192775 | 107147.65 | 55.23% |
| 2025-12-16 | 49.28 | 52.00 | 4.73 | 10.01% | 48.98 | 52.00 | 47269 | 24145.24 | 13.54% |
| 2025-12-15 | 43.09 | 47.27 | 4.30 | 10.01% | 42.47 | 47.27 | 87244 | 39948.35 | 24.99% |
| 2025-12-12 | 43.40 | 42.97 | -0.41 | -0.95% | 42.50 | 45.89 | 80142 | 35528.66 | 22.96% |
| 2025-12-11 | 41.42 | 43.38 | 1.96 | 4.73% | 40.69 | 44.43 | 62719 | 26717.85 | 17.97% |
| 2025-12-10 | 41.26 | 41.42 | 0.03 | 0.07% | 40.81 | 41.83 | 17222 | 7107.29 | 4.93% |
| 2025-12-09 | 42.16 | 41.39 | -0.92 | -2.17% | 41.39 | 42.30 | 15697 | 6556.47 | 4.50% |
| 2025-12-08 | 41.60 | 42.31 | 0.79 | 1.90% | 41.43 | 42.58 | 20928 | 8813.17 | 6.00% |
| 2025-12-05 | 41.80 | 41.52 | -0.06 | -0.14% | 41.03 | 42.02 | 14834 | 6158.12 | 4.25% |
| 2025-12-04 | 41.88 | 41.58 | -0.42 | -1.00% | 41.19 | 42.16 | 13946 | 5809.76 | 4.00% |
| 2025-12-03 | 42.78 | 42.00 | -0.78 | -1.82% | 41.70 | 42.78 | 16169 | 6793.50 | 4.63% |
| 2025-12-02 | 42.64 | 42.78 | 0.02 | 0.05% | 41.96 | 42.95 | 19431 | 8260.95 | 5.57% |
| 2025-12-01 | 41.95 | 42.76 | 0.81 | 1.93% | 41.93 | 43.32 | 24855 | 10634.32 | 7.12% |
| 2025-11-28 | 41.05 | 41.95 | 0.81 | 1.97% | 40.91 | 41.96 | 18627 | 7735.52 | 5.34% |
| 2025-11-27 | 41.70 | 41.14 | -0.14 | -0.34% | 41.00 | 41.70 | 15442 | 6374.84 | 4.42% |
| 2025-11-26 | 41.49 | 41.28 | -0.25 | -0.60% | 41.20 | 41.95 | 20622 | 8581.60 | 5.91% |
| 2025-11-25 | 40.80 | 41.53 | 0.85 | 2.09% | 40.52 | 41.68 | 19543 | 8077.53 | 5.60% |
| 2025-11-24 | 39.92 | 40.68 | 0.78 | 1.95% | 39.60 | 40.91 | 20943 | 8433.95 | 6.00% |
| 2025-11-21 | 41.27 | 39.90 | -1.63 | -3.92% | 39.50 | 41.71 | 27296 | 10982.01 | 7.82% |
| 2025-11-20 | 41.95 | 41.53 | -0.42 | -1.00% | 41.50 | 42.31 | 17773 | 7420.74 | 5.09% |
| 2025-11-19 | 43.10 | 41.95 | -1.58 | -3.63% | 41.73 | 43.50 | 29241 | 12354.03 | 8.38% |
| 2025-11-18 | 44.52 | 43.53 | -1.32 | -2.94% | 42.88 | 44.65 | 35216 | 15358.52 | 10.09% |
| 2025-11-17 | 45.10 | 44.85 | -0.70 | -1.54% | 44.66 | 45.50 | 25356 | 11392.87 | 7.26% |
| 2025-11-14 | 45.85 | 45.55 | -0.60 | -1.30% | 45.52 | 47.57 | 41309 | 19155.34 | 11.83% |
| 2025-11-13 | 46.32 | 46.15 | 0.19 | 0.41% | 45.36 | 46.54 | 37383 | 17134.89 | 10.71% |
| 2025-11-12 | 47.60 | 45.96 | -1.18 | -2.50% | 45.55 | 47.79 | 47608 | 22103.86 | 13.64% |
| 2025-11-11 | 45.19 | 47.14 | 1.30 | 2.84% | 45.00 | 47.65 | 64075 | 30015.29 | 18.36% |
| 2025-11-10 | 45.30 | 45.84 | -0.41 | -0.89% | 44.65 | 46.48 | 41995 | 19158.38 | 12.03% |
| 2025-11-07 | 46.26 | 46.25 | 0.59 | 1.29% | 45.60 | 48.98 | 56180 | 26510.82 | 16.10% |
| 2025-11-06 | 48.05 | 45.66 | -2.54 | -5.27% | 45.00 | 48.05 | 72873 | 33404.79 | 20.88% |
| 2025-11-05 | 48.40 | 48.20 | -0.64 | -1.31% | 48.01 | 50.00 | 67152 | 32782.57 | 19.24% |
| 2025-11-04 | 46.53 | 48.84 | 1.68 | 3.56% | 46.53 | 49.32 | 74220 | 36024.93 | 21.26% |
| 2025-11-03 | 46.71 | 47.16 | 0.56 | 1.20% | 46.55 | 47.56 | 46882 | 22068.16 | 13.43% |
| 2025-10-31 | 45.66 | 46.60 | 0.93 | 2.04% | 45.30 | 46.98 | 41344 | 19208.63 | 11.84% |
| 2025-10-30 | 44.73 | 45.67 | 0.49 | 1.08% | 44.56 | 45.85 | 30785 | 13892.68 | 8.82% |
| 2025-10-29 | 46.10 | 45.18 | -1.26 | -2.71% | 44.12 | 47.06 | 54743 | 24763.33 | 15.68% |
| 2025-10-28 | 47.96 | 46.44 | -1.06 | -2.23% | 46.32 | 47.96 | 51555 | 24200.38 | 14.77% |
| 2025-10-27 | 48.96 | 47.50 | -1.20 | -2.46% | 47.09 | 49.58 | 53565 | 25818.04 | 15.35% |
| 2025-10-24 | 48.00 | 48.70 | 1.63 | 3.46% | 47.40 | 51.19 | 70205 | 34593.74 | 22.44% |
| 2025-10-23 | 47.71 | 47.07 | -0.88 | -1.84% | 46.65 | 48.38 | 26063 | 12364.50 | 8.33% |
| 2025-10-22 | 48.65 | 47.95 | -1.01 | -2.06% | 47.30 | 48.66 | 35863 | 17119.47 | 11.46% |
| 2025-10-21 | 48.98 | 48.96 | -0.15 | -0.31% | 48.11 | 50.08 | 42155 | 20573.49 | 13.47% |
| 2025-10-20 | 50.10 | 49.11 | -0.91 | -1.82% | 48.38 | 50.66 | 40410 | 20007.14 | 12.92% |
| 2025-10-17 | 50.58 | 50.02 | -1.15 | -2.25% | 49.50 | 52.00 | 52998 | 26703.86 | 16.94% |
| 2025-10-16 | 49.65 | 51.17 | 1.45 | 2.92% | 49.53 | 51.50 | 74326 | 37716.49 | 23.75% |
| 2025-10-15 | 49.15 | 49.72 | 0.95 | 1.95% | 48.10 | 49.83 | 40265 | 19755.24 | 12.87% |
| 2025-10-14 | 47.20 | 48.77 | 1.09 | 2.29% | 47.12 | 50.65 | 59965 | 29400.96 | 19.17% |
三羊马(001317)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。
