| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-13 | 47.26 | 47.68 | -1.66 | -3.36% | 47.05 | 48.90 | 36069 | 17218.55 | 11.53% |
| 2025-10-10 | 48.75 | 49.34 | 0.63 | 1.29% | 48.51 | 49.95 | 37729 | 18598.09 | 12.06% |
| 2025-10-09 | 48.99 | 48.71 | -0.28 | -0.57% | 48.20 | 49.20 | 23003 | 11217.14 | 7.83% |
| 2025-09-30 | 49.25 | 48.99 | -0.33 | -0.67% | 48.96 | 49.80 | 22983 | 11303.73 | 7.82% |
| 2025-09-29 | 48.60 | 49.32 | 0.54 | 1.11% | 48.60 | 49.38 | 28349 | 13923.22 | 9.65% |
| 2025-09-26 | 49.00 | 48.78 | -0.57 | -1.16% | 48.60 | 50.20 | 32187 | 15878.43 | 10.95% |
| 2025-09-25 | 48.82 | 49.35 | 0.14 | 0.28% | 48.50 | 49.67 | 33356 | 16375.37 | 11.35% |
| 2025-09-24 | 50.84 | 49.21 | -1.86 | -3.64% | 48.62 | 50.84 | 56390 | 27774.78 | 19.19% |
| 2025-09-23 | 51.80 | 51.07 | -1.45 | -2.76% | 50.55 | 53.07 | 68157 | 35042.25 | 23.19% |
| 2025-09-22 | 50.20 | 52.52 | 1.73 | 3.41% | 50.00 | 54.40 | 78945 | 40983.45 | 26.86% |
| 2025-09-19 | 48.91 | 50.79 | 1.51 | 3.06% | 48.91 | 51.44 | 70388 | 35645.39 | 23.95% |
| 2025-09-18 | 48.60 | 49.28 | 0.44 | 0.90% | 48.30 | 49.80 | 47340 | 23170.17 | 16.11% |
| 2025-09-17 | 48.60 | 48.84 | -1.19 | -2.38% | 48.03 | 49.54 | 44775 | 21871.15 | 15.23% |
| 2025-09-16 | 49.57 | 50.03 | 1.10 | 2.25% | 48.92 | 51.61 | 62816 | 31523.12 | 21.37% |
| 2025-09-15 | 48.14 | 48.93 | 0.78 | 1.62% | 47.51 | 49.16 | 42755 | 20733.67 | 14.55% |
| 2025-09-12 | 48.30 | 48.15 | 0.06 | 0.12% | 47.84 | 48.84 | 36749 | 17753.46 | 12.50% |
| 2025-09-11 | 48.00 | 48.09 | -0.05 | -0.10% | 47.18 | 48.88 | 38611 | 18575.32 | 13.14% |
| 2025-09-10 | 48.02 | 48.14 | -0.29 | -0.60% | 47.94 | 49.10 | 37138 | 18014.00 | 12.64% |
| 2025-09-09 | 47.11 | 48.43 | 1.23 | 2.61% | 46.40 | 48.45 | 48677 | 23136.30 | 16.56% |
| 2025-09-08 | 47.60 | 47.20 | -0.45 | -0.94% | 46.93 | 48.20 | 46167 | 21900.07 | 15.71% |
| 2025-09-05 | 47.96 | 47.65 | -1.76 | -3.56% | 46.85 | 48.68 | 86493 | 41213.75 | 29.43% |
| 2025-09-04 | 48.01 | 49.41 | 1.23 | 2.55% | 47.15 | 53.00 | 107760 | 54692.83 | 36.67% |
| 2025-09-03 | 48.91 | 48.18 | -0.97 | -1.97% | 47.70 | 50.34 | 50910 | 25048.76 | 17.32% |
| 2025-09-02 | 52.58 | 49.15 | -3.69 | -6.98% | 48.44 | 52.58 | 58138 | 29085.59 | 19.78% |
| 2025-09-01 | 51.40 | 52.84 | 1.79 | 3.51% | 50.50 | 54.88 | 55118 | 29295.55 | 18.75% |
| 2025-08-29 | 51.00 | 51.05 | -0.05 | -0.10% | 50.24 | 52.11 | 32025 | 16386.69 | 10.90% |
| 2025-08-28 | 52.21 | 51.10 | -0.58 | -1.12% | 49.75 | 53.81 | 43458 | 22401.23 | 14.79% |
| 2025-08-27 | 53.04 | 51.68 | -1.38 | -2.60% | 51.68 | 54.00 | 41478 | 21941.01 | 14.11% |
| 2025-08-26 | 51.59 | 53.06 | 1.52 | 2.95% | 51.50 | 55.19 | 78160 | 41629.88 | 26.59% |
| 2025-08-25 | 52.48 | 51.54 | 0.06 | 0.12% | 50.11 | 52.71 | 89221 | 45918.37 | 30.36% |
| 2025-08-22 | 46.60 | 51.48 | 4.68 | 10.00% | 46.60 | 51.48 | 74943 | 37196.16 | 25.50% |
| 2025-08-21 | 46.12 | 46.80 | 0.41 | 0.88% | 46.10 | 48.30 | 48974 | 23117.84 | 16.66% |
| 2025-08-20 | 46.80 | 46.39 | -0.83 | -1.76% | 46.08 | 46.90 | 24854 | 11554.19 | 8.46% |
| 2025-08-19 | 47.29 | 47.22 | -0.05 | -0.11% | 46.53 | 48.49 | 42516 | 20088.13 | 14.47% |
| 2025-08-18 | 46.68 | 47.27 | 0.59 | 1.26% | 46.58 | 47.50 | 37267 | 17512.50 | 12.68% |
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。
