| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 46.99 | 46.68 | -0.38 | -0.81% | 46.65 | 48.20 | 37754 | 17885.69 | 12.85% |
| 2025-08-14 | 48.19 | 47.06 | -1.07 | -2.22% | 47.00 | 48.70 | 28255 | 13483.55 | 9.61% |
| 2025-08-13 | 49.30 | 48.13 | -0.82 | -1.68% | 47.74 | 49.39 | 27675 | 13371.36 | 9.42% |
| 2025-08-12 | 49.07 | 48.95 | 0.10 | 0.20% | 48.34 | 49.44 | 26723 | 13043.52 | 9.09% |
| 2025-08-11 | 48.80 | 48.85 | 0.34 | 0.70% | 48.52 | 49.95 | 29262 | 14369.66 | 9.96% |
| 2025-08-08 | 48.61 | 48.51 | -0.29 | -0.59% | 47.91 | 49.17 | 30304 | 14705.20 | 10.31% |
| 2025-08-07 | 49.34 | 48.80 | -0.54 | -1.09% | 48.55 | 49.90 | 48881 | 24018.86 | 16.63% |
| 2025-08-06 | 48.28 | 49.34 | 0.78 | 1.61% | 48.24 | 49.58 | 40467 | 19826.67 | 13.77% |
| 2025-08-05 | 47.66 | 48.56 | 0.96 | 2.02% | 47.66 | 48.86 | 34034 | 16493.69 | 11.58% |
| 2025-08-04 | 46.20 | 47.60 | 0.51 | 1.08% | 46.12 | 48.21 | 40130 | 19177.95 | 13.65% |
| 2025-08-01 | 45.96 | 47.09 | 1.01 | 2.19% | 45.91 | 48.33 | 50172 | 23783.93 | 17.07% |
| 2025-07-31 | 46.55 | 46.08 | -1.12 | -2.37% | 46.04 | 47.48 | 26681 | 12441.24 | 9.08% |
| 2025-07-30 | 46.49 | 47.20 | 0.65 | 1.40% | 46.10 | 47.50 | 33749 | 15829.87 | 11.48% |
| 2025-07-29 | 46.58 | 46.55 | -0.05 | -0.11% | 45.80 | 46.58 | 24730 | 11408.87 | 8.41% |
| 2025-07-28 | 47.30 | 46.60 | -0.79 | -1.67% | 45.55 | 47.40 | 38708 | 17951.56 | 13.17% |
| 2025-07-25 | 50.96 | 47.39 | -2.61 | -5.22% | 46.98 | 51.61 | 101915 | 49536.42 | 34.68% |
| 2025-07-24 | 47.55 | 50.00 | 2.45 | 5.15% | 47.55 | 51.01 | 71950 | 35812.70 | 24.48% |
| 2025-07-23 | 45.35 | 47.55 | 2.22 | 4.90% | 45.35 | 48.00 | 60812 | 28695.14 | 20.69% |
| 2025-07-22 | 46.50 | 45.33 | -1.17 | -2.52% | 44.88 | 46.99 | 31873 | 14609.89 | 10.84% |
| 2025-07-21 | 45.08 | 46.50 | 1.42 | 3.15% | 44.80 | 46.79 | 38230 | 17644.19 | 13.01% |
| 2025-07-18 | 45.40 | 45.08 | -0.27 | -0.60% | 44.86 | 45.70 | 20561 | 9309.00 | 7.00% |
| 2025-07-17 | 45.30 | 45.35 | -0.17 | -0.37% | 45.02 | 45.60 | 17736 | 8034.78 | 6.03% |
| 2025-07-16 | 44.52 | 45.52 | 0.80 | 1.79% | 44.51 | 45.98 | 30149 | 13691.26 | 10.26% |
| 2025-07-15 | 45.03 | 44.72 | -0.78 | -1.71% | 43.88 | 45.25 | 29152 | 12985.15 | 9.92% |
| 2025-07-14 | 44.71 | 45.50 | 0.55 | 1.22% | 44.48 | 46.20 | 27997 | 12704.00 | 9.53% |
| 2025-07-11 | 45.35 | 44.95 | -1.12 | -2.43% | 44.70 | 45.63 | 30153 | 13584.84 | 10.26% |
| 2025-07-10 | 45.86 | 46.07 | 0.41 | 0.90% | 44.53 | 46.76 | 46869 | 21367.41 | 15.95% |
| 2025-07-09 | 46.80 | 45.66 | -1.14 | -2.44% | 45.50 | 47.30 | 45746 | 21199.15 | 15.57% |
| 2025-07-08 | 48.10 | 46.80 | -1.78 | -3.66% | 46.52 | 48.70 | 50502 | 23819.44 | 17.18% |
| 2025-07-07 | 46.40 | 48.58 | 1.98 | 4.25% | 46.09 | 49.36 | 52745 | 25268.21 | 17.95% |
| 2025-07-04 | 46.27 | 46.60 | -0.35 | -0.75% | 46.06 | 48.39 | 47254 | 22251.26 | 16.08% |
| 2025-07-03 | 44.98 | 46.95 | 1.66 | 3.67% | 44.69 | 48.71 | 74284 | 34902.70 | 25.27% |
| 2025-07-02 | 46.70 | 45.29 | 0.03 | 0.07% | 45.08 | 46.70 | 51393 | 23561.23 | 17.49% |
| 2025-07-01 | 45.73 | 45.26 | -0.54 | -1.18% | 44.70 | 46.40 | 49390 | 22407.12 | 11.76% |
| 2025-06-30 | 47.59 | 45.80 | -0.61 | -1.31% | 44.60 | 47.59 | 86952 | 40419.45 | 20.71% |
| 2025-06-27 | 42.01 | 46.41 | 4.22 | 10.00% | 42.01 | 46.41 | 54803 | 24807.79 | 13.05% |
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。
