| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 22.06 | 23.15 | 0.29 | 1.27% | 21.26 | 23.68 | 1604446 | 364581.31 | 4.37% |
| 2025-04-08 | 24.55 | 22.86 | -2.35 | -9.32% | 22.69 | 24.80 | 1886004 | 436075.25 | 5.14% |
| 2025-04-07 | 25.21 | 25.21 | -2.80 | -10.00% | 25.21 | 25.74 | 454786 | 115133.47 | 1.24% |
| 2025-04-03 | 28.17 | 28.01 | -0.83 | -2.88% | 27.94 | 28.86 | 656633 | 185809.98 | 1.79% |
| 2025-04-02 | 28.67 | 28.84 | 0.27 | 0.95% | 28.47 | 29.16 | 555691 | 160172.03 | 1.51% |
| 2025-04-01 | 28.93 | 28.57 | -0.26 | -0.90% | 28.49 | 29.12 | 515303 | 148051.73 | 1.40% |
| 2025-03-31 | 29.45 | 28.83 | -0.84 | -2.83% | 28.37 | 29.55 | 963376 | 277075.81 | 2.62% |
| 2025-03-28 | 30.00 | 29.67 | -0.62 | -2.05% | 29.55 | 30.40 | 801303 | 239016.67 | 2.18% |
| 2025-03-27 | 29.31 | 30.29 | 0.81 | 2.75% | 29.03 | 31.10 | 1542206 | 469460.28 | 4.20% |
| 2025-03-26 | 29.00 | 29.48 | 0.26 | 0.89% | 29.00 | 30.23 | 689927 | 204997.69 | 1.88% |
| 2025-03-25 | 30.03 | 29.22 | -0.45 | -1.52% | 29.10 | 30.25 | 531212 | 157188.62 | 1.45% |
| 2025-03-24 | 29.70 | 29.67 | 0.19 | 0.64% | 29.00 | 29.77 | 673622 | 198019.20 | 1.84% |
| 2025-03-21 | 30.45 | 29.48 | -1.25 | -4.07% | 29.40 | 30.73 | 990279 | 294917.69 | 2.70% |
| 2025-03-20 | 30.50 | 30.73 | 0.41 | 1.35% | 30.06 | 31.33 | 861816 | 264831.06 | 2.35% |
| 2025-03-19 | 30.82 | 30.32 | -0.60 | -1.94% | 30.09 | 30.87 | 742940 | 225689.02 | 2.02% |
| 2025-03-18 | 31.40 | 30.92 | -0.39 | -1.25% | 30.66 | 31.48 | 750670 | 232283.59 | 2.05% |
| 2025-03-17 | 31.20 | 31.31 | -0.26 | -0.82% | 30.58 | 31.48 | 862178 | 268228.59 | 2.35% |
| 2025-03-14 | 29.40 | 31.57 | 2.10 | 7.13% | 29.27 | 32.20 | 1816145 | 566753.06 | 4.95% |
| 2025-03-13 | 30.45 | 29.47 | -0.88 | -2.90% | 29.19 | 30.55 | 943938 | 279833.19 | 2.57% |
| 2025-03-12 | 30.80 | 30.35 | -0.14 | -0.46% | 30.33 | 30.90 | 686646 | 209964.14 | 1.87% |
| 2025-03-11 | 30.49 | 30.49 | -1.11 | -3.51% | 30.09 | 31.12 | 1222740 | 373034.25 | 3.33% |
| 2025-03-10 | 32.09 | 31.60 | -0.10 | -0.32% | 31.34 | 32.15 | 739550 | 234051.12 | 2.01% |
| 2025-03-07 | 31.55 | 31.70 | 0.00 | 0.00% | 31.07 | 32.12 | 1017305 | 322296.91 | 2.77% |
| 2025-03-06 | 31.53 | 31.70 | 0.45 | 1.44% | 31.40 | 32.57 | 1166342 | 372804.75 | 3.18% |
| 2025-03-05 | 31.00 | 31.25 | 0.23 | 0.74% | 30.80 | 31.75 | 846081 | 263893.75 | 2.31% |
| 2025-03-04 | 30.10 | 31.02 | 0.50 | 1.64% | 30.10 | 31.88 | 1400394 | 433996.19 | 3.82% |
| 2025-03-03 | 30.50 | 30.52 | 0.20 | 0.66% | 29.62 | 31.10 | 1211684 | 368392.16 | 3.30% |
| 2025-02-28 | 31.83 | 30.32 | -2.10 | -6.48% | 30.16 | 31.83 | 1748933 | 539963.06 | 4.76% |
| 2025-02-27 | 34.24 | 32.42 | -2.30 | -6.62% | 31.51 | 34.46 | 2276998 | 747518.88 | 6.20% |
| 2025-02-26 | 33.70 | 34.72 | 0.72 | 2.12% | 33.63 | 35.97 | 2008466 | 703892.12 | 5.47% |
| 2025-02-25 | 32.80 | 34.00 | 0.43 | 1.28% | 32.60 | 34.50 | 1453491 | 489762.06 | 3.96% |
| 2025-02-24 | 34.30 | 33.57 | -0.78 | -2.27% | 32.89 | 35.29 | 1693421 | 573170.25 | 4.61% |
| 2025-02-21 | 33.74 | 34.35 | 0.32 | 0.94% | 33.65 | 35.18 | 1523113 | 522006.62 | 4.15% |
| 2025-02-20 | 34.45 | 34.03 | -0.56 | -1.62% | 33.80 | 34.87 | 1423697 | 487471.06 | 3.88% |
| 2025-02-19 | 32.45 | 34.59 | 1.92 | 5.88% | 32.31 | 34.98 | 2022034 | 687944.56 | 5.51% |
| 2025-02-18 | 33.06 | 32.67 | -0.70 | -2.10% | 32.41 | 33.88 | 1396402 | 461216.88 | 3.80% |
| 2025-02-17 | 32.05 | 33.37 | 1.40 | 4.38% | 32.05 | 33.40 | 1815653 | 596254.44 | 4.95% |
| 2025-02-14 | 32.31 | 31.97 | -0.43 | -1.33% | 31.67 | 32.50 | 1173586 | 375356.12 | 3.20% |
| 2025-02-13 | 33.00 | 32.40 | -0.83 | -2.50% | 32.24 | 33.62 | 1442022 | 473025.28 | 3.93% |
| 2025-02-12 | 32.21 | 33.23 | -0.67 | -1.98% | 31.34 | 33.56 | 2038064 | 665855.06 | 5.55% |
| 2025-02-11 | 33.78 | 33.90 | -0.24 | -0.70% | 33.54 | 35.10 | 1417440 | 484815.38 | 3.86% |
| 2025-02-10 | 34.87 | 34.14 | -1.18 | -3.34% | 33.47 | 35.10 | 1875921 | 636241.12 | 5.11% |
| 2025-02-07 | 34.48 | 35.32 | 0.10 | 0.28% | 34.12 | 36.96 | 2195270 | 772675.00 | 5.98% |
| 2025-02-06 | 32.50 | 35.22 | 2.66 | 8.17% | 32.29 | 35.82 | 2014046 | 691109.25 | 5.49% |
| 2025-02-05 | 31.44 | 32.56 | 1.99 | 6.51% | 30.87 | 33.59 | 1673002 | 540211.75 | 4.56% |
| 2025-01-27 | 31.13 | 30.57 | -0.96 | -3.04% | 30.30 | 31.41 | 1045779 | 322012.75 | 2.85% |
| 2025-01-24 | 29.50 | 31.53 | 1.75 | 5.88% | 29.42 | 32.06 | 1718694 | 532008.81 | 4.68% |
| 2025-01-23 | 30.40 | 29.78 | -0.42 | -1.39% | 29.42 | 31.36 | 1537928 | 465313.50 | 4.19% |
| 2025-01-22 | 30.00 | 30.20 | -0.18 | -0.59% | 29.65 | 30.63 | 1655236 | 498123.94 | 4.51% |
| 2025-01-21 | 28.61 | 30.38 | 1.79 | 6.26% | 28.30 | 31.22 | 2573342 | 761623.06 | 7.01% |
| 2025-01-20 | 28.82 | 28.59 | 0.15 | 0.53% | 28.20 | 29.08 | 1491574 | 427462.12 | 4.06% |
| 2025-01-17 | 28.00 | 28.44 | 0.24 | 0.85% | 27.52 | 29.25 | 1741764 | 492948.94 | 4.75% |
| 2025-01-16 | 29.00 | 28.20 | -1.02 | -3.49% | 27.68 | 29.67 | 2422719 | 693616.81 | 6.60% |
| 2025-01-15 | 29.45 | 29.22 | 0.62 | 2.17% | 28.55 | 29.95 | 2937542 | 857720.00 | 8.00% |
| 2025-01-14 | 26.30 | 28.60 | 2.60 | 10.00% | 25.75 | 28.60 | 1814072 | 494869.88 | 4.94% |
| 2025-01-13 | 27.20 | 26.00 | -0.70 | -2.62% | 25.76 | 27.71 | 2612140 | 697077.88 | 7.12% |
| 2025-01-10 | 25.66 | 26.70 | 1.62 | 6.46% | 25.66 | 27.59 | 3390901 | 903938.56 | 9.24% |
| 2025-01-09 | 22.67 | 25.08 | 2.28 | 10.00% | 22.61 | 25.08 | 1318165 | 317194.84 | 3.59% |
| 2025-01-08 | 22.43 | 22.80 | 0.24 | 1.06% | 21.97 | 23.05 | 466159 | 104979.80 | 1.27% |
| 2025-01-07 | 22.10 | 22.56 | 0.50 | 2.27% | 21.80 | 22.87 | 416061 | 93226.02 | 1.13% |
| 2025-01-06 | 22.10 | 22.06 | 0.09 | 0.41% | 21.89 | 22.42 | 355407 | 78726.49 | 0.97% |
| 2025-01-03 | 22.79 | 21.97 | -0.87 | -3.81% | 21.89 | 22.90 | 595202 | 132874.09 | 1.62% |
| 2025-01-02 | 23.46 | 22.84 | -0.67 | -2.85% | 22.63 | 23.51 | 534916 | 123025.32 | 1.46% |
| 2024-12-31 | 24.31 | 23.51 | -0.68 | -2.81% | 23.49 | 24.44 | 458632 | 108937.15 | 1.25% |
| 2024-12-30 | 24.50 | 24.19 | -0.38 | -1.55% | 24.00 | 24.64 | 505823 | 122645.51 | 1.38% |
| 2024-12-27 | 24.99 | 24.57 | -0.43 | -1.72% | 24.40 | 25.00 | 573940 | 141802.23 | 1.56% |
| 2024-12-26 | 23.15 | 25.00 | 1.81 | 7.81% | 22.97 | 25.15 | 1117396 | 273604.53 | 3.04% |
| 2024-12-25 | 23.30 | 23.19 | -0.06 | -0.26% | 23.11 | 23.49 | 328204 | 76464.47 | 0.89% |
| 2024-12-24 | 23.20 | 23.25 | 0.18 | 0.78% | 22.96 | 23.40 | 345812 | 80138.86 | 0.94% |
| 2024-12-23 | 23.77 | 23.07 | -0.76 | -3.19% | 23.00 | 24.18 | 571522 | 133576.23 | 1.56% |
| 2024-12-20 | 24.08 | 23.83 | -0.31 | -1.28% | 23.75 | 24.36 | 496784 | 119132.23 | 1.35% |
| 2024-12-19 | 23.30 | 24.14 | 0.58 | 2.46% | 23.23 | 24.39 | 534930 | 128196.55 | 1.46% |
| 2024-12-18 | 23.70 | 23.56 | -0.09 | -0.38% | 23.41 | 23.87 | 378440 | 89236.38 | 1.03% |
| 2024-12-17 | 23.68 | 23.65 | -0.12 | -0.50% | 23.58 | 24.32 | 452341 | 108186.32 | 1.23% |
| 2024-12-16 | 24.00 | 23.77 | -0.39 | -1.61% | 23.56 | 24.25 | 497298 | 118075.45 | 1.35% |
| 2024-12-13 | 24.95 | 24.16 | -0.96 | -3.82% | 24.09 | 25.08 | 707991 | 173059.42 | 1.93% |
| 2024-12-12 | 24.96 | 25.12 | 0.14 | 0.56% | 24.80 | 25.60 | 609714 | 153267.86 | 1.66% |
| 2024-12-11 | 25.05 | 24.98 | -0.24 | -0.95% | 24.48 | 25.20 | 805655 | 200193.38 | 2.19% |
| 2024-12-10 | 26.38 | 25.22 | -0.26 | -1.02% | 25.13 | 26.39 | 1086977 | 280033.12 | 2.96% |
| 2024-12-09 | 24.76 | 25.48 | 0.62 | 2.49% | 24.68 | 26.00 | 1130841 | 289260.69 | 3.08% |
三花智控(002050)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。
