| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 36.18 | 39.23 | 3.57 | 10.01% | 35.96 | 39.23 | 2380193 | 896044.12 | 6.46% |
| 2025-09-15 | 34.80 | 35.66 | 1.16 | 3.36% | 34.45 | 36.88 | 2290510 | 821331.81 | 6.22% |
| 2025-09-12 | 35.01 | 34.50 | -0.26 | -0.75% | 34.50 | 35.75 | 1907029 | 668447.81 | 5.18% |
| 2025-09-11 | 33.33 | 34.76 | 1.26 | 3.76% | 32.80 | 34.91 | 2082406 | 709943.75 | 5.65% |
| 2025-09-10 | 33.56 | 33.50 | -0.54 | -1.59% | 32.82 | 34.58 | 2220986 | 748264.38 | 6.03% |
| 2025-09-09 | 34.15 | 34.04 | 0.27 | 0.80% | 33.52 | 34.88 | 3297950 | 1126811.50 | 8.95% |
| 2025-09-08 | 31.48 | 33.77 | 3.07 | 10.00% | 31.32 | 33.77 | 1110602 | 369959.31 | 3.01% |
| 2025-09-05 | 29.70 | 30.70 | 0.91 | 3.05% | 29.40 | 30.84 | 983197 | 297487.28 | 2.67% |
| 2025-09-04 | 31.31 | 29.79 | -1.46 | -4.67% | 29.18 | 31.62 | 1456124 | 440452.25 | 3.95% |
| 2025-09-03 | 32.88 | 31.25 | -1.75 | -5.30% | 30.88 | 32.97 | 1825257 | 578973.94 | 4.95% |
| 2025-09-02 | 32.10 | 33.00 | 1.11 | 3.48% | 30.74 | 34.00 | 2557176 | 830143.25 | 6.94% |
| 2025-09-01 | 32.04 | 31.89 | 0.01 | 0.03% | 31.31 | 32.64 | 1014271 | 322143.38 | 2.75% |
| 2025-08-29 | 32.20 | 31.88 | 0.20 | 0.63% | 30.90 | 33.14 | 1899429 | 608117.12 | 5.16% |
| 2025-08-28 | 30.30 | 31.68 | 1.24 | 4.07% | 30.26 | 31.68 | 1346834 | 418442.44 | 3.66% |
| 2025-08-27 | 30.62 | 30.44 | -0.22 | -0.72% | 30.43 | 31.68 | 1383017 | 430787.75 | 3.75% |
| 2025-08-26 | 30.70 | 30.66 | -0.35 | -1.13% | 30.41 | 31.12 | 975568 | 299529.53 | 2.65% |
| 2025-08-25 | 31.14 | 31.01 | 0.13 | 0.42% | 30.56 | 31.57 | 1311664 | 406722.78 | 3.56% |
| 2025-08-22 | 30.49 | 30.88 | 0.07 | 0.23% | 30.31 | 31.12 | 1194526 | 367440.16 | 3.24% |
| 2025-08-21 | 30.47 | 30.81 | 0.45 | 1.48% | 29.92 | 31.36 | 1472475 | 451267.44 | 4.00% |
| 2025-08-20 | 30.00 | 30.36 | -0.10 | -0.33% | 29.58 | 30.40 | 1184540 | 356888.81 | 3.22% |
| 2025-08-19 | 28.93 | 30.46 | 1.54 | 5.33% | 28.51 | 31.52 | 2247967 | 674701.50 | 6.10% |
| 2025-08-18 | 28.77 | 28.92 | 0.39 | 1.37% | 28.30 | 29.22 | 1393985 | 402184.09 | 3.78% |
| 2025-08-15 | 27.11 | 28.53 | 1.36 | 5.01% | 27.08 | 28.74 | 1592534 | 448805.75 | 4.32% |
| 2025-08-14 | 27.63 | 27.17 | -0.46 | -1.66% | 26.92 | 27.65 | 739108 | 202171.69 | 2.01% |
| 2025-08-13 | 26.93 | 27.63 | 0.72 | 2.68% | 26.80 | 27.68 | 944372 | 257803.55 | 2.56% |
| 2025-08-12 | 27.10 | 26.91 | -0.10 | -0.37% | 26.82 | 27.25 | 496161 | 133933.30 | 1.35% |
| 2025-08-11 | 26.89 | 27.01 | 0.16 | 0.60% | 26.85 | 27.26 | 468431 | 126644.65 | 1.27% |
| 2025-08-08 | 27.30 | 26.85 | -0.52 | -1.90% | 26.82 | 27.30 | 471184 | 127057.75 | 1.28% |
| 2025-08-07 | 27.70 | 27.37 | -0.28 | -1.01% | 27.15 | 27.78 | 619436 | 169637.66 | 1.68% |
| 2025-08-06 | 26.97 | 27.65 | 0.73 | 2.71% | 26.75 | 27.73 | 981328 | 268624.25 | 2.66% |
| 2025-08-05 | 26.90 | 26.92 | 0.06 | 0.22% | 26.64 | 27.00 | 494883 | 132771.72 | 1.34% |
| 2025-08-04 | 26.12 | 26.86 | 0.55 | 2.09% | 26.05 | 26.86 | 498133 | 132282.67 | 1.35% |
| 2025-08-01 | 26.46 | 26.31 | -0.14 | -0.53% | 26.12 | 26.85 | 500225 | 132126.08 | 1.36% |
| 2025-07-31 | 26.63 | 26.45 | -0.17 | -0.64% | 26.34 | 27.14 | 625750 | 167556.03 | 1.70% |
| 2025-07-30 | 27.10 | 26.62 | -0.54 | -1.99% | 26.49 | 27.11 | 564584 | 151325.56 | 1.53% |
| 2025-07-29 | 27.19 | 27.16 | -0.18 | -0.66% | 26.96 | 27.32 | 458180 | 124238.91 | 1.25% |
| 2025-07-28 | 27.48 | 27.34 | 0.27 | 1.00% | 27.21 | 27.87 | 652271 | 179473.62 | 1.77% |
| 2025-07-25 | 27.72 | 27.07 | -0.72 | -2.59% | 26.96 | 27.74 | 830423 | 225980.52 | 2.26% |
| 2025-07-24 | 27.28 | 27.79 | 0.33 | 1.20% | 27.28 | 27.91 | 635150 | 176180.06 | 1.73% |
| 2025-07-23 | 27.50 | 27.46 | -0.16 | -0.58% | 27.35 | 27.73 | 565876 | 155529.83 | 1.54% |
| 2025-07-22 | 27.57 | 27.62 | -0.18 | -0.65% | 27.31 | 27.95 | 714800 | 197236.62 | 1.94% |
| 2025-07-21 | 27.75 | 27.80 | 0.12 | 0.43% | 27.43 | 28.30 | 845786 | 235297.53 | 2.30% |
| 2025-07-18 | 27.90 | 27.68 | -0.22 | -0.79% | 27.47 | 27.91 | 654970 | 180936.53 | 1.78% |
| 2025-07-17 | 27.30 | 27.90 | 0.37 | 1.34% | 27.23 | 27.93 | 1019389 | 282250.12 | 2.78% |
| 2025-07-16 | 26.60 | 27.53 | 0.83 | 3.11% | 26.57 | 28.17 | 1609092 | 441839.25 | 4.38% |
| 2025-07-15 | 25.98 | 26.70 | 0.83 | 3.21% | 25.78 | 26.70 | 1270750 | 334093.34 | 3.46% |
| 2025-07-14 | 25.70 | 25.87 | 0.12 | 0.47% | 25.56 | 26.08 | 588119 | 152012.50 | 1.60% |
| 2025-07-11 | 25.45 | 25.75 | 0.33 | 1.30% | 25.30 | 25.98 | 582379 | 149721.11 | 1.59% |
| 2025-07-10 | 25.36 | 25.42 | -0.05 | -0.20% | 25.25 | 25.62 | 311360 | 79010.09 | 0.85% |
| 2025-07-09 | 25.57 | 25.47 | 0.00 | 0.00% | 25.45 | 25.90 | 442477 | 113384.92 | 1.21% |
| 2025-07-08 | 25.17 | 25.47 | 0.30 | 1.19% | 25.06 | 25.51 | 365398 | 92795.50 | 1.00% |
| 2025-07-07 | 25.52 | 25.17 | -0.50 | -1.95% | 25.11 | 25.52 | 476532 | 120128.82 | 1.30% |
| 2025-07-04 | 25.87 | 25.67 | -0.29 | -1.12% | 25.52 | 25.99 | 466027 | 119899.67 | 1.27% |
| 2025-07-03 | 25.71 | 25.96 | 0.20 | 0.78% | 25.71 | 26.11 | 355921 | 92154.81 | 0.97% |
| 2025-07-02 | 26.03 | 25.76 | -0.50 | -1.90% | 25.70 | 26.11 | 447409 | 115592.16 | 1.22% |
| 2025-07-01 | 26.39 | 26.26 | -0.12 | -0.45% | 26.08 | 26.43 | 378759 | 99274.53 | 1.03% |
| 2025-06-30 | 26.16 | 26.38 | 0.34 | 1.31% | 26.05 | 26.45 | 502023 | 132081.95 | 1.37% |
| 2025-06-27 | 26.25 | 26.04 | -0.08 | -0.31% | 25.98 | 26.34 | 562882 | 147071.42 | 1.53% |
| 2025-06-26 | 26.48 | 26.12 | -0.37 | -1.40% | 26.10 | 26.67 | 823313 | 216596.30 | 2.24% |
| 2025-06-25 | 26.15 | 26.49 | 0.79 | 3.07% | 25.82 | 26.50 | 1068610 | 280752.47 | 2.91% |
| 2025-06-24 | 24.80 | 25.70 | 1.20 | 4.90% | 24.79 | 25.72 | 1068794 | 271747.47 | 2.91% |
| 2025-06-23 | 24.20 | 24.50 | -0.45 | -1.80% | 23.80 | 24.62 | 757516 | 184314.84 | 2.06% |
| 2025-06-20 | 25.80 | 24.95 | -1.17 | -4.48% | 24.74 | 25.85 | 1073630 | 270237.16 | 2.93% |
| 2025-06-19 | 25.49 | 26.12 | 0.64 | 2.51% | 25.36 | 26.84 | 1395184 | 367643.72 | 3.80% |
| 2025-06-18 | 25.14 | 25.48 | 0.26 | 1.03% | 25.02 | 25.58 | 369061 | 93515.04 | 1.01% |
| 2025-06-17 | 25.40 | 25.22 | -0.16 | -0.63% | 25.18 | 25.66 | 298447 | 75591.23 | 0.81% |
| 2025-06-16 | 25.15 | 25.38 | 0.12 | 0.48% | 25.08 | 25.41 | 291466 | 73770.32 | 0.79% |
| 2025-06-13 | 25.60 | 25.26 | -0.62 | -2.40% | 25.20 | 25.77 | 564789 | 143342.27 | 1.54% |
| 2025-06-12 | 26.12 | 25.88 | -0.33 | -1.26% | 25.83 | 26.19 | 437538 | 113673.68 | 1.19% |
| 2025-06-11 | 26.08 | 26.21 | 0.28 | 1.08% | 26.00 | 26.56 | 620380 | 162996.16 | 1.69% |
| 2025-06-10 | 26.02 | 25.93 | 0.01 | 0.04% | 25.55 | 26.10 | 479023 | 123698.57 | 1.31% |
| 2025-06-09 | 26.14 | 25.92 | -0.23 | -0.88% | 25.80 | 26.14 | 709825 | 183957.00 | 1.93% |
| 2025-06-06 | 26.54 | 26.15 | -0.94 | -3.47% | 25.88 | 26.60 | 947225 | 247194.22 | 2.58% |
| 2025-06-05 | 26.48 | 27.09 | 0.91 | 3.48% | 25.92 | 27.25 | 876765 | 235005.70 | 2.39% |
| 2025-06-04 | 25.83 | 26.18 | 0.42 | 1.63% | 25.74 | 26.48 | 420288 | 109771.21 | 1.15% |
| 2025-06-03 | 25.58 | 25.76 | -0.09 | -0.35% | 25.46 | 25.91 | 343391 | 88350.29 | 0.94% |
| 2025-05-30 | 26.34 | 25.85 | -0.72 | -2.71% | 25.64 | 26.39 | 575411 | 148999.28 | 1.57% |
| 2025-05-29 | 25.65 | 26.57 | 0.85 | 3.30% | 25.60 | 26.72 | 782846 | 206990.59 | 2.13% |
| 2025-05-28 | 25.68 | 25.72 | 0.09 | 0.35% | 25.50 | 26.19 | 412165 | 106088.48 | 1.12% |
| 2025-05-27 | 26.40 | 25.63 | -0.91 | -3.43% | 25.48 | 26.48 | 799122 | 205667.38 | 2.18% |
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。
