| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 26.27 | 27.09 | 0.77 | 2.93% | 26.16 | 27.94 | 1390184 | 379130.41 | 3.79% |
| 2025-05-22 | 26.50 | 26.32 | -0.32 | -1.20% | 26.29 | 26.64 | 365278 | 96477.55 | 1.00% |
| 2025-05-21 | 26.66 | 26.89 | 0.20 | 0.75% | 26.18 | 27.03 | 517208 | 137647.23 | 1.41% |
| 2025-05-20 | 26.54 | 26.69 | 0.03 | 0.11% | 26.27 | 26.97 | 462667 | 123330.16 | 1.26% |
| 2025-05-19 | 26.90 | 26.66 | -0.34 | -1.26% | 26.13 | 26.96 | 490755 | 129956.95 | 1.34% |
| 2025-05-16 | 26.58 | 27.00 | 0.29 | 1.09% | 26.52 | 27.40 | 551254 | 149475.56 | 1.50% |
| 2025-05-15 | 27.49 | 26.71 | -0.85 | -3.08% | 26.70 | 27.57 | 560973 | 150940.14 | 1.53% |
| 2025-05-14 | 27.50 | 27.56 | -0.01 | -0.04% | 27.16 | 27.95 | 649593 | 178637.94 | 1.77% |
| 2025-05-13 | 28.19 | 27.57 | -0.33 | -1.18% | 27.50 | 28.20 | 753511 | 209900.09 | 2.05% |
| 2025-05-12 | 27.39 | 27.90 | 1.31 | 4.93% | 27.35 | 28.10 | 1087591 | 301566.34 | 2.96% |
| 2025-05-09 | 27.12 | 26.59 | -0.46 | -1.70% | 26.42 | 27.50 | 529228 | 141417.23 | 1.44% |
| 2025-05-08 | 26.89 | 27.05 | 0.11 | 0.41% | 26.79 | 27.33 | 572151 | 154586.52 | 1.56% |
| 2025-05-07 | 27.98 | 26.94 | -0.38 | -1.39% | 26.66 | 28.05 | 875583 | 238280.38 | 2.39% |
| 2025-05-06 | 27.00 | 27.32 | 0.52 | 1.94% | 26.87 | 27.54 | 982154 | 267398.16 | 2.68% |
| 2025-04-30 | 26.58 | 26.80 | 0.76 | 2.92% | 26.01 | 27.08 | 1185083 | 315916.81 | 3.23% |
| 2025-04-29 | 25.56 | 26.04 | 0.48 | 1.88% | 25.40 | 26.29 | 837130 | 217334.02 | 2.28% |
| 2025-04-28 | 25.58 | 25.56 | 0.11 | 0.43% | 25.34 | 26.00 | 639290 | 163921.70 | 1.74% |
| 2025-04-25 | 25.31 | 25.45 | 0.24 | 0.95% | 25.30 | 25.95 | 606359 | 155408.14 | 1.65% |
| 2025-04-24 | 25.83 | 25.21 | -0.62 | -2.40% | 25.13 | 25.99 | 623487 | 159002.56 | 1.70% |
| 2025-04-23 | 25.65 | 25.83 | 0.92 | 3.69% | 25.51 | 26.16 | 1151048 | 296929.12 | 3.14% |
| 2025-04-22 | 25.60 | 24.91 | -0.81 | -3.15% | 24.86 | 25.70 | 758551 | 190428.45 | 2.07% |
| 2025-04-21 | 24.01 | 25.72 | 1.64 | 6.81% | 23.77 | 26.09 | 1113478 | 280139.56 | 3.03% |
| 2025-04-18 | 23.96 | 24.08 | 0.10 | 0.42% | 23.70 | 24.16 | 351166 | 84060.37 | 0.96% |
| 2025-04-17 | 23.95 | 23.98 | -0.02 | -0.08% | 23.80 | 24.38 | 393434 | 94866.64 | 1.07% |
| 2025-04-16 | 24.50 | 24.00 | -0.75 | -3.03% | 23.64 | 24.57 | 757467 | 182128.33 | 2.06% |
| 2025-04-15 | 25.05 | 24.75 | -0.06 | -0.24% | 24.60 | 25.80 | 715691 | 179062.83 | 1.95% |
| 2025-04-14 | 25.44 | 24.81 | -0.24 | -0.96% | 24.75 | 25.58 | 900168 | 225509.42 | 2.45% |
| 2025-04-11 | 23.98 | 25.05 | 0.65 | 2.66% | 23.80 | 25.35 | 952186 | 236326.69 | 2.59% |
| 2025-04-10 | 24.98 | 24.40 | 1.25 | 5.40% | 24.33 | 25.45 | 1441632 | 357276.19 | 3.93% |
| 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% |
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。
