| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 50.51 | 50.09 | -1.57 | -3.04% | 49.86 | 50.89 | 919934 | 462573.78 | 2.50% |
| 2026-02-04 | 51.90 | 51.66 | -0.67 | -1.28% | 51.06 | 51.99 | 1106918 | 569467.94 | 3.00% |
| 2026-02-03 | 50.94 | 52.33 | 1.59 | 3.13% | 50.11 | 52.33 | 1627588 | 839977.31 | 4.42% |
| 2026-02-02 | 50.42 | 50.74 | -0.20 | -0.39% | 50.37 | 52.69 | 1818787 | 935807.88 | 4.94% |
| 2026-01-30 | 50.09 | 50.94 | 0.87 | 1.74% | 49.30 | 51.98 | 1787982 | 905445.56 | 4.85% |
| 2026-01-29 | 51.50 | 50.07 | -1.34 | -2.61% | 50.01 | 51.75 | 1364595 | 690587.94 | 3.70% |
| 2026-01-28 | 51.95 | 51.41 | -0.86 | -1.65% | 51.10 | 52.20 | 1220878 | 628721.06 | 3.31% |
| 2026-01-27 | 51.99 | 52.27 | 0.33 | 0.64% | 50.78 | 52.67 | 1646089 | 853386.25 | 4.47% |
| 2026-01-26 | 54.04 | 51.94 | -2.10 | -3.89% | 51.80 | 54.89 | 2176728 | 1149584.12 | 5.91% |
| 2026-01-23 | 55.06 | 54.04 | -1.99 | -3.55% | 53.77 | 55.65 | 2828334 | 1536885.75 | 7.68% |
| 2026-01-22 | 58.10 | 56.03 | -1.92 | -3.31% | 56.00 | 58.60 | 2042849 | 1160496.00 | 5.54% |
| 2026-01-21 | 57.06 | 57.95 | 0.08 | 0.14% | 57.06 | 59.27 | 1732830 | 1008749.25 | 4.70% |
| 2026-01-20 | 58.80 | 57.87 | -0.69 | -1.18% | 57.11 | 60.12 | 2264148 | 1323486.88 | 6.15% |
| 2026-01-19 | 58.22 | 58.56 | 1.10 | 1.91% | 57.33 | 60.77 | 2734994 | 1610334.38 | 7.42% |
| 2026-01-16 | 55.10 | 57.46 | 2.87 | 5.26% | 55.09 | 58.86 | 2840671 | 1628491.75 | 7.71% |
| 2026-01-15 | 54.47 | 54.59 | -0.15 | -0.27% | 54.03 | 55.30 | 1484150 | 810078.56 | 4.03% |
| 2026-01-14 | 56.31 | 54.86 | -2.29 | -4.01% | 54.35 | 57.64 | 3087789 | 1729898.88 | 8.38% |
| 2026-01-13 | 56.69 | 57.15 | 0.15 | 0.26% | 56.30 | 60.15 | 2929986 | 1703386.88 | 7.95% |
| 2026-01-12 | 57.60 | 57.00 | -0.14 | -0.25% | 55.76 | 58.23 | 2779438 | 1582751.38 | 7.54% |
| 2026-01-09 | 54.21 | 57.14 | 2.77 | 5.09% | 54.18 | 57.88 | 2799071 | 1584332.00 | 7.60% |
| 2026-01-08 | 55.30 | 54.37 | -1.38 | -2.48% | 54.00 | 55.88 | 2138388 | 1173990.75 | 5.80% |
| 2026-01-07 | 55.80 | 55.75 | -1.09 | -1.92% | 54.30 | 57.60 | 3314546 | 1849134.50 | 9.00% |
| 2026-01-06 | 55.99 | 56.84 | 0.56 | 1.00% | 55.58 | 58.88 | 3185184 | 1813855.25 | 8.65% |
| 2026-01-05 | 54.50 | 56.28 | 0.97 | 1.75% | 54.05 | 57.99 | 3413471 | 1921214.88 | 9.27% |
| 2025-12-31 | 54.18 | 55.31 | 2.81 | 5.35% | 52.40 | 56.49 | 4130750 | 2247264.75 | 11.21% |
| 2025-12-30 | 47.00 | 52.50 | 4.77 | 9.99% | 46.88 | 52.50 | 2811101 | 1413371.50 | 7.63% |
| 2025-12-29 | 47.40 | 47.73 | 0.43 | 0.91% | 47.09 | 49.13 | 2016342 | 968386.12 | 5.47% |
| 2025-12-26 | 47.09 | 47.30 | -0.26 | -0.55% | 46.44 | 47.82 | 1720363 | 809643.06 | 4.67% |
| 2025-12-25 | 45.49 | 47.56 | 2.48 | 5.50% | 45.26 | 48.00 | 2217164 | 1038255.69 | 6.02% |
| 2025-12-24 | 44.88 | 45.08 | 0.20 | 0.45% | 44.65 | 45.39 | 889128 | 401059.75 | 2.41% |
| 2025-12-23 | 45.79 | 44.88 | -0.54 | -1.19% | 44.70 | 45.79 | 1331302 | 600261.81 | 3.61% |
| 2025-12-22 | 44.05 | 45.42 | 1.95 | 4.49% | 43.80 | 45.92 | 1801219 | 810018.44 | 4.89% |
| 2025-12-19 | 43.35 | 43.47 | 0.59 | 1.38% | 43.34 | 44.18 | 898477 | 392906.44 | 2.44% |
| 2025-12-18 | 43.28 | 42.88 | -1.14 | -2.59% | 42.79 | 44.23 | 928176 | 402789.84 | 2.52% |
| 2025-12-17 | 43.13 | 44.02 | 1.15 | 2.68% | 43.07 | 44.16 | 1094050 | 478163.34 | 2.97% |
| 2025-12-16 | 43.51 | 42.87 | -0.67 | -1.54% | 42.71 | 44.06 | 883805 | 382494.06 | 2.40% |
| 2025-12-15 | 44.50 | 43.54 | -1.50 | -3.33% | 43.52 | 44.76 | 1044105 | 459410.12 | 2.83% |
| 2025-12-12 | 44.90 | 45.04 | -0.13 | -0.29% | 44.01 | 45.48 | 1335926 | 598303.69 | 3.63% |
| 2025-12-11 | 46.88 | 45.17 | -1.43 | -3.07% | 45.16 | 47.27 | 1536219 | 706770.19 | 4.17% |
| 2025-12-10 | 45.98 | 46.60 | 0.64 | 1.39% | 45.41 | 46.95 | 1508338 | 699636.69 | 4.09% |
| 2025-12-09 | 45.81 | 45.96 | -0.84 | -1.79% | 45.58 | 46.97 | 1695814 | 783568.06 | 4.60% |
| 2025-12-08 | 45.15 | 46.80 | 1.70 | 3.77% | 44.50 | 47.00 | 2568681 | 1177096.88 | 6.97% |
| 2025-12-05 | 43.80 | 45.10 | 0.31 | 0.69% | 43.77 | 45.28 | 2193635 | 978637.94 | 5.95% |
| 2025-12-04 | 43.35 | 44.79 | 3.13 | 7.51% | 42.82 | 45.83 | 3263721 | 1448155.62 | 8.86% |
| 2025-12-03 | 42.00 | 41.66 | -0.37 | -0.88% | 41.40 | 42.65 | 762339 | 318636.81 | 2.07% |
| 2025-12-02 | 43.36 | 42.03 | -1.76 | -4.02% | 41.77 | 43.37 | 1357758 | 576536.19 | 3.69% |
| 2025-12-01 | 43.10 | 43.79 | 0.81 | 1.88% | 42.99 | 44.17 | 1306197 | 571152.25 | 3.55% |
| 2025-11-28 | 42.36 | 42.98 | 0.19 | 0.44% | 42.00 | 43.42 | 1137916 | 486766.19 | 3.09% |
| 2025-11-27 | 43.20 | 42.79 | -0.40 | -0.93% | 42.71 | 44.19 | 1614517 | 700374.56 | 4.38% |
| 2025-11-26 | 41.59 | 43.19 | 1.02 | 2.42% | 40.99 | 43.84 | 2064342 | 885463.56 | 5.60% |
| 2025-11-25 | 42.16 | 42.17 | 0.78 | 1.88% | 41.90 | 42.80 | 1374283 | 581367.75 | 3.73% |
| 2025-11-24 | 41.60 | 41.39 | -0.51 | -1.22% | 39.83 | 41.87 | 1481396 | 606477.75 | 4.02% |
| 2025-11-21 | 40.51 | 41.90 | 0.73 | 1.77% | 40.33 | 42.88 | 2123860 | 886588.19 | 5.76% |
| 2025-11-20 | 42.34 | 41.17 | -0.86 | -2.05% | 41.08 | 42.47 | 1034845 | 430258.91 | 2.81% |
| 2025-11-19 | 42.01 | 42.03 | -0.11 | -0.26% | 41.68 | 42.80 | 1033503 | 435548.31 | 2.81% |
| 2025-11-18 | 41.93 | 42.14 | 0.29 | 0.69% | 41.50 | 42.60 | 1146175 | 482862.38 | 3.11% |
| 2025-11-17 | 41.66 | 41.85 | -0.63 | -1.48% | 41.50 | 42.88 | 1379428 | 579697.38 | 3.74% |
| 2025-11-14 | 43.14 | 42.48 | -1.81 | -4.09% | 42.25 | 43.47 | 1432179 | 613279.19 | 3.89% |
| 2025-11-13 | 43.30 | 44.29 | 0.41 | 0.93% | 43.00 | 44.94 | 1698686 | 745268.06 | 4.61% |
| 2025-11-12 | 44.30 | 43.88 | -0.02 | -0.05% | 43.60 | 45.23 | 1577206 | 699076.38 | 4.28% |
| 2025-11-11 | 45.92 | 43.90 | -1.61 | -3.54% | 43.73 | 46.10 | 2156745 | 959186.81 | 5.85% |
| 2025-11-10 | 47.82 | 45.51 | -2.91 | -6.01% | 45.00 | 48.35 | 2528674 | 1167556.25 | 6.86% |
| 2025-11-07 | 49.00 | 48.42 | -1.94 | -3.85% | 48.01 | 49.88 | 2043135 | 999136.38 | 5.55% |
| 2025-11-06 | 46.99 | 50.36 | 3.74 | 8.02% | 46.43 | 51.11 | 2904363 | 1407036.00 | 7.88% |
| 2025-11-05 | 45.72 | 46.62 | -0.33 | -0.70% | 45.34 | 47.37 | 1625670 | 751415.31 | 4.41% |
| 2025-11-04 | 48.80 | 46.95 | -1.84 | -3.77% | 46.27 | 49.14 | 1903614 | 899219.75 | 5.17% |
| 2025-11-03 | 49.41 | 48.79 | -1.14 | -2.28% | 47.72 | 50.19 | 2108253 | 1024235.44 | 5.72% |
| 2025-10-31 | 50.82 | 49.93 | -1.29 | -2.52% | 49.80 | 52.50 | 2223244 | 1136930.75 | 6.03% |
| 2025-10-30 | 53.00 | 51.22 | -1.77 | -3.34% | 51.07 | 53.25 | 2146065 | 1113116.12 | 5.82% |
| 2025-10-29 | 51.90 | 52.99 | 0.38 | 0.72% | 51.70 | 53.38 | 2420216 | 1271324.88 | 6.57% |
| 2025-10-28 | 49.00 | 52.61 | 3.99 | 8.21% | 48.73 | 53.48 | 3543886 | 1808485.38 | 9.62% |
| 2025-10-27 | 49.02 | 48.62 | -0.01 | -0.02% | 47.80 | 49.44 | 2368096 | 1149480.75 | 6.43% |
| 2025-10-24 | 48.10 | 48.63 | 0.67 | 1.40% | 46.96 | 50.00 | 2598794 | 1257098.12 | 7.05% |
| 2025-10-23 | 46.99 | 47.96 | -0.14 | -0.29% | 46.40 | 48.34 | 2013409 | 955111.12 | 5.46% |
| 2025-10-22 | 46.08 | 48.10 | 1.17 | 2.49% | 45.92 | 48.70 | 2487342 | 1180105.25 | 6.75% |
| 2025-10-21 | 46.00 | 46.93 | 0.83 | 1.80% | 45.30 | 47.44 | 2484082 | 1158009.25 | 6.74% |
| 2025-10-20 | 45.00 | 46.10 | 2.78 | 6.42% | 44.05 | 47.44 | 2860962 | 1318636.25 | 7.77% |
| 2025-10-17 | 43.68 | 43.32 | 0.40 | 0.93% | 42.01 | 44.89 | 2367882 | 1030748.19 | 6.43% |
| 2025-10-16 | 42.00 | 42.92 | -1.26 | -2.85% | 41.85 | 43.97 | 2343642 | 1006046.81 | 6.36% |
| 2025-10-15 | 40.39 | 44.18 | 4.02 | 10.01% | 39.70 | 44.18 | 2813528 | 1197955.62 | 7.64% |
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。
