| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-14 | 44.02 | 40.16 | -3.00 | -6.95% | 40.00 | 44.28 | 2292316 | 957692.19 | 6.22% |
| 2025-10-13 | 42.40 | 43.16 | -2.38 | -5.23% | 41.60 | 43.95 | 2182789 | 935795.69 | 5.92% |
| 2025-10-10 | 48.50 | 45.54 | -3.85 | -7.80% | 45.00 | 49.59 | 2821653 | 1317237.62 | 7.66% |
| 2025-10-09 | 47.00 | 49.39 | 0.96 | 1.98% | 45.60 | 50.43 | 2696673 | 1300900.88 | 7.32% |
| 2025-09-30 | 46.29 | 48.43 | 1.83 | 3.93% | 46.19 | 48.90 | 2390819 | 1141033.62 | 6.49% |
| 2025-09-29 | 43.58 | 46.60 | 3.48 | 8.07% | 43.55 | 47.39 | 2827965 | 1289425.88 | 7.68% |
| 2025-09-26 | 43.13 | 43.12 | -0.93 | -2.11% | 43.00 | 45.15 | 2032797 | 895468.75 | 5.52% |
| 2025-09-25 | 44.99 | 44.05 | -0.50 | -1.12% | 42.82 | 45.40 | 2129902 | 937543.06 | 5.78% |
| 2025-09-24 | 44.00 | 44.55 | -0.48 | -1.07% | 42.77 | 44.78 | 2599258 | 1137071.38 | 7.05% |
| 2025-09-23 | 42.80 | 45.03 | 2.06 | 4.79% | 42.50 | 45.71 | 3322881 | 1471850.88 | 9.02% |
| 2025-09-22 | 41.87 | 42.97 | 1.32 | 3.17% | 41.71 | 43.46 | 2631978 | 1121105.88 | 7.14% |
| 2025-09-19 | 43.40 | 41.65 | -3.90 | -8.56% | 41.00 | 43.90 | 3815908 | 1606980.75 | 10.36% |
| 2025-09-18 | 43.01 | 45.55 | 3.65 | 8.71% | 42.73 | 46.09 | 4864579 | 2161052.50 | 13.20% |
| 2025-09-17 | 40.99 | 41.90 | 2.67 | 6.81% | 40.31 | 42.18 | 3681606 | 1515166.50 | 9.99% |
| 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% |
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。
