| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 15.32 | 15.13 | -0.20 | -1.30% | 15.08 | 15.35 | 20946 | 3178.97 | 1.51% |
| 2025-10-23 | 15.18 | 15.33 | 0.15 | 0.99% | 15.02 | 15.35 | 24756 | 3766.18 | 1.79% |
| 2025-10-22 | 15.04 | 15.18 | 0.01 | 0.07% | 14.96 | 15.30 | 30916 | 4688.39 | 2.23% |
| 2025-10-21 | 14.73 | 15.17 | 0.41 | 2.78% | 14.72 | 15.31 | 39660 | 5965.44 | 2.86% |
| 2025-10-20 | 14.78 | 14.76 | 0.25 | 1.72% | 14.56 | 14.78 | 21385 | 3146.94 | 1.54% |
| 2025-10-17 | 14.62 | 14.51 | -0.15 | -1.02% | 14.50 | 14.77 | 20902 | 3061.02 | 1.51% |
| 2025-10-16 | 14.76 | 14.66 | -0.10 | -0.68% | 14.63 | 14.82 | 17019 | 2505.58 | 1.23% |
| 2025-10-15 | 14.62 | 14.76 | 0.14 | 0.96% | 14.62 | 14.82 | 17219 | 2538.48 | 1.24% |
| 2025-10-14 | 14.74 | 14.62 | -0.01 | -0.07% | 14.57 | 14.82 | 21934 | 3220.20 | 1.58% |
| 2025-10-13 | 14.53 | 14.63 | -0.14 | -0.95% | 14.35 | 14.72 | 30075 | 4371.17 | 2.17% |
| 2025-10-10 | 14.68 | 14.77 | 0.08 | 0.54% | 14.68 | 14.88 | 25306 | 3742.88 | 1.83% |
| 2025-10-09 | 15.11 | 14.69 | -0.44 | -2.91% | 14.68 | 15.12 | 51822 | 7648.62 | 3.74% |
| 2025-09-30 | 15.29 | 15.13 | -0.12 | -0.79% | 15.10 | 15.33 | 29562 | 4491.99 | 2.13% |
| 2025-09-29 | 15.23 | 15.25 | 0.02 | 0.13% | 15.01 | 15.35 | 22702 | 3454.09 | 1.64% |
| 2025-09-26 | 15.33 | 15.23 | -0.14 | -0.91% | 15.22 | 15.52 | 26381 | 4053.06 | 1.91% |
| 2025-09-25 | 15.25 | 15.37 | 0.05 | 0.33% | 15.22 | 15.47 | 31393 | 4810.93 | 2.27% |
| 2025-09-24 | 15.17 | 15.32 | 0.11 | 0.72% | 14.98 | 15.34 | 35827 | 5433.24 | 2.59% |
| 2025-09-23 | 15.60 | 15.21 | -0.51 | -3.24% | 14.90 | 15.60 | 60530 | 9205.01 | 4.37% |
| 2025-09-22 | 16.42 | 15.72 | -0.76 | -4.61% | 15.63 | 16.42 | 84972 | 13573.20 | 6.14% |
| 2025-09-19 | 15.98 | 16.48 | 0.39 | 2.42% | 15.70 | 16.58 | 121424 | 19694.29 | 8.77% |
| 2025-09-18 | 16.24 | 16.09 | 0.06 | 0.37% | 15.95 | 16.24 | 62840 | 10102.47 | 4.54% |
| 2025-09-17 | 16.62 | 16.03 | -0.30 | -1.84% | 16.00 | 16.68 | 70282 | 11415.60 | 5.08% |
| 2025-09-16 | 16.27 | 16.33 | 0.09 | 0.55% | 16.10 | 16.48 | 62404 | 10155.75 | 4.51% |
| 2025-09-15 | 16.11 | 16.24 | 0.07 | 0.43% | 15.98 | 16.32 | 52025 | 8396.02 | 3.76% |
| 2025-09-12 | 16.26 | 16.17 | -0.13 | -0.80% | 16.17 | 16.47 | 50116 | 8156.67 | 3.62% |
| 2025-09-11 | 16.41 | 16.30 | -0.12 | -0.73% | 16.07 | 16.41 | 66950 | 10829.94 | 4.83% |
| 2025-09-10 | 16.01 | 16.42 | 0.39 | 2.43% | 15.98 | 16.44 | 87035 | 14144.49 | 6.29% |
| 2025-09-09 | 16.21 | 16.03 | -0.17 | -1.05% | 15.93 | 16.21 | 47994 | 7693.23 | 3.47% |
| 2025-09-08 | 16.14 | 16.20 | -0.04 | -0.25% | 16.11 | 16.37 | 66362 | 10758.12 | 4.79% |
| 2025-09-05 | 16.32 | 16.24 | -0.13 | -0.79% | 15.75 | 16.37 | 104034 | 16696.52 | 7.51% |
| 2025-09-04 | 16.00 | 16.37 | 0.42 | 2.63% | 15.90 | 16.54 | 135177 | 21964.11 | 9.76% |
| 2025-09-03 | 15.95 | 15.95 | 0.07 | 0.44% | 15.77 | 16.32 | 98599 | 15793.95 | 7.12% |
| 2025-09-02 | 15.87 | 15.88 | 0.01 | 0.06% | 15.69 | 15.95 | 63923 | 10113.83 | 4.62% |
| 2025-09-01 | 15.73 | 15.87 | 0.17 | 1.08% | 15.66 | 15.95 | 66848 | 10586.50 | 4.83% |
| 2025-08-29 | 15.40 | 15.70 | 0.23 | 1.49% | 15.38 | 15.83 | 57326 | 8969.87 | 4.14% |
| 2025-08-28 | 15.46 | 15.47 | 0.01 | 0.06% | 15.13 | 15.64 | 50069 | 7725.29 | 3.62% |
| 2025-08-27 | 15.81 | 15.46 | -0.38 | -2.40% | 15.38 | 15.81 | 62849 | 9811.43 | 4.54% |
| 2025-08-26 | 15.89 | 15.84 | -0.01 | -0.06% | 15.78 | 15.90 | 51209 | 8117.45 | 3.70% |
| 2025-08-25 | 15.88 | 15.85 | 0.02 | 0.13% | 15.76 | 15.92 | 47797 | 7570.00 | 3.45% |
| 2025-08-22 | 15.80 | 15.83 | 0.06 | 0.38% | 15.68 | 15.85 | 43047 | 6784.74 | 3.11% |
| 2025-08-21 | 15.77 | 15.77 | -0.02 | -0.13% | 15.70 | 15.87 | 45262 | 7144.89 | 3.27% |
| 2025-08-20 | 15.60 | 15.79 | 0.21 | 1.35% | 15.54 | 15.88 | 58874 | 9249.39 | 4.25% |
| 2025-08-19 | 15.54 | 15.58 | 0.07 | 0.45% | 15.46 | 15.64 | 39454 | 6138.70 | 2.85% |
| 2025-08-18 | 15.44 | 15.51 | 0.14 | 0.91% | 15.44 | 15.58 | 48230 | 7480.69 | 3.48% |
| 2025-08-15 | 15.18 | 15.37 | 0.16 | 1.05% | 15.18 | 15.44 | 34290 | 5256.72 | 2.48% |
| 2025-08-14 | 15.45 | 15.21 | -0.26 | -1.68% | 15.19 | 15.56 | 41788 | 6421.55 | 3.02% |
| 2025-08-13 | 15.54 | 15.47 | 0.03 | 0.19% | 15.34 | 15.58 | 39337 | 6069.88 | 2.84% |
| 2025-08-12 | 15.48 | 15.44 | -0.04 | -0.26% | 15.42 | 15.60 | 35020 | 5425.33 | 2.53% |
| 2025-08-11 | 15.41 | 15.48 | 0.05 | 0.32% | 15.28 | 15.48 | 27610 | 4257.39 | 1.99% |
| 2025-08-08 | 15.33 | 15.43 | 0.10 | 0.65% | 15.24 | 15.45 | 37530 | 5767.87 | 2.71% |
| 2025-08-07 | 15.31 | 15.33 | 0.00 | 0.00% | 15.28 | 15.44 | 28542 | 4377.84 | 2.06% |
| 2025-08-06 | 15.46 | 15.33 | -0.13 | -0.84% | 15.33 | 15.46 | 36148 | 5552.59 | 2.61% |
| 2025-08-05 | 15.33 | 15.46 | 0.14 | 0.91% | 15.28 | 15.47 | 33453 | 5149.45 | 2.42% |
| 2025-08-04 | 15.25 | 15.32 | 0.07 | 0.46% | 15.16 | 15.32 | 31696 | 4841.54 | 2.29% |
| 2025-08-01 | 15.31 | 15.25 | -0.12 | -0.78% | 15.16 | 15.40 | 46608 | 7114.24 | 3.37% |
| 2025-07-31 | 15.69 | 15.37 | -0.29 | -1.85% | 15.31 | 15.77 | 67088 | 10412.84 | 4.85% |
| 2025-07-30 | 15.61 | 15.66 | 0.01 | 0.06% | 15.52 | 15.79 | 65832 | 10306.11 | 4.75% |
| 2025-07-29 | 15.80 | 15.65 | -0.05 | -0.32% | 15.50 | 15.86 | 62412 | 9739.72 | 4.51% |
| 2025-07-28 | 15.81 | 15.70 | 0.00 | 0.00% | 15.68 | 15.95 | 91249 | 14407.08 | 6.59% |
| 2025-07-25 | 16.19 | 15.70 | -0.48 | -2.97% | 15.66 | 16.38 | 194706 | 30818.28 | 14.06% |
| 2025-07-24 | 15.40 | 16.18 | 0.81 | 5.27% | 15.38 | 16.91 | 275439 | 45167.20 | 19.89% |
| 2025-07-23 | 15.52 | 15.37 | -0.11 | -0.71% | 15.37 | 15.60 | 29193 | 4517.96 | 2.11% |
| 2025-07-22 | 15.57 | 15.48 | -0.07 | -0.45% | 15.37 | 15.62 | 31917 | 4935.63 | 2.31% |
| 2025-07-21 | 15.35 | 15.55 | 0.12 | 0.78% | 15.32 | 15.60 | 54333 | 8408.50 | 3.92% |
| 2025-07-18 | 15.33 | 15.43 | 0.10 | 0.65% | 15.27 | 15.99 | 110657 | 17249.92 | 7.99% |
| 2025-07-17 | 15.40 | 15.33 | -0.09 | -0.58% | 15.30 | 15.52 | 26897 | 4137.78 | 1.94% |
| 2025-07-16 | 15.49 | 15.42 | 0.01 | 0.06% | 15.27 | 15.55 | 30254 | 4663.21 | 2.18% |
| 2025-07-15 | 15.50 | 15.41 | -0.13 | -0.84% | 15.19 | 15.50 | 35126 | 5384.44 | 2.54% |
| 2025-07-14 | 15.45 | 15.54 | 0.10 | 0.65% | 15.34 | 15.54 | 30343 | 4681.99 | 2.19% |
| 2025-07-11 | 15.68 | 15.44 | 0.03 | 0.19% | 15.31 | 15.92 | 47056 | 7265.50 | 3.40% |
| 2025-07-10 | 15.32 | 15.41 | 0.09 | 0.59% | 15.23 | 15.47 | 29250 | 4489.68 | 2.11% |
| 2025-07-09 | 15.37 | 15.32 | -0.06 | -0.39% | 15.21 | 15.38 | 23730 | 3629.74 | 1.71% |
| 2025-07-08 | 15.32 | 15.38 | 0.10 | 0.65% | 15.22 | 15.43 | 28519 | 4373.13 | 2.06% |
| 2025-07-07 | 15.20 | 15.28 | 0.07 | 0.46% | 15.14 | 15.37 | 19680 | 3008.14 | 1.42% |
| 2025-07-04 | 15.29 | 15.21 | 0.01 | 0.07% | 15.14 | 15.31 | 20313 | 3089.70 | 1.47% |
| 2025-07-03 | 15.43 | 15.45 | 0.01 | 0.06% | 15.38 | 15.53 | 17430 | 2695.46 | 1.26% |
| 2025-07-02 | 15.40 | 15.44 | 0.01 | 0.06% | 15.37 | 15.55 | 22106 | 3412.31 | 1.60% |
| 2025-07-01 | 15.40 | 15.43 | 0.04 | 0.26% | 15.34 | 15.53 | 34064 | 5260.36 | 2.46% |
| 2025-06-30 | 15.29 | 15.39 | 0.12 | 0.79% | 15.21 | 15.45 | 29225 | 4479.17 | 2.11% |
| 2025-06-27 | 15.25 | 15.27 | -0.04 | -0.26% | 15.12 | 15.28 | 21604 | 3286.68 | 1.56% |
三特索道(002159)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。
