| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.39 | 19.08 | 1.14 | 6.35% | 18.21 | 19.11 | 51471 | 9602.14 | 3.72% |
| 2026-03-23 | 19.23 | 17.94 | -1.65 | -8.42% | 17.81 | 19.38 | 67169 | 12424.14 | 4.85% |
| 2026-03-20 | 19.59 | 19.59 | 0.23 | 1.19% | 19.35 | 20.20 | 50297 | 9936.94 | 3.63% |
| 2026-03-19 | 19.75 | 19.36 | -0.66 | -3.30% | 19.30 | 19.82 | 45210 | 8820.83 | 3.26% |
| 2026-03-18 | 20.33 | 20.02 | -0.31 | -1.52% | 19.60 | 20.40 | 62011 | 12334.31 | 4.48% |
| 2026-03-17 | 20.73 | 20.33 | -0.29 | -1.41% | 20.21 | 21.43 | 83597 | 17296.79 | 6.04% |
| 2026-03-16 | 20.37 | 20.62 | 0.31 | 1.53% | 20.12 | 20.89 | 91836 | 18903.52 | 6.63% |
| 2026-03-13 | 19.56 | 20.31 | 0.57 | 2.89% | 19.56 | 21.62 | 93151 | 19112.00 | 6.73% |
| 2026-03-12 | 19.65 | 19.74 | 0.13 | 0.66% | 19.43 | 20.25 | 57491 | 11406.15 | 4.15% |
| 2026-03-11 | 19.83 | 19.61 | -0.22 | -1.11% | 19.39 | 20.22 | 67219 | 13294.03 | 4.85% |
| 2026-03-10 | 19.05 | 19.83 | 0.78 | 4.09% | 18.86 | 20.19 | 89963 | 17664.91 | 6.50% |
| 2026-03-09 | 18.70 | 19.05 | 0.09 | 0.47% | 18.46 | 19.09 | 54662 | 10286.83 | 3.95% |
| 2026-03-06 | 18.70 | 18.96 | 0.25 | 1.34% | 18.27 | 19.15 | 62819 | 11855.85 | 4.54% |
| 2026-03-05 | 19.57 | 18.71 | -0.82 | -4.20% | 18.52 | 19.98 | 80899 | 15366.12 | 5.84% |
| 2026-03-04 | 19.30 | 19.53 | 0.01 | 0.05% | 18.63 | 19.65 | 84919 | 16326.12 | 6.13% |
| 2026-03-03 | 19.36 | 19.52 | 0.45 | 2.36% | 18.88 | 20.29 | 116603 | 23015.15 | 8.42% |
| 2026-03-02 | 19.06 | 19.07 | -0.71 | -3.59% | 18.62 | 19.89 | 88239 | 16957.17 | 6.37% |
| 2026-02-27 | 19.64 | 19.78 | 0.88 | 4.66% | 19.41 | 20.59 | 117189 | 23441.80 | 8.46% |
| 2026-02-26 | 18.28 | 18.90 | 0.80 | 4.42% | 18.10 | 19.15 | 104358 | 19585.92 | 7.54% |
| 2026-02-25 | 18.13 | 18.10 | 0.25 | 1.40% | 17.96 | 18.89 | 87783 | 16094.96 | 6.34% |
| 2026-02-24 | 18.01 | 17.85 | -0.14 | -0.78% | 17.62 | 18.16 | 84391 | 15035.53 | 6.09% |
| 2026-02-13 | 18.85 | 17.99 | -0.72 | -3.85% | 17.94 | 19.00 | 86606 | 15848.74 | 6.25% |
| 2026-02-12 | 18.39 | 18.71 | 0.41 | 2.24% | 18.10 | 19.49 | 158288 | 30007.11 | 11.43% |
| 2026-02-11 | 18.03 | 18.30 | -0.07 | -0.38% | 17.42 | 18.88 | 243818 | 44759.67 | 17.61% |
| 2026-02-10 | 16.88 | 18.37 | 1.67 | 10.00% | 16.69 | 18.37 | 225451 | 40501.88 | 16.28% |
| 2026-02-09 | 16.75 | 16.70 | 0.11 | 0.66% | 16.51 | 16.78 | 42945 | 7156.91 | 3.10% |
| 2026-02-06 | 16.67 | 16.59 | -0.17 | -1.01% | 16.54 | 17.29 | 74463 | 12469.29 | 5.38% |
| 2026-02-05 | 16.36 | 16.76 | 0.40 | 2.44% | 16.26 | 17.06 | 91268 | 15317.91 | 6.59% |
| 2026-02-04 | 16.05 | 16.36 | 0.31 | 1.93% | 16.01 | 16.50 | 45272 | 7402.42 | 3.27% |
| 2026-02-03 | 16.20 | 16.05 | -0.10 | -0.62% | 15.93 | 16.32 | 48118 | 7740.52 | 3.47% |
| 2026-02-02 | 16.31 | 16.15 | -0.17 | -1.04% | 16.08 | 16.50 | 50035 | 8165.10 | 3.61% |
| 2026-01-30 | 16.05 | 16.32 | 0.26 | 1.62% | 16.00 | 16.47 | 84292 | 13751.02 | 6.09% |
| 2026-01-29 | 15.67 | 16.06 | 0.39 | 2.49% | 15.51 | 16.26 | 56014 | 8927.24 | 4.05% |
| 2026-01-28 | 15.78 | 15.67 | -0.12 | -0.76% | 15.63 | 15.86 | 29187 | 4585.92 | 2.11% |
| 2026-01-27 | 15.88 | 15.79 | -0.14 | -0.88% | 15.50 | 15.99 | 35542 | 5582.19 | 2.57% |
| 2026-01-26 | 16.00 | 15.93 | -0.08 | -0.50% | 15.73 | 16.02 | 33305 | 5284.95 | 2.41% |
| 2026-01-23 | 15.96 | 16.01 | 0.05 | 0.31% | 15.87 | 16.01 | 33858 | 5401.57 | 2.45% |
| 2026-01-22 | 16.00 | 15.96 | 0.18 | 1.14% | 15.74 | 16.04 | 32702 | 5197.46 | 2.36% |
| 2026-01-21 | 15.86 | 15.78 | -0.12 | -0.75% | 15.60 | 15.86 | 43317 | 6799.51 | 3.13% |
| 2026-01-20 | 15.84 | 15.90 | 0.05 | 0.32% | 15.70 | 16.00 | 53919 | 8568.03 | 3.89% |
| 2026-01-19 | 15.40 | 15.85 | 0.43 | 2.79% | 15.31 | 15.87 | 62222 | 9797.01 | 4.49% |
| 2026-01-16 | 15.60 | 15.42 | -0.20 | -1.28% | 15.35 | 15.65 | 40203 | 6224.01 | 2.90% |
| 2026-01-15 | 15.53 | 15.62 | 0.12 | 0.77% | 15.44 | 15.71 | 53968 | 8413.18 | 3.90% |
| 2026-01-14 | 15.26 | 15.50 | 0.18 | 1.17% | 15.24 | 15.54 | 49565 | 7641.44 | 3.58% |
| 2026-01-13 | 15.43 | 15.32 | -0.08 | -0.52% | 15.30 | 15.58 | 46080 | 7117.03 | 3.33% |
| 2026-01-12 | 15.33 | 15.40 | 0.07 | 0.46% | 15.30 | 15.48 | 36058 | 5549.33 | 2.60% |
| 2026-01-09 | 15.24 | 15.33 | 0.09 | 0.59% | 15.18 | 15.34 | 42769 | 6526.14 | 3.09% |
| 2026-01-08 | 15.26 | 15.24 | -0.04 | -0.26% | 15.12 | 15.30 | 35249 | 5364.67 | 2.55% |
| 2026-01-07 | 15.30 | 15.28 | 0.03 | 0.20% | 15.21 | 15.47 | 39177 | 6002.43 | 2.83% |
| 2026-01-06 | 15.26 | 15.25 | 0.00 | 0.00% | 15.23 | 15.41 | 34346 | 5253.80 | 2.48% |
| 2026-01-05 | 15.44 | 15.25 | -0.08 | -0.52% | 15.21 | 15.46 | 41803 | 6386.60 | 3.02% |
| 2025-12-31 | 15.29 | 15.33 | 0.05 | 0.33% | 15.13 | 15.40 | 33383 | 5097.38 | 2.41% |
| 2025-12-30 | 15.45 | 15.28 | -0.17 | -1.10% | 15.17 | 15.49 | 33282 | 5096.02 | 2.40% |
| 2025-12-29 | 15.67 | 15.45 | -0.26 | -1.65% | 15.36 | 15.68 | 36193 | 5610.37 | 2.61% |
| 2025-12-26 | 15.60 | 15.71 | 0.09 | 0.58% | 15.60 | 16.03 | 44129 | 6961.76 | 3.19% |
| 2025-12-25 | 15.68 | 15.62 | 0.00 | 0.00% | 15.52 | 15.77 | 36000 | 5636.68 | 2.60% |
| 2025-12-24 | 15.75 | 15.62 | -0.05 | -0.32% | 15.50 | 15.78 | 35252 | 5517.47 | 2.55% |
| 2025-12-23 | 15.92 | 15.67 | -0.33 | -2.06% | 15.62 | 15.99 | 46657 | 7342.79 | 3.37% |
| 2025-12-22 | 15.79 | 16.00 | 0.17 | 1.07% | 15.66 | 16.17 | 69148 | 11039.35 | 4.99% |
| 2025-12-19 | 15.53 | 15.83 | 0.36 | 2.33% | 15.42 | 15.84 | 44935 | 7055.39 | 3.25% |
| 2025-12-18 | 15.03 | 15.47 | 0.32 | 2.11% | 15.00 | 15.62 | 54850 | 8459.40 | 3.96% |
| 2025-12-17 | 14.82 | 15.15 | 0.23 | 1.54% | 14.80 | 15.19 | 41291 | 6211.35 | 2.98% |
| 2025-12-16 | 14.94 | 14.92 | -0.01 | -0.07% | 14.85 | 15.27 | 22534 | 3381.88 | 1.63% |
| 2025-12-15 | 14.95 | 14.93 | -0.12 | -0.80% | 14.90 | 15.11 | 27543 | 4126.08 | 1.99% |
| 2025-12-12 | 15.14 | 15.05 | -0.13 | -0.86% | 14.98 | 15.28 | 25207 | 3813.91 | 1.82% |
| 2025-12-11 | 15.59 | 15.18 | -0.37 | -2.38% | 15.08 | 15.59 | 29005 | 4427.48 | 2.09% |
| 2025-12-10 | 15.62 | 15.55 | -0.15 | -0.96% | 15.42 | 15.74 | 22030 | 3430.01 | 1.59% |
| 2025-12-09 | 15.76 | 15.70 | -0.08 | -0.51% | 15.51 | 15.85 | 26217 | 4114.66 | 1.89% |
| 2025-12-08 | 15.76 | 15.78 | 0.14 | 0.90% | 15.53 | 15.86 | 30825 | 4848.71 | 2.23% |
| 2025-12-05 | 15.60 | 15.64 | 0.10 | 0.64% | 15.38 | 15.68 | 22821 | 3550.78 | 1.65% |
| 2025-12-04 | 15.75 | 15.54 | -0.32 | -2.02% | 15.41 | 15.81 | 29052 | 4525.70 | 2.10% |
| 2025-12-03 | 15.74 | 15.86 | 0.09 | 0.57% | 15.66 | 15.92 | 24960 | 3948.77 | 1.80% |
| 2025-12-02 | 15.68 | 15.77 | 0.02 | 0.13% | 15.61 | 15.87 | 24590 | 3876.29 | 1.78% |
| 2025-12-01 | 15.74 | 15.75 | 0.17 | 1.09% | 15.62 | 15.86 | 27961 | 4402.74 | 2.02% |
| 2025-11-28 | 15.30 | 15.58 | 0.23 | 1.50% | 15.21 | 15.58 | 26314 | 4048.27 | 1.90% |
| 2025-11-27 | 15.35 | 15.35 | -0.03 | -0.20% | 15.20 | 15.46 | 19201 | 2946.90 | 1.39% |
| 2025-11-26 | 15.55 | 15.38 | -0.19 | -1.22% | 15.31 | 15.76 | 23174 | 3595.97 | 1.67% |
| 2025-11-25 | 15.59 | 15.57 | 0.12 | 0.78% | 15.43 | 15.84 | 22605 | 3530.87 | 1.63% |
| 2025-11-24 | 15.20 | 15.45 | 0.40 | 2.66% | 15.07 | 15.52 | 31182 | 4784.51 | 2.25% |
| 2025-11-21 | 15.50 | 15.05 | -0.53 | -3.40% | 15.02 | 15.69 | 31210 | 4766.36 | 2.25% |
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。
