| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 14.94 | 14.13 | -1.57 | -10.00% | 14.13 | 15.17 | 71597 | 10361.10 | 5.17% |
| 2025-04-03 | 15.45 | 15.70 | 0.17 | 1.09% | 15.45 | 15.83 | 84661 | 13236.86 | 6.11% |
| 2025-04-02 | 15.05 | 15.53 | 0.48 | 3.19% | 14.93 | 15.97 | 77162 | 11955.92 | 5.57% |
| 2025-04-01 | 14.79 | 15.05 | 0.25 | 1.69% | 14.79 | 15.20 | 30857 | 4651.28 | 2.23% |
| 2025-03-31 | 14.95 | 14.80 | -0.21 | -1.40% | 14.62 | 15.09 | 42000 | 6209.94 | 3.03% |
| 2025-03-28 | 15.30 | 15.01 | -0.38 | -2.47% | 14.99 | 15.43 | 47100 | 7151.41 | 3.40% |
| 2025-03-27 | 15.55 | 15.39 | -0.15 | -0.97% | 15.31 | 15.80 | 52416 | 8129.75 | 3.79% |
| 2025-03-26 | 15.52 | 15.54 | -0.06 | -0.38% | 15.33 | 15.70 | 48859 | 7611.65 | 3.53% |
| 2025-03-25 | 15.63 | 15.60 | -0.20 | -1.27% | 15.37 | 15.76 | 62661 | 9732.86 | 4.52% |
| 2025-03-24 | 15.57 | 15.80 | 0.24 | 1.54% | 15.56 | 16.20 | 106839 | 16965.24 | 7.72% |
| 2025-03-21 | 15.40 | 15.56 | 0.09 | 0.58% | 15.30 | 15.58 | 43075 | 6649.57 | 3.11% |
| 2025-03-20 | 15.80 | 15.47 | -0.36 | -2.27% | 15.42 | 16.01 | 66768 | 10466.34 | 4.82% |
| 2025-03-19 | 15.95 | 15.83 | -0.17 | -1.06% | 15.75 | 16.14 | 41223 | 6554.56 | 2.98% |
| 2025-03-18 | 15.89 | 16.00 | 0.12 | 0.76% | 15.71 | 16.03 | 42707 | 6790.76 | 3.08% |
| 2025-03-17 | 15.80 | 15.88 | 0.21 | 1.34% | 15.61 | 16.04 | 58719 | 9303.95 | 4.24% |
| 2025-03-14 | 15.38 | 15.67 | 0.24 | 1.56% | 15.38 | 15.68 | 50935 | 7930.36 | 3.68% |
| 2025-03-13 | 15.18 | 15.43 | 0.22 | 1.45% | 15.10 | 15.43 | 45790 | 6983.48 | 3.31% |
| 2025-03-12 | 15.41 | 15.21 | -0.20 | -1.30% | 15.20 | 15.46 | 40860 | 6251.04 | 2.95% |
| 2025-03-11 | 15.05 | 15.41 | 0.21 | 1.38% | 15.02 | 15.41 | 44734 | 6818.22 | 3.23% |
| 2025-03-10 | 14.91 | 15.20 | 0.26 | 1.74% | 14.82 | 15.30 | 54691 | 8252.39 | 3.95% |
| 2025-03-07 | 14.79 | 14.94 | 0.11 | 0.74% | 14.72 | 15.02 | 46692 | 6957.00 | 3.37% |
| 2025-03-06 | 14.75 | 14.83 | 0.08 | 0.54% | 14.60 | 14.83 | 45706 | 6740.87 | 3.30% |
| 2025-03-05 | 14.80 | 14.75 | -0.12 | -0.81% | 14.55 | 14.85 | 36872 | 5400.75 | 2.66% |
| 2025-03-04 | 14.56 | 14.87 | 0.13 | 0.88% | 14.54 | 14.97 | 42538 | 6298.62 | 3.07% |
| 2025-03-03 | 14.62 | 14.74 | 0.12 | 0.82% | 14.62 | 14.93 | 52987 | 7844.42 | 3.83% |
| 2025-02-28 | 14.60 | 14.62 | -0.03 | -0.20% | 14.53 | 14.84 | 53792 | 7897.66 | 3.88% |
| 2025-02-27 | 14.42 | 14.65 | 0.23 | 1.60% | 14.37 | 14.65 | 50951 | 7417.33 | 3.68% |
| 2025-02-26 | 14.40 | 14.42 | 0.05 | 0.35% | 14.33 | 14.51 | 28579 | 4115.88 | 2.06% |
| 2025-02-25 | 14.46 | 14.37 | -0.17 | -1.17% | 14.28 | 14.54 | 33508 | 4826.00 | 2.42% |
| 2025-02-24 | 14.60 | 14.54 | 0.00 | 0.00% | 14.35 | 14.75 | 60526 | 8805.53 | 4.37% |
| 2025-02-21 | 14.42 | 14.54 | 0.06 | 0.41% | 14.29 | 14.55 | 30865 | 4449.58 | 2.23% |
| 2025-02-20 | 14.29 | 14.48 | 0.20 | 1.40% | 14.27 | 14.60 | 38435 | 5559.23 | 2.78% |
| 2025-02-19 | 14.12 | 14.28 | 0.12 | 0.85% | 14.12 | 14.29 | 18403 | 2612.98 | 1.33% |
| 2025-02-18 | 14.54 | 14.16 | -0.38 | -2.61% | 14.10 | 14.54 | 35871 | 5124.16 | 2.59% |
| 2025-02-17 | 14.35 | 14.54 | 0.27 | 1.89% | 14.35 | 14.75 | 53515 | 7768.48 | 3.86% |
| 2025-02-14 | 14.48 | 14.27 | -0.24 | -1.65% | 14.14 | 14.50 | 34524 | 4936.89 | 2.49% |
| 2025-02-13 | 14.54 | 14.51 | -0.03 | -0.21% | 14.42 | 14.60 | 27280 | 3960.09 | 1.97% |
| 2025-02-12 | 14.43 | 14.54 | 0.12 | 0.83% | 14.40 | 14.64 | 28376 | 4120.78 | 2.05% |
| 2025-02-11 | 14.54 | 14.42 | -0.12 | -0.83% | 14.26 | 14.57 | 31316 | 4498.09 | 2.26% |
| 2025-02-10 | 14.35 | 14.54 | 0.30 | 2.11% | 14.32 | 14.58 | 53504 | 7738.14 | 3.86% |
| 2025-02-07 | 14.08 | 14.24 | 0.11 | 0.78% | 14.04 | 14.33 | 55109 | 7818.91 | 3.98% |
| 2025-02-06 | 14.07 | 14.13 | 0.07 | 0.50% | 13.89 | 14.14 | 52433 | 7351.56 | 3.79% |
| 2025-02-05 | 14.93 | 14.06 | -0.85 | -5.70% | 14.05 | 14.99 | 61633 | 8793.02 | 4.45% |
| 2025-01-27 | 15.25 | 14.91 | -0.51 | -3.31% | 14.88 | 15.41 | 36458 | 5508.17 | 2.63% |
| 2025-01-24 | 15.30 | 15.42 | 0.13 | 0.85% | 15.14 | 15.43 | 24760 | 3777.06 | 1.79% |
| 2025-01-23 | 15.35 | 15.29 | 0.03 | 0.20% | 15.26 | 15.46 | 19140 | 2942.48 | 1.38% |
| 2025-01-22 | 15.61 | 15.26 | -0.37 | -2.37% | 15.18 | 15.62 | 22647 | 3473.97 | 1.64% |
| 2025-01-21 | 15.85 | 15.63 | -0.17 | -1.08% | 15.33 | 15.88 | 23169 | 3605.41 | 1.67% |
| 2025-01-20 | 15.79 | 15.80 | 0.07 | 0.45% | 15.71 | 16.11 | 31439 | 4994.73 | 2.27% |
| 2025-01-17 | 15.66 | 15.73 | 0.05 | 0.32% | 15.51 | 15.79 | 21779 | 3423.52 | 1.57% |
| 2025-01-16 | 15.79 | 15.68 | 0.05 | 0.32% | 15.53 | 15.94 | 34578 | 5456.32 | 2.50% |
| 2025-01-15 | 15.45 | 15.63 | 0.14 | 0.90% | 15.31 | 15.88 | 29074 | 4547.74 | 2.10% |
| 2025-01-14 | 15.40 | 15.49 | 0.44 | 2.92% | 15.08 | 15.49 | 34758 | 5328.30 | 2.51% |
| 2025-01-13 | 14.96 | 15.05 | 0.10 | 0.67% | 14.65 | 15.19 | 13971 | 2093.60 | 1.01% |
| 2025-01-10 | 15.40 | 14.95 | -0.55 | -3.55% | 14.93 | 15.58 | 20194 | 3080.16 | 1.46% |
| 2025-01-09 | 15.42 | 15.50 | -0.08 | -0.51% | 15.33 | 15.70 | 22901 | 3554.32 | 1.65% |
| 2025-01-08 | 14.86 | 15.58 | 0.54 | 3.59% | 14.80 | 15.58 | 47328 | 7203.28 | 3.42% |
| 2025-01-07 | 14.80 | 15.04 | 0.25 | 1.69% | 14.66 | 15.10 | 21652 | 3226.10 | 1.56% |
| 2025-01-06 | 14.82 | 14.79 | -0.16 | -1.07% | 14.52 | 15.03 | 30532 | 4510.17 | 2.20% |
| 2025-01-03 | 15.80 | 14.95 | -0.72 | -4.59% | 14.90 | 15.80 | 41999 | 6411.89 | 3.03% |
| 2025-01-02 | 15.65 | 15.67 | 0.06 | 0.38% | 15.55 | 16.15 | 44512 | 7066.62 | 3.21% |
| 2024-12-31 | 15.88 | 15.61 | -0.25 | -1.58% | 15.59 | 16.04 | 36598 | 5775.27 | 2.64% |
| 2024-12-30 | 16.31 | 15.86 | -0.90 | -5.37% | 15.81 | 16.31 | 58473 | 9327.94 | 4.22% |
| 2024-12-27 | 16.61 | 16.76 | 0.07 | 0.42% | 16.53 | 16.99 | 30916 | 5199.87 | 2.23% |
| 2024-12-26 | 16.45 | 16.69 | 0.12 | 0.72% | 16.45 | 16.87 | 32235 | 5356.55 | 2.33% |
| 2024-12-25 | 16.51 | 16.57 | -0.01 | -0.06% | 15.96 | 16.82 | 38187 | 6264.42 | 2.76% |
| 2024-12-24 | 16.60 | 16.58 | 0.17 | 1.04% | 16.21 | 16.62 | 26170 | 4305.91 | 1.89% |
| 2024-12-23 | 17.27 | 16.41 | -0.77 | -4.48% | 16.40 | 17.27 | 36626 | 6143.14 | 2.64% |
| 2024-12-20 | 17.23 | 17.18 | -0.07 | -0.41% | 16.99 | 17.55 | 35811 | 6173.55 | 2.59% |
| 2024-12-19 | 17.11 | 17.25 | -0.08 | -0.46% | 16.84 | 17.45 | 42185 | 7249.00 | 3.05% |
| 2024-12-18 | 17.89 | 17.33 | -0.39 | -2.20% | 17.13 | 17.95 | 52010 | 9035.62 | 3.76% |
| 2024-12-17 | 18.82 | 17.72 | -1.27 | -6.69% | 17.42 | 18.82 | 112924 | 20099.53 | 8.15% |
| 2024-12-16 | 18.19 | 18.99 | 0.56 | 3.04% | 18.19 | 19.49 | 135570 | 25614.03 | 9.79% |
| 2024-12-13 | 17.83 | 18.43 | 0.52 | 2.90% | 17.67 | 19.27 | 143376 | 26456.31 | 10.35% |
| 2024-12-12 | 16.79 | 17.91 | 1.09 | 6.48% | 16.68 | 18.27 | 108083 | 18984.22 | 7.80% |
| 2024-12-11 | 16.40 | 16.82 | 0.42 | 2.56% | 16.40 | 16.86 | 41109 | 6856.64 | 2.97% |
| 2024-12-10 | 16.59 | 16.40 | 0.17 | 1.05% | 16.36 | 16.73 | 47820 | 7925.59 | 3.45% |
| 2024-12-09 | 16.50 | 16.23 | -0.34 | -2.05% | 16.15 | 16.52 | 32465 | 5292.04 | 2.34% |
| 2024-12-06 | 16.10 | 16.57 | 0.54 | 3.37% | 16.10 | 16.88 | 56382 | 9305.77 | 4.07% |
| 2024-12-05 | 15.96 | 16.03 | 0.08 | 0.50% | 15.86 | 16.14 | 24004 | 3850.06 | 1.73% |
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。
