| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.18 | 9.09 | 0.06 | 0.66% | 8.92 | 9.19 | 120513 | 10902.41 | 1.92% |
| 2026-02-02 | 9.40 | 9.03 | -0.47 | -4.95% | 9.02 | 9.40 | 197560 | 18118.46 | 3.14% |
| 2026-01-30 | 9.26 | 9.50 | 0.19 | 2.04% | 9.23 | 9.56 | 195920 | 18485.73 | 3.12% |
| 2026-01-29 | 9.31 | 9.31 | -0.01 | -0.11% | 9.24 | 9.42 | 143034 | 13347.93 | 2.27% |
| 2026-01-28 | 9.29 | 9.32 | 0.03 | 0.32% | 9.23 | 9.45 | 155312 | 14506.20 | 2.47% |
| 2026-01-27 | 9.50 | 9.29 | -0.25 | -2.62% | 9.18 | 9.52 | 208543 | 19383.51 | 3.32% |
| 2026-01-26 | 9.54 | 9.54 | 0.00 | 0.00% | 9.31 | 9.63 | 301267 | 28600.65 | 4.79% |
| 2026-01-23 | 9.27 | 9.54 | 0.34 | 3.70% | 9.26 | 9.74 | 348510 | 33232.73 | 5.54% |
| 2026-01-22 | 9.13 | 9.20 | 0.12 | 1.32% | 9.02 | 9.23 | 176977 | 16173.06 | 2.81% |
| 2026-01-21 | 9.01 | 9.08 | 0.03 | 0.33% | 8.95 | 9.16 | 158684 | 14365.27 | 2.52% |
| 2026-01-20 | 8.90 | 9.05 | 0.13 | 1.46% | 8.89 | 9.06 | 167008 | 14982.90 | 2.66% |
| 2026-01-19 | 8.75 | 8.92 | 0.18 | 2.06% | 8.70 | 8.96 | 163342 | 14527.34 | 2.60% |
| 2026-01-16 | 8.77 | 8.74 | -0.03 | -0.34% | 8.69 | 8.90 | 122741 | 10771.25 | 1.95% |
| 2026-01-15 | 8.66 | 8.77 | 0.02 | 0.23% | 8.62 | 8.84 | 138274 | 12107.04 | 2.20% |
| 2026-01-14 | 8.61 | 8.75 | 0.12 | 1.39% | 8.59 | 8.90 | 204924 | 17894.72 | 3.26% |
| 2026-01-13 | 8.66 | 8.63 | -0.02 | -0.23% | 8.59 | 8.79 | 141746 | 12326.71 | 2.25% |
| 2026-01-12 | 8.66 | 8.65 | 0.00 | 0.00% | 8.54 | 8.67 | 129926 | 11181.58 | 2.07% |
| 2026-01-09 | 8.66 | 8.65 | -0.01 | -0.12% | 8.59 | 8.70 | 116455 | 10057.66 | 1.85% |
| 2026-01-08 | 8.62 | 8.66 | 0.04 | 0.46% | 8.57 | 8.70 | 88678 | 7676.03 | 1.41% |
| 2026-01-07 | 8.77 | 8.62 | 0.01 | 0.12% | 8.58 | 8.86 | 160058 | 13882.13 | 2.55% |
| 2026-01-06 | 8.42 | 8.61 | 0.16 | 1.89% | 8.40 | 8.70 | 160484 | 13749.74 | 2.55% |
| 2026-01-05 | 8.33 | 8.45 | 0.10 | 1.20% | 8.31 | 8.45 | 88955 | 7472.05 | 1.41% |
| 2025-12-31 | 8.45 | 8.35 | -0.08 | -0.95% | 8.33 | 8.52 | 69839 | 5858.98 | 1.11% |
| 2025-12-30 | 8.38 | 8.43 | 0.05 | 0.60% | 8.31 | 8.46 | 84617 | 7113.94 | 1.35% |
| 2025-12-29 | 8.37 | 8.38 | 0.01 | 0.12% | 8.30 | 8.42 | 76534 | 6389.90 | 1.22% |
| 2025-12-26 | 8.45 | 8.37 | -0.08 | -0.95% | 8.33 | 8.45 | 104015 | 8721.12 | 1.65% |
| 2025-12-25 | 8.48 | 8.45 | -0.03 | -0.35% | 8.39 | 8.49 | 80654 | 6811.72 | 1.28% |
| 2025-12-24 | 8.47 | 8.48 | 0.02 | 0.24% | 8.46 | 8.53 | 94372 | 8019.50 | 1.50% |
| 2025-12-23 | 8.35 | 8.46 | 0.11 | 1.32% | 8.28 | 8.50 | 144355 | 12160.10 | 2.30% |
| 2025-12-22 | 8.38 | 8.35 | -0.04 | -0.48% | 8.30 | 8.39 | 72834 | 6078.00 | 1.16% |
| 2025-12-19 | 8.23 | 8.39 | 0.16 | 1.94% | 8.21 | 8.48 | 113078 | 9463.80 | 1.80% |
| 2025-12-18 | 8.16 | 8.23 | 0.05 | 0.61% | 8.13 | 8.30 | 70772 | 5835.83 | 1.13% |
| 2025-12-17 | 8.16 | 8.18 | -0.02 | -0.24% | 8.08 | 8.22 | 78600 | 6394.33 | 1.25% |
| 2025-12-16 | 8.31 | 8.20 | -0.10 | -1.20% | 8.17 | 8.31 | 62569 | 5138.89 | 0.99% |
| 2025-12-15 | 8.11 | 8.30 | 0.14 | 1.72% | 8.11 | 8.41 | 100706 | 8375.87 | 1.60% |
| 2025-12-12 | 8.25 | 8.16 | -0.08 | -0.97% | 8.16 | 8.28 | 112971 | 9296.30 | 1.80% |
| 2025-12-11 | 8.41 | 8.24 | -0.16 | -1.90% | 8.21 | 8.41 | 103807 | 8610.49 | 1.65% |
| 2025-12-10 | 8.32 | 8.40 | 0.06 | 0.72% | 8.31 | 8.45 | 97554 | 8187.95 | 1.55% |
| 2025-12-09 | 8.34 | 8.34 | 0.00 | 0.00% | 8.33 | 8.52 | 108677 | 9141.63 | 1.73% |
| 2025-12-08 | 8.31 | 8.34 | 0.07 | 0.85% | 8.27 | 8.41 | 60766 | 5060.55 | 0.97% |
| 2025-12-05 | 8.19 | 8.27 | 0.08 | 0.98% | 8.18 | 8.30 | 51631 | 4257.69 | 0.82% |
| 2025-12-04 | 8.31 | 8.19 | -0.12 | -1.44% | 8.18 | 8.35 | 84504 | 6957.61 | 1.34% |
| 2025-12-03 | 8.39 | 8.31 | -0.12 | -1.42% | 8.30 | 8.39 | 78909 | 6582.16 | 1.25% |
| 2025-12-02 | 8.38 | 8.43 | 0.06 | 0.72% | 8.28 | 8.49 | 118729 | 9981.56 | 1.89% |
| 2025-12-01 | 8.29 | 8.37 | 0.10 | 1.21% | 8.25 | 8.42 | 99780 | 8342.59 | 1.59% |
| 2025-11-28 | 8.20 | 8.27 | 0.08 | 0.98% | 8.15 | 8.28 | 60480 | 4984.75 | 0.96% |
| 2025-11-27 | 8.18 | 8.19 | 0.01 | 0.12% | 8.15 | 8.26 | 75928 | 6236.65 | 1.21% |
| 2025-11-26 | 8.26 | 8.18 | -0.06 | -0.73% | 8.16 | 8.31 | 108034 | 8889.34 | 1.72% |
| 2025-11-25 | 8.27 | 8.24 | 0.00 | 0.00% | 8.22 | 8.30 | 132096 | 10914.28 | 2.10% |
| 2025-11-24 | 8.30 | 8.24 | -0.01 | -0.12% | 8.22 | 8.37 | 118787 | 9826.32 | 1.89% |
| 2025-11-21 | 8.64 | 8.25 | -0.47 | -5.39% | 8.17 | 8.70 | 245543 | 20539.84 | 3.90% |
| 2025-11-20 | 8.85 | 8.72 | -0.11 | -1.25% | 8.67 | 8.98 | 139492 | 12268.67 | 2.22% |
| 2025-11-19 | 8.90 | 8.83 | -0.09 | -1.01% | 8.75 | 9.01 | 161341 | 14291.06 | 2.57% |
| 2025-11-18 | 9.08 | 8.92 | -0.15 | -1.65% | 8.84 | 9.18 | 215383 | 19344.27 | 3.42% |
| 2025-11-17 | 9.17 | 9.07 | -0.13 | -1.41% | 8.97 | 9.24 | 238215 | 21554.95 | 3.79% |
| 2025-11-14 | 9.19 | 9.20 | -0.06 | -0.65% | 9.10 | 9.38 | 364753 | 33677.27 | 5.80% |
| 2025-11-13 | 8.65 | 9.26 | 0.59 | 6.81% | 8.58 | 9.54 | 634977 | 58669.25 | 10.10% |
| 2025-11-12 | 8.70 | 8.67 | -0.02 | -0.23% | 8.53 | 8.70 | 127130 | 10930.88 | 2.02% |
| 2025-11-11 | 8.57 | 8.69 | 0.12 | 1.40% | 8.54 | 8.71 | 152945 | 13214.86 | 2.43% |
| 2025-11-10 | 8.53 | 8.57 | 0.02 | 0.23% | 8.51 | 8.63 | 124410 | 10665.21 | 1.98% |
| 2025-11-07 | 8.43 | 8.55 | 0.11 | 1.30% | 8.41 | 8.64 | 178205 | 15239.77 | 2.83% |
| 2025-11-06 | 8.40 | 8.44 | 0.05 | 0.60% | 8.36 | 8.46 | 100631 | 8474.43 | 1.60% |
| 2025-11-05 | 8.33 | 8.39 | 0.01 | 0.12% | 8.31 | 8.43 | 89047 | 7470.28 | 1.42% |
| 2025-11-04 | 8.45 | 8.38 | -0.08 | -0.95% | 8.33 | 8.47 | 111806 | 9387.97 | 1.78% |
| 2025-11-03 | 8.37 | 8.46 | 0.11 | 1.32% | 8.32 | 8.55 | 170265 | 14351.85 | 2.71% |
| 2025-10-31 | 8.31 | 8.35 | 0.05 | 0.60% | 8.29 | 8.38 | 119018 | 9915.11 | 1.89% |
| 2025-10-30 | 8.36 | 8.30 | -0.05 | -0.60% | 8.29 | 8.39 | 112621 | 9383.36 | 1.79% |
| 2025-10-29 | 8.40 | 8.35 | -0.03 | -0.36% | 8.25 | 8.42 | 150132 | 12495.51 | 2.39% |
| 2025-10-28 | 8.43 | 8.38 | -0.11 | -1.30% | 8.35 | 8.48 | 154475 | 12986.42 | 2.46% |
| 2025-10-27 | 8.73 | 8.49 | -0.28 | -3.19% | 8.35 | 8.78 | 321423 | 27318.47 | 5.11% |
| 2025-10-24 | 9.01 | 8.77 | -0.23 | -2.56% | 8.72 | 9.04 | 165566 | 14617.11 | 2.63% |
| 2025-10-23 | 8.96 | 9.00 | 0.02 | 0.22% | 8.84 | 9.05 | 73997 | 6599.08 | 1.18% |
| 2025-10-22 | 9.02 | 8.98 | -0.06 | -0.66% | 8.96 | 9.12 | 110081 | 9943.40 | 1.75% |
| 2025-10-21 | 8.83 | 9.04 | 0.24 | 2.73% | 8.79 | 9.04 | 141190 | 12576.56 | 2.25% |
| 2025-10-20 | 8.84 | 8.80 | 0.04 | 0.46% | 8.75 | 8.87 | 87842 | 7727.21 | 1.40% |
| 2025-10-17 | 8.95 | 8.76 | -0.23 | -2.56% | 8.74 | 9.03 | 94148 | 8348.63 | 1.50% |
| 2025-10-16 | 9.03 | 8.99 | -0.07 | -0.77% | 8.94 | 9.09 | 95911 | 8640.79 | 1.53% |
| 2025-10-15 | 8.98 | 9.06 | 0.08 | 0.89% | 8.90 | 9.10 | 101903 | 9165.28 | 1.62% |
| 2025-10-14 | 9.10 | 8.98 | -0.07 | -0.77% | 8.91 | 9.15 | 128252 | 11590.24 | 2.04% |
| 2025-10-13 | 8.86 | 9.05 | 0.01 | 0.11% | 8.73 | 9.06 | 126590 | 11312.71 | 2.01% |
三维化学(002469)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。
