| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 17.45 | 17.78 | 0.34 | 1.95% | 17.41 | 17.78 | 785667 | 138619.38 | 4.91% |
| 2025-08-21 | 17.44 | 17.44 | 0.00 | 0.00% | 17.28 | 17.66 | 734174 | 128153.33 | 4.59% |
| 2025-08-20 | 17.20 | 17.44 | 0.25 | 1.45% | 17.17 | 17.63 | 781721 | 135819.62 | 4.89% |
| 2025-08-19 | 17.39 | 17.19 | -0.15 | -0.87% | 17.17 | 17.46 | 471573 | 81472.83 | 2.95% |
| 2025-08-18 | 17.24 | 17.34 | 0.21 | 1.23% | 17.18 | 17.43 | 695777 | 120498.75 | 4.35% |
| 2025-08-15 | 16.78 | 17.13 | 0.23 | 1.36% | 16.63 | 17.35 | 684133 | 116340.73 | 4.28% |
| 2025-08-14 | 17.03 | 16.90 | -0.09 | -0.53% | 16.77 | 17.30 | 669625 | 114438.00 | 4.19% |
| 2025-08-13 | 16.96 | 16.99 | 0.07 | 0.41% | 16.82 | 17.22 | 507898 | 86318.38 | 3.18% |
| 2025-08-12 | 16.99 | 16.92 | -0.11 | -0.65% | 16.90 | 17.14 | 313636 | 53247.04 | 1.96% |
| 2025-08-11 | 16.94 | 17.03 | 0.06 | 0.35% | 16.87 | 17.10 | 312082 | 53066.61 | 1.95% |
| 2025-08-08 | 17.23 | 16.97 | -0.28 | -1.62% | 16.93 | 17.45 | 427804 | 73145.41 | 2.68% |
| 2025-08-07 | 17.36 | 17.25 | -0.15 | -0.86% | 17.08 | 17.36 | 371564 | 63938.20 | 2.32% |
| 2025-08-06 | 17.22 | 17.40 | 0.22 | 1.28% | 17.08 | 17.60 | 717316 | 124169.20 | 4.49% |
| 2025-08-05 | 16.89 | 17.18 | 0.29 | 1.72% | 16.81 | 17.48 | 855023 | 147355.75 | 5.35% |
| 2025-08-04 | 16.33 | 16.89 | 0.40 | 2.43% | 16.29 | 16.96 | 593322 | 99421.93 | 3.71% |
| 2025-08-01 | 16.60 | 16.49 | -0.12 | -0.72% | 16.26 | 16.62 | 493101 | 80810.77 | 3.08% |
| 2025-07-31 | 17.10 | 16.61 | -0.47 | -2.75% | 16.53 | 17.10 | 587307 | 98384.95 | 3.67% |
| 2025-07-30 | 16.93 | 17.08 | 0.10 | 0.59% | 16.81 | 17.24 | 610392 | 103952.45 | 3.82% |
| 2025-07-29 | 16.90 | 16.98 | 0.07 | 0.41% | 16.67 | 16.98 | 455652 | 76667.78 | 2.85% |
| 2025-07-28 | 17.00 | 16.91 | -0.11 | -0.65% | 16.78 | 17.04 | 424580 | 71809.72 | 2.66% |
| 2025-07-25 | 17.15 | 17.02 | -0.07 | -0.41% | 16.90 | 17.25 | 428855 | 72914.35 | 2.68% |
| 2025-07-24 | 17.05 | 17.09 | 0.05 | 0.29% | 16.87 | 17.09 | 503185 | 85496.80 | 3.15% |
| 2025-07-23 | 16.76 | 17.04 | 0.29 | 1.73% | 16.72 | 17.33 | 932380 | 159143.75 | 5.83% |
| 2025-07-22 | 16.82 | 16.75 | -0.04 | -0.24% | 16.63 | 17.05 | 606725 | 101920.41 | 3.79% |
| 2025-07-21 | 16.58 | 16.79 | 0.20 | 1.21% | 16.57 | 16.80 | 549068 | 91809.89 | 3.43% |
| 2025-07-18 | 16.80 | 16.59 | -0.14 | -0.84% | 16.51 | 16.84 | 492311 | 81759.24 | 3.08% |
| 2025-07-17 | 16.70 | 16.73 | 0.04 | 0.24% | 16.52 | 16.75 | 564588 | 93936.89 | 3.53% |
| 2025-07-16 | 16.82 | 16.69 | -0.11 | -0.65% | 16.56 | 16.94 | 681295 | 113721.15 | 4.26% |
| 2025-07-15 | 16.83 | 16.80 | -0.03 | -0.18% | 16.73 | 17.17 | 842003 | 142169.14 | 5.27% |
| 2025-07-14 | 18.09 | 16.83 | -1.72 | -9.27% | 16.73 | 18.09 | 1724130 | 293358.41 | 10.78% |
| 2025-07-11 | 18.67 | 18.55 | -0.15 | -0.80% | 18.21 | 18.93 | 822358 | 152587.83 | 5.14% |
| 2025-07-10 | 19.00 | 18.70 | -0.20 | -1.06% | 18.32 | 19.31 | 954499 | 178647.05 | 5.97% |
| 2025-07-09 | 18.34 | 18.90 | 0.41 | 2.22% | 18.30 | 19.09 | 1108382 | 208409.78 | 6.93% |
| 2025-07-08 | 18.35 | 18.49 | 0.16 | 0.87% | 18.26 | 18.81 | 1002536 | 185910.61 | 6.27% |
| 2025-07-07 | 18.45 | 18.33 | -0.17 | -0.92% | 18.22 | 18.76 | 974786 | 179715.84 | 6.10% |
| 2025-07-04 | 17.41 | 18.50 | 1.10 | 6.32% | 17.35 | 18.64 | 1455314 | 263329.84 | 9.10% |
| 2025-07-03 | 17.45 | 17.40 | -0.03 | -0.17% | 17.06 | 17.76 | 555437 | 96129.96 | 3.47% |
| 2025-07-02 | 17.75 | 17.43 | -0.40 | -2.24% | 17.41 | 17.90 | 643692 | 113222.21 | 4.03% |
| 2025-07-01 | 17.29 | 17.83 | 0.54 | 3.12% | 17.13 | 18.04 | 1200452 | 212658.81 | 7.51% |
| 2025-06-30 | 16.35 | 17.29 | 0.94 | 5.75% | 16.35 | 17.50 | 1405766 | 241278.88 | 8.79% |
| 2025-06-27 | 16.56 | 16.35 | -0.27 | -1.62% | 16.20 | 16.60 | 630415 | 103264.82 | 3.94% |
| 2025-06-26 | 16.73 | 16.62 | -0.33 | -1.95% | 16.48 | 16.82 | 696854 | 116056.12 | 4.36% |
| 2025-06-25 | 16.75 | 16.95 | 0.14 | 0.83% | 16.72 | 17.48 | 925680 | 157770.48 | 5.79% |
| 2025-06-24 | 16.80 | 16.81 | 0.20 | 1.20% | 16.61 | 17.05 | 934006 | 157247.67 | 5.84% |
| 2025-06-23 | 16.42 | 16.61 | 0.11 | 0.67% | 16.29 | 16.85 | 815162 | 135113.52 | 5.10% |
| 2025-06-20 | 16.75 | 16.50 | -0.05 | -0.30% | 16.37 | 16.96 | 1136185 | 188928.67 | 7.11% |
| 2025-06-19 | 15.63 | 16.55 | 0.94 | 6.02% | 15.60 | 17.09 | 1964605 | 323893.88 | 12.29% |
| 2025-06-18 | 15.40 | 15.61 | 0.08 | 0.52% | 15.35 | 15.69 | 524215 | 81410.36 | 3.28% |
| 2025-06-17 | 15.47 | 15.53 | 0.10 | 0.65% | 15.41 | 15.95 | 778844 | 121814.32 | 4.87% |
| 2025-06-16 | 15.55 | 15.43 | -0.02 | -0.13% | 15.40 | 15.86 | 1118287 | 174720.53 | 6.99% |
| 2025-06-13 | 15.02 | 15.45 | 0.39 | 2.59% | 14.86 | 15.60 | 1424901 | 218428.08 | 8.91% |
| 2025-06-12 | 14.87 | 15.06 | 0.19 | 1.28% | 14.77 | 15.25 | 680010 | 102343.03 | 4.25% |
| 2025-06-11 | 14.61 | 14.87 | 0.23 | 1.57% | 14.61 | 14.95 | 458061 | 67789.66 | 2.86% |
| 2025-06-10 | 14.76 | 14.64 | -0.12 | -0.81% | 14.46 | 14.84 | 354645 | 51959.67 | 2.22% |
| 2025-06-09 | 14.77 | 14.76 | -0.01 | -0.07% | 14.70 | 14.81 | 251520 | 37098.33 | 1.57% |
| 2025-06-06 | 14.95 | 14.77 | -0.18 | -1.20% | 14.73 | 15.03 | 293914 | 43532.24 | 1.84% |
| 2025-06-05 | 14.76 | 14.95 | 0.17 | 1.15% | 14.70 | 14.98 | 378238 | 56144.05 | 2.37% |
| 2025-06-04 | 14.72 | 14.78 | -0.05 | -0.34% | 14.70 | 14.95 | 356873 | 52780.79 | 2.23% |
| 2025-06-03 | 14.51 | 14.83 | 0.16 | 1.09% | 14.43 | 15.09 | 580097 | 86294.88 | 3.63% |
| 2025-05-30 | 14.58 | 14.67 | 0.01 | 0.07% | 14.56 | 14.90 | 318125 | 46808.05 | 1.99% |
| 2025-05-29 | 14.48 | 14.66 | 0.19 | 1.31% | 14.43 | 14.67 | 240691 | 35117.19 | 1.51% |
| 2025-05-28 | 14.50 | 14.47 | -0.03 | -0.21% | 14.37 | 14.54 | 155749 | 22507.43 | 0.97% |
| 2025-05-27 | 14.52 | 14.50 | -0.03 | -0.21% | 14.44 | 14.58 | 186235 | 27000.06 | 1.16% |
| 2025-05-26 | 14.50 | 14.74 | 0.31 | 2.15% | 14.48 | 14.92 | 358597 | 52833.34 | 2.24% |
| 2025-05-23 | 14.60 | 14.43 | -0.22 | -1.50% | 14.43 | 14.70 | 216602 | 31518.05 | 1.35% |
| 2025-05-22 | 14.73 | 14.65 | -0.08 | -0.54% | 14.60 | 14.82 | 220598 | 32415.27 | 1.38% |
| 2025-05-21 | 14.74 | 14.73 | 0.00 | 0.00% | 14.63 | 14.80 | 218421 | 32194.27 | 1.37% |
| 2025-05-20 | 15.01 | 15.10 | 0.09 | 0.60% | 14.92 | 15.24 | 316273 | 47736.34 | 1.98% |
| 2025-05-19 | 15.02 | 15.01 | -0.02 | -0.13% | 14.83 | 15.06 | 227342 | 33920.70 | 1.42% |
| 2025-05-16 | 14.85 | 15.03 | 0.22 | 1.49% | 14.77 | 15.31 | 366056 | 55037.23 | 2.29% |
| 2025-05-15 | 15.06 | 14.81 | -0.27 | -1.79% | 14.80 | 15.08 | 301159 | 44778.20 | 1.88% |
| 2025-05-14 | 15.03 | 15.08 | 0.05 | 0.33% | 14.93 | 15.15 | 296150 | 44505.04 | 1.85% |
| 2025-05-13 | 15.13 | 15.03 | 0.02 | 0.13% | 14.98 | 15.17 | 318221 | 47902.97 | 1.99% |
| 2025-05-12 | 14.98 | 15.01 | 0.08 | 0.54% | 14.93 | 15.09 | 245685 | 36841.30 | 1.54% |
| 2025-05-09 | 15.21 | 14.93 | -0.25 | -1.65% | 14.88 | 15.24 | 305657 | 45810.62 | 1.91% |
| 2025-05-08 | 15.06 | 15.18 | 0.05 | 0.33% | 15.03 | 15.30 | 318826 | 48436.29 | 1.99% |
| 2025-05-07 | 15.49 | 15.13 | -0.19 | -1.24% | 15.03 | 15.52 | 462176 | 70168.91 | 2.89% |
| 2025-05-06 | 15.35 | 15.32 | 0.13 | 0.86% | 15.16 | 15.47 | 450899 | 69056.53 | 2.82% |
| 2025-04-30 | 15.60 | 15.19 | -0.89 | -5.53% | 15.16 | 15.65 | 834290 | 128112.98 | 5.22% |
| 2025-04-29 | 15.96 | 16.08 | 0.20 | 1.26% | 15.88 | 16.17 | 456792 | 73153.91 | 2.86% |
三七互娱(002555)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。
