| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 15.89 | 15.88 | -0.08 | -0.50% | 15.83 | 16.23 | 562196 | 89937.50 | 3.52% |
| 2025-04-25 | 16.01 | 15.96 | -0.07 | -0.44% | 15.95 | 16.17 | 346265 | 55560.56 | 2.17% |
| 2025-04-24 | 16.20 | 16.03 | -0.14 | -0.87% | 15.85 | 16.20 | 470894 | 75362.41 | 2.94% |
| 2025-04-23 | 15.95 | 16.17 | 0.23 | 1.44% | 15.70 | 16.45 | 882077 | 141927.16 | 5.52% |
| 2025-04-22 | 15.73 | 15.94 | 0.33 | 2.11% | 15.67 | 16.16 | 834296 | 133004.14 | 5.22% |
| 2025-04-21 | 15.33 | 15.61 | 0.44 | 2.90% | 15.10 | 15.72 | 563719 | 87621.30 | 3.53% |
| 2025-04-18 | 14.67 | 15.17 | 0.51 | 3.48% | 14.67 | 15.27 | 542464 | 81492.73 | 3.39% |
| 2025-04-17 | 14.26 | 14.66 | 0.29 | 2.02% | 14.25 | 14.68 | 308973 | 44796.14 | 1.93% |
| 2025-04-16 | 14.31 | 14.37 | -0.09 | -0.62% | 14.22 | 14.55 | 275624 | 39587.62 | 1.72% |
| 2025-04-15 | 14.18 | 14.46 | 0.33 | 2.34% | 14.15 | 14.61 | 355769 | 51013.82 | 2.22% |
| 2025-04-14 | 14.19 | 14.13 | 0.05 | 0.36% | 14.07 | 14.28 | 245954 | 34864.20 | 1.54% |
| 2025-04-11 | 13.96 | 14.08 | -0.02 | -0.14% | 13.90 | 14.18 | 235412 | 33101.18 | 1.47% |
| 2025-04-10 | 14.20 | 14.10 | 0.19 | 1.37% | 14.05 | 14.33 | 322161 | 45736.49 | 2.01% |
| 2025-04-09 | 13.50 | 13.91 | 0.22 | 1.61% | 13.11 | 13.98 | 400155 | 54569.82 | 2.50% |
| 2025-04-08 | 13.70 | 13.69 | 0.19 | 1.41% | 13.48 | 13.98 | 369890 | 50635.37 | 2.31% |
| 2025-04-07 | 14.16 | 13.50 | -1.46 | -9.76% | 13.46 | 14.32 | 578633 | 79895.88 | 3.62% |
| 2025-04-03 | 14.80 | 14.96 | 0.02 | 0.13% | 14.76 | 15.04 | 194443 | 29029.28 | 1.22% |
| 2025-04-02 | 14.94 | 14.94 | -0.06 | -0.40% | 14.89 | 15.14 | 188195 | 28251.45 | 1.18% |
| 2025-04-01 | 14.96 | 15.00 | 0.10 | 0.67% | 14.90 | 15.17 | 222076 | 33375.22 | 1.39% |
| 2025-03-31 | 15.11 | 14.90 | -0.32 | -2.10% | 14.81 | 15.11 | 316723 | 47295.91 | 1.98% |
| 2025-03-28 | 15.26 | 15.22 | 0.00 | 0.00% | 15.20 | 15.45 | 296911 | 45551.80 | 1.86% |
| 2025-03-27 | 15.20 | 15.22 | -0.02 | -0.13% | 15.04 | 15.33 | 212927 | 32346.94 | 1.33% |
| 2025-03-26 | 15.32 | 15.24 | -0.05 | -0.33% | 15.20 | 15.34 | 209643 | 32013.98 | 1.31% |
| 2025-03-25 | 15.38 | 15.29 | -0.13 | -0.84% | 15.26 | 15.50 | 217102 | 33291.38 | 1.36% |
| 2025-03-24 | 15.35 | 15.42 | 0.03 | 0.19% | 15.16 | 15.47 | 300097 | 46009.89 | 1.88% |
| 2025-03-21 | 15.64 | 15.39 | -0.28 | -1.79% | 15.33 | 15.77 | 365326 | 56662.92 | 2.28% |
| 2025-03-20 | 15.69 | 15.67 | -0.07 | -0.44% | 15.59 | 15.89 | 367997 | 57955.52 | 2.30% |
| 2025-03-19 | 15.94 | 15.74 | -0.28 | -1.75% | 15.65 | 15.98 | 492209 | 77496.83 | 3.08% |
| 2025-03-18 | 16.15 | 16.02 | -0.07 | -0.44% | 15.93 | 16.19 | 405316 | 64982.77 | 2.53% |
| 2025-03-17 | 16.28 | 16.09 | -0.12 | -0.74% | 16.01 | 16.45 | 500230 | 80790.14 | 3.13% |
| 2025-03-14 | 15.74 | 16.21 | 0.42 | 2.66% | 15.67 | 16.30 | 824113 | 132348.72 | 5.15% |
| 2025-03-13 | 15.62 | 15.79 | 0.09 | 0.57% | 15.40 | 15.93 | 509689 | 79605.26 | 3.19% |
| 2025-03-12 | 15.71 | 15.70 | 0.04 | 0.26% | 15.54 | 15.85 | 472935 | 74249.33 | 2.96% |
| 2025-03-11 | 15.60 | 15.66 | -0.10 | -0.63% | 15.49 | 15.72 | 296956 | 46292.33 | 1.86% |
| 2025-03-10 | 15.90 | 15.76 | -0.08 | -0.51% | 15.65 | 16.13 | 327387 | 51731.41 | 2.05% |
| 2025-03-07 | 15.70 | 15.84 | 0.04 | 0.25% | 15.56 | 16.18 | 637370 | 101224.40 | 3.99% |
| 2025-03-06 | 15.40 | 15.80 | 0.50 | 3.27% | 15.40 | 15.90 | 634292 | 99608.24 | 3.97% |
| 2025-03-05 | 15.33 | 15.30 | -0.05 | -0.33% | 15.11 | 15.39 | 276158 | 42069.91 | 1.73% |
| 2025-03-04 | 15.20 | 15.35 | 0.05 | 0.33% | 15.11 | 15.50 | 278599 | 42759.12 | 1.74% |
| 2025-03-03 | 15.25 | 15.30 | 0.21 | 1.39% | 15.06 | 15.69 | 550448 | 84872.45 | 3.44% |
| 2025-02-28 | 15.75 | 15.09 | -0.79 | -4.97% | 15.03 | 15.91 | 704411 | 108240.00 | 4.41% |
| 2025-02-27 | 15.86 | 15.88 | 0.06 | 0.38% | 15.57 | 16.15 | 590791 | 93650.88 | 3.69% |
| 2025-02-26 | 15.92 | 15.82 | -0.03 | -0.19% | 15.71 | 15.99 | 434381 | 68650.31 | 2.72% |
| 2025-02-25 | 15.96 | 15.85 | -0.27 | -1.67% | 15.78 | 16.03 | 389572 | 61885.47 | 2.44% |
| 2025-02-24 | 16.40 | 16.12 | -0.29 | -1.77% | 16.02 | 16.40 | 484142 | 78241.80 | 3.03% |
| 2025-02-21 | 15.82 | 16.41 | 0.60 | 3.80% | 15.66 | 16.43 | 782303 | 126234.15 | 4.89% |
| 2025-02-20 | 15.98 | 15.81 | -0.27 | -1.68% | 15.75 | 16.12 | 478275 | 76041.33 | 2.99% |
| 2025-02-19 | 15.95 | 16.08 | 0.15 | 0.94% | 15.83 | 16.16 | 508820 | 81517.71 | 3.18% |
| 2025-02-18 | 16.51 | 15.93 | -0.57 | -3.45% | 15.90 | 16.99 | 865891 | 141847.72 | 5.42% |
| 2025-02-17 | 16.65 | 16.50 | 0.10 | 0.61% | 16.37 | 16.98 | 955958 | 159003.08 | 5.98% |
| 2025-02-14 | 16.05 | 16.40 | 0.36 | 2.24% | 15.80 | 16.40 | 780493 | 126047.20 | 4.88% |
| 2025-02-13 | 16.30 | 16.04 | -0.20 | -1.23% | 15.95 | 16.30 | 497471 | 80143.53 | 3.11% |
| 2025-02-12 | 15.97 | 16.24 | 0.23 | 1.44% | 15.94 | 16.35 | 526485 | 85331.03 | 3.29% |
| 2025-02-11 | 16.12 | 16.01 | -0.11 | -0.68% | 15.89 | 16.20 | 477480 | 76482.78 | 2.99% |
| 2025-02-10 | 15.95 | 16.12 | 0.18 | 1.13% | 15.85 | 16.14 | 569665 | 91319.27 | 3.56% |
| 2025-02-07 | 15.77 | 15.94 | 0.15 | 0.95% | 15.65 | 16.15 | 723413 | 115144.00 | 4.52% |
| 2025-02-06 | 15.29 | 15.79 | 0.43 | 2.80% | 15.16 | 15.83 | 628445 | 98006.88 | 3.93% |
| 2025-02-05 | 15.20 | 15.36 | 0.49 | 3.30% | 15.13 | 15.43 | 537572 | 82142.23 | 3.36% |
| 2025-01-27 | 15.12 | 14.87 | -0.07 | -0.47% | 14.87 | 15.17 | 284582 | 42696.11 | 1.78% |
| 2025-01-24 | 14.72 | 14.94 | 0.15 | 1.01% | 14.70 | 14.97 | 271339 | 40370.15 | 1.70% |
| 2025-01-23 | 14.92 | 14.79 | 0.10 | 0.68% | 14.79 | 15.13 | 356760 | 53369.52 | 2.22% |
| 2025-01-22 | 14.77 | 14.69 | -0.19 | -1.28% | 14.60 | 14.83 | 229274 | 33679.02 | 1.43% |
| 2025-01-21 | 14.92 | 14.88 | 0.02 | 0.13% | 14.76 | 15.03 | 267266 | 39771.46 | 1.67% |
| 2025-01-20 | 14.84 | 14.86 | 0.08 | 0.54% | 14.78 | 14.97 | 256081 | 38131.79 | 1.60% |
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。
