| 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 | 26.11 | 25.90 | 0.39 | 1.53% | 24.62 | 26.30 | 927763 | 237141.62 | 5.80% |
| 2026-02-02 | 26.12 | 25.51 | -1.01 | -3.81% | 25.49 | 26.71 | 665077 | 173405.22 | 4.16% |
| 2026-01-30 | 26.58 | 26.52 | -0.06 | -0.23% | 26.08 | 26.96 | 641285 | 170213.47 | 4.01% |
| 2026-01-29 | 26.40 | 26.58 | 0.13 | 0.49% | 26.27 | 27.35 | 903813 | 242887.97 | 5.65% |
| 2026-01-28 | 26.89 | 26.45 | -0.35 | -1.31% | 26.32 | 27.03 | 550243 | 146136.77 | 3.44% |
| 2026-01-27 | 26.91 | 26.80 | -0.22 | -0.81% | 26.45 | 27.33 | 512939 | 137273.23 | 3.21% |
| 2026-01-26 | 27.89 | 27.02 | -0.47 | -1.71% | 26.80 | 27.90 | 657722 | 178596.52 | 4.11% |
| 2026-01-23 | 28.55 | 27.49 | -0.61 | -2.17% | 27.34 | 28.67 | 870895 | 241047.73 | 5.45% |
| 2026-01-22 | 28.46 | 28.10 | -0.21 | -0.74% | 27.81 | 29.05 | 670658 | 189752.66 | 4.19% |
| 2026-01-21 | 27.23 | 28.31 | 1.08 | 3.97% | 26.93 | 28.76 | 965739 | 270736.47 | 6.04% |
| 2026-01-20 | 28.40 | 27.23 | -0.84 | -2.99% | 26.78 | 28.56 | 829092 | 226122.50 | 5.19% |
| 2026-01-19 | 27.95 | 28.07 | 0.27 | 0.97% | 27.80 | 28.58 | 778086 | 218782.67 | 4.87% |
| 2026-01-16 | 29.25 | 27.80 | -1.45 | -4.96% | 27.76 | 29.52 | 1126070 | 318555.12 | 7.04% |
| 2026-01-15 | 29.15 | 29.25 | -0.32 | -1.08% | 28.80 | 29.90 | 950022 | 278338.12 | 5.94% |
| 2026-01-14 | 29.31 | 29.57 | -0.37 | -1.24% | 29.05 | 30.85 | 1643333 | 491167.53 | 10.28% |
| 2026-01-13 | 30.27 | 29.94 | 0.18 | 0.60% | 29.29 | 31.01 | 1823010 | 550916.69 | 11.40% |
| 2026-01-12 | 28.39 | 29.76 | 2.47 | 9.05% | 27.56 | 30.02 | 2186532 | 637161.62 | 13.67% |
| 2026-01-09 | 26.35 | 27.29 | 0.48 | 1.79% | 26.18 | 27.49 | 1223620 | 329301.75 | 7.65% |
| 2026-01-08 | 26.51 | 26.81 | 0.14 | 0.52% | 26.05 | 27.32 | 1112406 | 296244.97 | 6.96% |
| 2026-01-07 | 26.83 | 26.67 | 0.26 | 0.98% | 26.26 | 27.69 | 1372739 | 369733.41 | 8.59% |
| 2026-01-06 | 26.19 | 26.41 | 0.45 | 1.73% | 26.18 | 27.68 | 2286168 | 613037.94 | 14.30% |
| 2026-01-05 | 25.00 | 25.96 | 2.36 | 10.00% | 24.94 | 25.96 | 471020 | 121228.41 | 2.95% |
| 2025-12-31 | 23.37 | 23.60 | 0.23 | 0.98% | 23.22 | 23.78 | 501761 | 118048.08 | 3.14% |
| 2025-12-30 | 22.55 | 23.37 | 0.84 | 3.73% | 22.51 | 24.00 | 881219 | 205710.25 | 5.51% |
| 2025-12-29 | 22.62 | 22.53 | -0.10 | -0.44% | 22.18 | 22.88 | 454775 | 102659.73 | 2.84% |
| 2025-12-26 | 22.55 | 22.63 | 0.13 | 0.58% | 22.30 | 22.91 | 417728 | 94372.30 | 2.61% |
| 2025-12-25 | 22.36 | 22.50 | 0.11 | 0.49% | 22.13 | 22.72 | 394617 | 88289.93 | 2.47% |
| 2025-12-24 | 22.58 | 22.39 | -0.30 | -1.32% | 22.09 | 22.65 | 491531 | 109574.32 | 3.07% |
| 2025-12-23 | 22.37 | 22.69 | 0.31 | 1.39% | 22.23 | 22.88 | 586162 | 132221.80 | 3.67% |
| 2025-12-22 | 22.62 | 22.38 | -0.12 | -0.53% | 22.16 | 22.95 | 626579 | 140388.81 | 3.92% |
| 2025-12-19 | 22.25 | 22.50 | 0.18 | 0.81% | 22.02 | 22.74 | 634361 | 142216.81 | 3.97% |
| 2025-12-18 | 21.90 | 22.32 | 0.42 | 1.92% | 21.81 | 22.86 | 1017437 | 227256.67 | 6.36% |
| 2025-12-17 | 20.89 | 21.90 | 1.20 | 5.80% | 20.89 | 22.14 | 1032101 | 223516.14 | 6.45% |
| 2025-12-16 | 21.22 | 20.70 | -0.59 | -2.77% | 20.57 | 21.45 | 461132 | 96357.76 | 2.88% |
| 2025-12-15 | 20.90 | 21.29 | 0.42 | 2.01% | 20.90 | 21.66 | 701918 | 150152.30 | 4.39% |
| 2025-12-12 | 20.40 | 20.87 | 0.47 | 2.30% | 20.36 | 20.97 | 575889 | 119543.62 | 3.60% |
| 2025-12-11 | 20.70 | 20.40 | -0.21 | -1.02% | 20.39 | 20.78 | 300936 | 61670.27 | 1.88% |
| 2025-12-10 | 20.34 | 20.61 | 0.27 | 1.33% | 19.96 | 20.70 | 461261 | 94034.59 | 2.88% |
| 2025-12-09 | 20.51 | 20.34 | -0.22 | -1.07% | 20.22 | 20.66 | 420530 | 85839.02 | 2.63% |
| 2025-12-08 | 20.28 | 20.56 | 0.52 | 2.59% | 20.20 | 20.98 | 732251 | 151188.50 | 4.58% |
| 2025-12-05 | 19.93 | 20.04 | 0.07 | 0.35% | 19.82 | 20.11 | 354685 | 70966.04 | 2.22% |
| 2025-12-04 | 20.14 | 19.97 | -0.17 | -0.84% | 19.90 | 20.29 | 312929 | 62712.99 | 1.96% |
| 2025-12-03 | 20.33 | 20.14 | -0.21 | -1.03% | 19.95 | 20.43 | 374714 | 75485.94 | 2.34% |
| 2025-12-02 | 20.68 | 20.35 | -0.44 | -2.12% | 20.26 | 20.82 | 432457 | 88259.04 | 2.70% |
| 2025-12-01 | 20.46 | 20.79 | 0.21 | 1.02% | 20.35 | 20.79 | 522463 | 107562.21 | 3.27% |
| 2025-11-28 | 20.88 | 20.58 | -0.37 | -1.77% | 20.46 | 21.10 | 463425 | 95723.64 | 2.90% |
| 2025-11-27 | 21.38 | 20.95 | -0.43 | -2.01% | 20.88 | 21.60 | 528811 | 112124.59 | 3.31% |
| 2025-11-26 | 21.45 | 21.38 | -0.20 | -0.93% | 21.28 | 21.71 | 621290 | 133632.39 | 3.89% |
| 2025-11-25 | 20.52 | 21.58 | 1.14 | 5.58% | 20.52 | 21.75 | 1211312 | 259344.16 | 7.58% |
| 2025-11-24 | 19.94 | 20.44 | 0.56 | 2.82% | 19.56 | 20.56 | 607816 | 122727.32 | 3.80% |
| 2025-11-21 | 19.60 | 19.88 | -0.06 | -0.30% | 19.58 | 20.18 | 555320 | 110312.86 | 3.47% |
| 2025-11-20 | 20.20 | 19.94 | -0.15 | -0.75% | 19.92 | 20.28 | 309951 | 62248.71 | 1.94% |
| 2025-11-19 | 20.86 | 20.09 | -0.81 | -3.88% | 19.98 | 20.87 | 657879 | 133545.22 | 4.11% |
| 2025-11-18 | 20.77 | 20.90 | 0.20 | 0.97% | 20.72 | 21.18 | 535631 | 112196.33 | 3.35% |
| 2025-11-17 | 20.90 | 20.70 | -0.25 | -1.19% | 20.50 | 20.90 | 392440 | 81134.09 | 2.45% |
| 2025-11-14 | 21.10 | 20.95 | -0.43 | -2.01% | 20.95 | 21.32 | 380035 | 80220.78 | 2.38% |
| 2025-11-13 | 21.21 | 21.38 | 0.03 | 0.14% | 21.15 | 21.55 | 431622 | 92252.26 | 2.70% |
| 2025-11-12 | 21.71 | 21.35 | -0.25 | -1.16% | 21.22 | 21.97 | 594803 | 128404.62 | 3.72% |
| 2025-11-11 | 21.79 | 21.60 | -0.10 | -0.46% | 21.40 | 21.83 | 501967 | 108541.38 | 3.14% |
| 2025-11-10 | 22.12 | 21.70 | -0.30 | -1.36% | 21.64 | 22.25 | 516646 | 112814.78 | 3.23% |
| 2025-11-07 | 22.52 | 22.00 | -0.78 | -3.42% | 21.93 | 22.60 | 695710 | 154243.55 | 4.35% |
| 2025-11-06 | 23.09 | 22.78 | -0.23 | -1.00% | 22.62 | 23.12 | 695056 | 158335.69 | 4.35% |
| 2025-11-05 | 22.99 | 23.22 | -0.22 | -0.94% | 22.85 | 23.50 | 1065921 | 246858.58 | 6.67% |
| 2025-11-04 | 23.41 | 23.44 | 0.59 | 2.58% | 23.10 | 24.35 | 2108039 | 498672.69 | 13.18% |
| 2025-11-03 | 22.85 | 22.85 | 2.08 | 10.01% | 22.45 | 22.85 | 572023 | 130653.29 | 3.58% |
| 2025-10-31 | 21.10 | 20.77 | -0.17 | -0.81% | 20.72 | 21.20 | 685528 | 143422.41 | 4.29% |
| 2025-10-30 | 21.31 | 20.94 | -0.24 | -1.13% | 20.78 | 21.40 | 776455 | 163550.91 | 4.86% |
| 2025-10-29 | 20.60 | 21.18 | 1.44 | 7.29% | 20.52 | 21.58 | 1254219 | 264229.09 | 7.84% |
| 2025-10-28 | 20.01 | 19.74 | -0.31 | -1.55% | 19.61 | 20.17 | 538469 | 106652.41 | 3.37% |
| 2025-10-27 | 20.60 | 20.05 | -0.37 | -1.81% | 19.89 | 20.66 | 678920 | 136469.61 | 4.25% |
| 2025-10-24 | 20.33 | 20.42 | -0.03 | -0.15% | 20.13 | 20.55 | 567792 | 115536.91 | 3.55% |
| 2025-10-23 | 19.88 | 20.45 | 0.55 | 2.76% | 19.67 | 20.52 | 512388 | 102774.56 | 3.20% |
| 2025-10-22 | 19.88 | 19.90 | -0.06 | -0.30% | 19.80 | 20.14 | 375941 | 74961.11 | 2.35% |
| 2025-10-21 | 19.65 | 19.96 | 0.35 | 1.78% | 19.56 | 19.96 | 483704 | 95737.70 | 3.03% |
| 2025-10-20 | 19.72 | 19.61 | 0.24 | 1.24% | 19.44 | 19.87 | 368884 | 72561.87 | 2.31% |
| 2025-10-17 | 20.00 | 19.37 | -0.72 | -3.58% | 19.33 | 20.09 | 524141 | 102947.03 | 3.28% |
| 2025-10-16 | 20.36 | 20.09 | -0.27 | -1.33% | 20.02 | 20.39 | 338201 | 68284.00 | 2.12% |
| 2025-10-15 | 20.15 | 20.36 | 0.31 | 1.55% | 19.53 | 20.40 | 455998 | 91867.39 | 2.85% |
| 2025-10-14 | 20.48 | 20.05 | -0.29 | -1.43% | 19.91 | 20.82 | 609669 | 124143.42 | 3.81% |
| 2025-10-13 | 19.95 | 20.34 | -0.32 | -1.55% | 19.86 | 20.42 | 562841 | 113394.10 | 3.52% |
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。
