| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 21.50 | 20.66 | -0.93 | -4.31% | 20.40 | 21.52 | 722406 | 151472.86 | 4.52% |
| 2025-10-09 | 21.80 | 21.59 | -0.12 | -0.55% | 21.10 | 21.90 | 634359 | 135883.64 | 3.97% |
| 2025-09-30 | 21.97 | 21.71 | -0.03 | -0.14% | 21.57 | 21.97 | 552287 | 119960.66 | 3.45% |
| 2025-09-29 | 21.98 | 21.74 | -0.26 | -1.18% | 21.60 | 22.22 | 714081 | 156034.66 | 4.47% |
| 2025-09-26 | 23.03 | 22.00 | -1.31 | -5.62% | 21.97 | 23.16 | 952516 | 212760.33 | 5.96% |
| 2025-09-25 | 22.76 | 23.31 | 0.82 | 3.65% | 22.53 | 23.74 | 1037824 | 242487.45 | 6.49% |
| 2025-09-24 | 21.52 | 22.49 | 0.90 | 4.17% | 21.38 | 22.64 | 983910 | 217149.48 | 6.15% |
| 2025-09-23 | 22.06 | 21.59 | -0.65 | -2.92% | 21.11 | 22.40 | 1339082 | 290056.25 | 8.37% |
| 2025-09-22 | 23.68 | 22.24 | -1.30 | -5.52% | 21.90 | 23.80 | 1590781 | 358767.34 | 9.95% |
| 2025-09-19 | 23.04 | 23.54 | 0.29 | 1.25% | 22.96 | 23.95 | 1130151 | 265702.47 | 7.07% |
| 2025-09-18 | 23.03 | 23.25 | 0.19 | 0.82% | 22.80 | 24.05 | 1531806 | 359259.88 | 9.58% |
| 2025-09-17 | 22.71 | 23.06 | 0.47 | 2.08% | 22.38 | 23.27 | 983538 | 224604.59 | 6.15% |
| 2025-09-16 | 22.90 | 22.59 | -0.47 | -2.04% | 22.42 | 23.01 | 902076 | 204656.05 | 5.64% |
| 2025-09-15 | 21.61 | 23.06 | 1.39 | 6.41% | 21.50 | 23.84 | 1649254 | 378349.50 | 10.31% |
| 2025-09-12 | 22.27 | 21.67 | -0.60 | -2.69% | 21.61 | 22.28 | 907011 | 198543.14 | 5.67% |
| 2025-09-11 | 22.03 | 22.27 | 0.07 | 0.32% | 21.20 | 22.29 | 1413860 | 309781.50 | 8.84% |
| 2025-09-10 | 22.30 | 22.20 | -0.54 | -2.37% | 22.01 | 23.13 | 1626356 | 365904.78 | 10.17% |
| 2025-09-09 | 22.28 | 22.74 | 0.46 | 2.06% | 22.09 | 22.88 | 1926875 | 433976.62 | 12.05% |
| 2025-09-08 | 20.41 | 22.28 | 2.03 | 10.02% | 20.36 | 22.28 | 1902297 | 408580.03 | 11.90% |
| 2025-09-05 | 19.72 | 20.25 | 0.65 | 3.32% | 19.15 | 20.97 | 1953750 | 391660.66 | 12.22% |
| 2025-09-04 | 19.58 | 19.60 | 0.14 | 0.72% | 19.15 | 20.18 | 1242434 | 244128.36 | 7.77% |
| 2025-09-03 | 19.32 | 19.67 | 0.37 | 1.92% | 19.23 | 20.30 | 1207845 | 239948.14 | 7.55% |
| 2025-09-02 | 19.59 | 19.30 | -0.35 | -1.78% | 19.04 | 19.98 | 918112 | 178724.53 | 5.74% |
| 2025-09-01 | 19.80 | 19.65 | -0.04 | -0.20% | 19.40 | 20.03 | 1098932 | 216745.67 | 6.87% |
| 2025-08-29 | 19.58 | 19.69 | 0.16 | 0.82% | 19.34 | 19.88 | 1016346 | 199532.00 | 6.36% |
| 2025-08-28 | 19.36 | 19.53 | -0.13 | -0.66% | 18.95 | 19.90 | 1406735 | 272120.75 | 8.80% |
| 2025-08-27 | 20.21 | 19.66 | 0.20 | 1.03% | 19.63 | 20.70 | 2836204 | 574148.12 | 17.74% |
| 2025-08-26 | 19.01 | 19.46 | 1.77 | 10.01% | 18.83 | 19.46 | 1353458 | 261776.64 | 8.46% |
| 2025-08-25 | 17.96 | 17.69 | -0.09 | -0.51% | 17.45 | 17.96 | 992649 | 175012.95 | 6.21% |
| 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% |
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。
