| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.23 | 5.38 | 0.13 | 2.48% | 5.20 | 5.46 | 227801 | 12209.67 | 3.18% |
| 2025-04-02 | 5.24 | 5.25 | 0.00 | 0.00% | 5.22 | 5.31 | 93041 | 4889.27 | 1.30% |
| 2025-04-01 | 5.12 | 5.25 | 0.13 | 2.54% | 5.12 | 5.28 | 146941 | 7672.93 | 2.05% |
| 2025-03-31 | 5.20 | 5.12 | -0.10 | -1.92% | 5.07 | 5.23 | 145146 | 7448.60 | 2.02% |
| 2025-03-28 | 5.26 | 5.22 | -0.07 | -1.32% | 5.20 | 5.32 | 166759 | 8762.93 | 2.33% |
| 2025-03-27 | 5.42 | 5.29 | -0.13 | -2.40% | 5.27 | 5.46 | 261335 | 13956.59 | 3.64% |
| 2025-03-26 | 5.30 | 5.42 | 0.10 | 1.88% | 5.27 | 5.44 | 298855 | 16080.80 | 4.17% |
| 2025-03-25 | 5.23 | 5.32 | 0.06 | 1.14% | 5.20 | 5.36 | 255024 | 13456.37 | 3.56% |
| 2025-03-24 | 5.25 | 5.26 | 0.03 | 0.57% | 5.18 | 5.38 | 328850 | 17384.41 | 4.59% |
| 2025-03-21 | 5.19 | 5.23 | 0.03 | 0.58% | 5.18 | 5.26 | 139840 | 7297.09 | 1.95% |
| 2025-03-20 | 5.18 | 5.20 | 0.00 | 0.00% | 5.18 | 5.26 | 104585 | 5456.53 | 1.46% |
| 2025-03-19 | 5.19 | 5.20 | 0.00 | 0.00% | 5.16 | 5.22 | 76610 | 3974.12 | 1.07% |
| 2025-03-18 | 5.20 | 5.20 | 0.01 | 0.19% | 5.15 | 5.23 | 101990 | 5284.87 | 1.42% |
| 2025-03-17 | 5.15 | 5.19 | 0.06 | 1.17% | 5.15 | 5.21 | 129673 | 6718.25 | 1.81% |
| 2025-03-14 | 5.04 | 5.13 | 0.09 | 1.79% | 5.01 | 5.14 | 154715 | 7877.79 | 2.16% |
| 2025-03-13 | 5.01 | 5.04 | 0.02 | 0.40% | 4.96 | 5.04 | 98770 | 4941.00 | 1.38% |
| 2025-03-12 | 5.02 | 5.02 | -0.01 | -0.20% | 5.01 | 5.07 | 104897 | 5280.00 | 1.46% |
| 2025-03-11 | 4.95 | 5.03 | 0.06 | 1.21% | 4.93 | 5.04 | 108158 | 5402.12 | 1.51% |
| 2025-03-10 | 4.94 | 4.97 | 0.03 | 0.61% | 4.93 | 4.99 | 64282 | 3189.84 | 0.90% |
| 2025-03-07 | 4.96 | 4.94 | -0.03 | -0.60% | 4.92 | 4.98 | 62303 | 3085.75 | 0.87% |
| 2025-03-06 | 4.99 | 4.97 | 0.02 | 0.40% | 4.93 | 4.99 | 70220 | 3479.78 | 0.98% |
| 2025-03-05 | 4.93 | 4.95 | 0.00 | 0.00% | 4.88 | 4.96 | 63269 | 3111.99 | 0.88% |
| 2025-03-04 | 4.88 | 4.95 | 0.04 | 0.81% | 4.88 | 4.95 | 55898 | 2751.20 | 0.78% |
| 2025-03-03 | 4.94 | 4.91 | 0.00 | 0.00% | 4.89 | 5.00 | 71251 | 3525.35 | 0.99% |
| 2025-02-28 | 4.98 | 4.91 | -0.08 | -1.60% | 4.91 | 5.02 | 110938 | 5520.85 | 1.55% |
| 2025-02-27 | 4.96 | 4.99 | 0.04 | 0.81% | 4.94 | 5.02 | 74137 | 3690.73 | 1.03% |
| 2025-02-26 | 4.93 | 4.95 | 0.04 | 0.81% | 4.91 | 4.96 | 54720 | 2705.20 | 0.76% |
| 2025-02-25 | 4.91 | 4.91 | -0.04 | -0.81% | 4.89 | 4.97 | 64907 | 3197.69 | 0.91% |
| 2025-02-24 | 4.86 | 4.95 | 0.09 | 1.85% | 4.82 | 5.05 | 108010 | 5334.69 | 1.51% |
| 2025-02-21 | 4.90 | 4.86 | -0.03 | -0.61% | 4.84 | 4.90 | 60154 | 2924.63 | 0.84% |
| 2025-02-20 | 4.87 | 4.89 | 0.02 | 0.41% | 4.86 | 4.92 | 52545 | 2569.18 | 0.73% |
| 2025-02-19 | 4.85 | 4.87 | 0.03 | 0.62% | 4.83 | 4.88 | 50577 | 2457.19 | 0.71% |
| 2025-02-18 | 4.96 | 4.84 | -0.14 | -2.81% | 4.81 | 4.98 | 91462 | 4474.27 | 1.28% |
| 2025-02-17 | 4.97 | 4.98 | 0.00 | 0.00% | 4.95 | 5.03 | 71780 | 3576.84 | 1.00% |
| 2025-02-14 | 4.99 | 4.98 | -0.04 | -0.80% | 4.96 | 5.05 | 72740 | 3630.22 | 1.01% |
| 2025-02-13 | 5.03 | 5.02 | -0.02 | -0.40% | 5.00 | 5.05 | 68975 | 3470.54 | 0.96% |
| 2025-02-12 | 5.05 | 5.04 | 0.00 | 0.00% | 4.99 | 5.07 | 57839 | 2913.33 | 0.81% |
| 2025-02-11 | 5.09 | 5.04 | -0.04 | -0.79% | 5.01 | 5.09 | 50895 | 2562.97 | 0.71% |
| 2025-02-10 | 5.00 | 5.08 | 0.08 | 1.60% | 4.98 | 5.08 | 77999 | 3936.94 | 1.09% |
| 2025-02-07 | 4.98 | 5.00 | 0.02 | 0.40% | 4.95 | 5.06 | 84228 | 4216.82 | 1.17% |
| 2025-02-06 | 4.97 | 4.98 | 0.03 | 0.61% | 4.92 | 4.98 | 75505 | 3739.21 | 1.05% |
| 2025-02-05 | 5.12 | 4.95 | -0.15 | -2.94% | 4.91 | 5.14 | 95024 | 4739.63 | 1.32% |
| 2025-01-27 | 5.04 | 5.10 | 0.06 | 1.19% | 5.04 | 5.20 | 145803 | 7490.78 | 2.03% |
| 2025-01-24 | 5.01 | 5.04 | 0.03 | 0.60% | 4.98 | 5.05 | 79497 | 3989.43 | 1.11% |
| 2025-01-23 | 5.02 | 5.01 | 0.03 | 0.60% | 5.00 | 5.08 | 83152 | 4190.95 | 1.16% |
| 2025-01-22 | 4.97 | 4.98 | 0.01 | 0.20% | 4.93 | 5.00 | 58839 | 2919.73 | 0.82% |
| 2025-01-21 | 4.99 | 4.97 | -0.03 | -0.60% | 4.93 | 5.03 | 62910 | 3124.54 | 0.88% |
| 2025-01-20 | 4.93 | 5.00 | 0.09 | 1.83% | 4.90 | 5.04 | 83240 | 4158.79 | 1.16% |
| 2025-01-17 | 4.91 | 4.91 | 0.00 | 0.00% | 4.86 | 4.95 | 47916 | 2353.35 | 0.67% |
| 2025-01-16 | 4.87 | 4.91 | 0.05 | 1.03% | 4.86 | 4.95 | 75427 | 3700.04 | 1.05% |
| 2025-01-15 | 4.81 | 4.86 | 0.03 | 0.62% | 4.81 | 4.92 | 85506 | 4162.89 | 1.19% |
| 2025-01-14 | 4.73 | 4.83 | 0.15 | 3.21% | 4.72 | 4.84 | 96697 | 4620.37 | 1.35% |
| 2025-01-13 | 4.63 | 4.68 | 0.05 | 1.08% | 4.56 | 4.70 | 60741 | 2813.68 | 0.85% |
| 2025-01-10 | 4.75 | 4.63 | -0.11 | -2.32% | 4.62 | 4.77 | 55427 | 2599.99 | 0.77% |
| 2025-01-09 | 4.77 | 4.74 | -0.07 | -1.46% | 4.73 | 4.80 | 59646 | 2839.86 | 0.83% |
| 2025-01-08 | 4.77 | 4.81 | 0.02 | 0.42% | 4.66 | 4.82 | 82595 | 3941.39 | 1.15% |
| 2025-01-07 | 4.72 | 4.79 | 0.05 | 1.05% | 4.70 | 4.79 | 77559 | 3686.50 | 1.08% |
| 2025-01-06 | 4.75 | 4.74 | -0.02 | -0.42% | 4.60 | 4.76 | 101449 | 4769.62 | 1.41% |
| 2025-01-03 | 5.00 | 4.76 | -0.23 | -4.61% | 4.75 | 5.02 | 141612 | 6854.93 | 1.97% |
| 2025-01-02 | 5.01 | 4.99 | -0.03 | -0.60% | 4.94 | 5.13 | 122591 | 6190.50 | 1.71% |
| 2024-12-31 | 5.09 | 5.02 | -0.07 | -1.38% | 5.00 | 5.15 | 118912 | 6032.56 | 1.66% |
| 2024-12-30 | 5.23 | 5.09 | -0.19 | -3.60% | 5.07 | 5.26 | 143798 | 7350.39 | 2.01% |
| 2024-12-27 | 5.14 | 5.28 | 0.15 | 2.92% | 5.11 | 5.31 | 108931 | 5711.75 | 1.52% |
| 2024-12-26 | 5.11 | 5.13 | 0.01 | 0.20% | 5.09 | 5.18 | 67468 | 3472.72 | 0.94% |
| 2024-12-25 | 5.24 | 5.12 | -0.12 | -2.29% | 5.03 | 5.24 | 105737 | 5398.64 | 1.47% |
| 2024-12-24 | 5.17 | 5.24 | 0.07 | 1.35% | 5.13 | 5.25 | 92478 | 4806.29 | 1.29% |
| 2024-12-23 | 5.41 | 5.17 | -0.22 | -4.08% | 5.15 | 5.42 | 120664 | 6329.63 | 1.68% |
| 2024-12-20 | 5.40 | 5.39 | 0.00 | 0.00% | 5.37 | 5.48 | 94542 | 5126.79 | 1.32% |
| 2024-12-19 | 5.37 | 5.39 | -0.05 | -0.92% | 5.29 | 5.43 | 129833 | 6961.62 | 1.81% |
| 2024-12-18 | 5.51 | 5.44 | -0.04 | -0.73% | 5.40 | 5.59 | 145009 | 7927.28 | 2.02% |
| 2024-12-17 | 5.75 | 5.48 | -0.31 | -5.35% | 5.45 | 5.80 | 239844 | 13325.28 | 3.34% |
| 2024-12-16 | 5.80 | 5.79 | 0.10 | 1.76% | 5.74 | 5.95 | 349069 | 20326.49 | 4.87% |
| 2024-12-13 | 5.68 | 5.69 | 0.00 | 0.00% | 5.60 | 5.86 | 311064 | 17839.42 | 4.34% |
| 2024-12-12 | 5.54 | 5.69 | 0.14 | 2.52% | 5.53 | 5.69 | 163493 | 9203.26 | 2.28% |
| 2024-12-11 | 5.44 | 5.55 | 0.10 | 1.83% | 5.44 | 5.55 | 119607 | 6594.04 | 1.67% |
| 2024-12-10 | 5.57 | 5.45 | -0.02 | -0.37% | 5.43 | 5.62 | 129445 | 7134.22 | 1.80% |
| 2024-12-09 | 5.51 | 5.47 | -0.04 | -0.73% | 5.43 | 5.54 | 75096 | 4119.85 | 1.05% |
| 2024-12-06 | 5.46 | 5.51 | 0.05 | 0.92% | 5.44 | 5.52 | 95898 | 5258.98 | 1.34% |
| 2024-12-05 | 5.43 | 5.46 | 0.02 | 0.37% | 5.41 | 5.48 | 81434 | 4435.87 | 1.14% |
| 2024-12-04 | 5.47 | 5.44 | -0.06 | -1.09% | 5.41 | 5.58 | 116001 | 6375.62 | 1.62% |
三峡旅游(002627)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。
