| 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 | 9.20 | 9.17 | 0.03 | 0.33% | 8.91 | 9.42 | 247598 | 22754.61 | 3.45% |
| 2026-02-02 | 9.02 | 9.14 | -0.10 | -1.08% | 8.80 | 9.34 | 276195 | 25177.79 | 3.85% |
| 2026-01-30 | 9.00 | 9.24 | 0.38 | 4.29% | 8.76 | 9.60 | 423422 | 38941.16 | 5.90% |
| 2026-01-29 | 8.74 | 8.86 | 0.10 | 1.14% | 8.46 | 9.03 | 244976 | 21527.15 | 3.42% |
| 2026-01-28 | 8.99 | 8.76 | -0.26 | -2.88% | 8.62 | 9.04 | 259277 | 22715.54 | 3.62% |
| 2026-01-27 | 9.52 | 9.02 | -0.50 | -5.25% | 8.85 | 9.65 | 450949 | 41107.35 | 6.29% |
| 2026-01-26 | 9.64 | 9.52 | -0.18 | -1.86% | 9.49 | 10.13 | 259317 | 25231.59 | 3.62% |
| 2026-01-23 | 9.32 | 9.70 | 0.34 | 3.63% | 9.27 | 10.29 | 349543 | 34067.44 | 4.87% |
| 2026-01-22 | 8.99 | 9.36 | 0.42 | 4.70% | 8.74 | 9.54 | 277969 | 25551.12 | 3.88% |
| 2026-01-21 | 8.74 | 8.94 | 0.20 | 2.29% | 8.56 | 9.13 | 242130 | 21509.03 | 3.38% |
| 2026-01-20 | 8.60 | 8.74 | 0.06 | 0.69% | 8.54 | 8.88 | 277897 | 24272.86 | 3.88% |
| 2026-01-19 | 8.16 | 8.68 | 0.51 | 6.24% | 8.08 | 8.85 | 370736 | 31602.50 | 5.17% |
| 2026-01-16 | 7.98 | 8.17 | 0.21 | 2.64% | 7.80 | 8.49 | 449856 | 37012.07 | 6.27% |
| 2026-01-15 | 7.68 | 7.96 | 0.30 | 3.92% | 7.60 | 7.99 | 316652 | 24561.67 | 4.42% |
| 2026-01-14 | 7.70 | 7.66 | -0.07 | -0.91% | 7.48 | 7.79 | 214315 | 16369.94 | 2.99% |
| 2026-01-13 | 7.89 | 7.73 | -0.20 | -2.52% | 7.70 | 8.08 | 220796 | 17333.37 | 3.08% |
| 2026-01-12 | 7.63 | 7.93 | 0.28 | 3.66% | 7.58 | 7.98 | 296558 | 23211.08 | 4.14% |
| 2026-01-09 | 7.66 | 7.65 | -0.01 | -0.13% | 7.58 | 7.77 | 202341 | 15493.70 | 2.82% |
| 2026-01-08 | 7.67 | 7.66 | -0.16 | -2.05% | 7.49 | 7.75 | 341546 | 26069.16 | 4.76% |
| 2026-01-07 | 7.09 | 7.82 | 0.71 | 9.99% | 7.08 | 7.82 | 361124 | 27150.30 | 5.04% |
| 2026-01-06 | 7.15 | 7.11 | 0.00 | 0.00% | 7.05 | 7.25 | 185224 | 13223.46 | 2.58% |
| 2026-01-05 | 7.38 | 7.11 | -0.31 | -4.18% | 7.07 | 7.42 | 209805 | 15043.71 | 2.93% |
| 2025-12-31 | 7.49 | 7.42 | -0.04 | -0.54% | 7.32 | 7.49 | 123279 | 9133.98 | 1.72% |
| 2025-12-30 | 7.42 | 7.46 | 0.02 | 0.27% | 7.20 | 7.50 | 181500 | 13400.85 | 2.53% |
| 2025-12-29 | 7.28 | 7.44 | 0.10 | 1.36% | 7.23 | 7.57 | 207752 | 15410.89 | 2.90% |
| 2025-12-26 | 7.44 | 7.34 | -0.09 | -1.21% | 7.27 | 7.49 | 141508 | 10387.67 | 1.97% |
| 2025-12-25 | 7.35 | 7.43 | 0.05 | 0.68% | 7.31 | 7.46 | 131675 | 9752.10 | 1.84% |
| 2025-12-24 | 7.33 | 7.38 | 0.03 | 0.41% | 7.21 | 7.45 | 176190 | 12907.79 | 2.46% |
| 2025-12-23 | 7.62 | 7.35 | -0.31 | -4.05% | 7.28 | 7.63 | 253518 | 18789.04 | 3.54% |
| 2025-12-22 | 7.83 | 7.66 | -0.18 | -2.30% | 7.58 | 7.86 | 230574 | 17679.31 | 3.22% |
| 2025-12-19 | 7.70 | 7.84 | 0.10 | 1.29% | 7.62 | 7.86 | 325889 | 25218.62 | 4.54% |
| 2025-12-18 | 7.64 | 7.74 | -0.03 | -0.39% | 7.63 | 8.00 | 514812 | 40184.20 | 7.18% |
| 2025-12-17 | 7.19 | 7.77 | 0.50 | 6.88% | 7.19 | 8.00 | 616836 | 47653.99 | 8.60% |
| 2025-12-16 | 7.05 | 7.27 | 0.23 | 3.27% | 6.98 | 7.41 | 286980 | 20815.55 | 4.00% |
| 2025-12-15 | 6.95 | 7.04 | 0.11 | 1.59% | 6.87 | 7.09 | 158031 | 11071.38 | 2.20% |
| 2025-12-12 | 6.70 | 6.93 | 0.25 | 3.74% | 6.62 | 6.99 | 202987 | 13946.27 | 2.83% |
| 2025-12-11 | 6.86 | 6.68 | -0.21 | -3.05% | 6.66 | 6.90 | 82193 | 5552.25 | 1.15% |
| 2025-12-10 | 6.79 | 6.89 | 0.10 | 1.47% | 6.76 | 6.92 | 124457 | 8521.26 | 1.74% |
| 2025-12-09 | 6.93 | 6.79 | -0.19 | -2.72% | 6.76 | 6.99 | 164895 | 11311.06 | 2.30% |
| 2025-12-08 | 6.95 | 6.98 | 0.03 | 0.43% | 6.89 | 7.04 | 147062 | 10232.45 | 2.05% |
| 2025-12-05 | 7.03 | 6.95 | -0.05 | -0.71% | 6.88 | 7.05 | 115553 | 8017.33 | 1.61% |
| 2025-12-04 | 7.05 | 7.00 | -0.05 | -0.71% | 6.84 | 7.07 | 163294 | 11366.09 | 2.28% |
| 2025-12-03 | 7.03 | 7.05 | 0.04 | 0.57% | 6.97 | 7.24 | 256684 | 18121.59 | 3.58% |
| 2025-12-02 | 6.74 | 7.01 | 0.24 | 3.55% | 6.68 | 7.15 | 363926 | 25304.30 | 5.07% |
| 2025-12-01 | 6.58 | 6.77 | 0.25 | 3.83% | 6.56 | 6.85 | 293159 | 19777.96 | 4.09% |
| 2025-11-28 | 6.42 | 6.52 | 0.14 | 2.19% | 6.38 | 6.54 | 125268 | 8128.64 | 1.75% |
| 2025-11-27 | 6.37 | 6.38 | 0.01 | 0.16% | 6.29 | 6.43 | 95796 | 6105.23 | 1.34% |
| 2025-11-26 | 6.41 | 6.37 | -0.03 | -0.47% | 6.35 | 6.59 | 132884 | 8605.84 | 1.85% |
| 2025-11-25 | 6.27 | 6.40 | 0.15 | 2.40% | 6.22 | 6.41 | 113975 | 7227.33 | 1.59% |
| 2025-11-24 | 6.17 | 6.25 | 0.10 | 1.63% | 6.14 | 6.28 | 108952 | 6760.54 | 1.52% |
| 2025-11-21 | 6.32 | 6.15 | -0.23 | -3.61% | 6.15 | 6.39 | 125103 | 7803.63 | 1.74% |
| 2025-11-20 | 6.51 | 6.38 | -0.16 | -2.45% | 6.31 | 6.55 | 152054 | 9721.68 | 2.12% |
| 2025-11-19 | 6.52 | 6.54 | 0.00 | 0.00% | 6.44 | 6.60 | 177643 | 11584.29 | 2.48% |
| 2025-11-18 | 6.39 | 6.54 | 0.15 | 2.35% | 6.31 | 6.64 | 269155 | 17421.90 | 3.75% |
| 2025-11-17 | 6.51 | 6.39 | -0.16 | -2.44% | 6.34 | 6.56 | 183525 | 11802.09 | 2.56% |
| 2025-11-14 | 6.63 | 6.55 | -0.08 | -1.21% | 6.50 | 6.73 | 240939 | 15980.79 | 3.36% |
| 2025-11-13 | 6.46 | 6.63 | 0.17 | 2.63% | 6.46 | 6.67 | 229996 | 15069.69 | 3.21% |
| 2025-11-12 | 6.44 | 6.46 | 0.02 | 0.31% | 6.40 | 6.49 | 157610 | 10163.04 | 2.20% |
| 2025-11-11 | 6.42 | 6.44 | -0.03 | -0.46% | 6.33 | 6.47 | 190819 | 12222.37 | 2.66% |
| 2025-11-10 | 6.14 | 6.47 | 0.32 | 5.20% | 6.10 | 6.50 | 367029 | 23301.28 | 5.12% |
| 2025-11-07 | 6.12 | 6.15 | 0.03 | 0.49% | 6.08 | 6.24 | 136157 | 8368.61 | 1.90% |
| 2025-11-06 | 6.13 | 6.12 | -0.04 | -0.65% | 6.00 | 6.16 | 198939 | 12074.37 | 2.77% |
| 2025-11-05 | 6.10 | 6.16 | 0.04 | 0.65% | 6.06 | 6.28 | 275348 | 17033.21 | 3.84% |
| 2025-11-04 | 5.96 | 6.12 | 0.16 | 2.68% | 5.96 | 6.32 | 415126 | 25604.14 | 5.79% |
| 2025-11-03 | 5.87 | 5.96 | 0.09 | 1.53% | 5.85 | 5.98 | 137665 | 8165.84 | 1.92% |
| 2025-10-31 | 5.81 | 5.87 | 0.08 | 1.38% | 5.80 | 5.89 | 121392 | 7118.32 | 1.69% |
| 2025-10-30 | 5.84 | 5.79 | -0.07 | -1.19% | 5.78 | 5.86 | 132077 | 7674.99 | 1.84% |
| 2025-10-29 | 5.91 | 5.86 | -0.05 | -0.85% | 5.77 | 5.91 | 162157 | 9463.13 | 2.26% |
| 2025-10-28 | 5.95 | 5.91 | -0.04 | -0.67% | 5.90 | 6.00 | 160290 | 9516.15 | 2.24% |
| 2025-10-27 | 6.02 | 5.95 | -0.03 | -0.50% | 5.93 | 6.03 | 163141 | 9740.11 | 2.27% |
| 2025-10-24 | 6.11 | 5.98 | -0.12 | -1.97% | 5.95 | 6.13 | 188979 | 11366.00 | 2.64% |
| 2025-10-23 | 6.08 | 6.10 | -0.01 | -0.16% | 6.02 | 6.12 | 161702 | 9824.54 | 2.25% |
| 2025-10-22 | 6.13 | 6.11 | -0.03 | -0.49% | 6.01 | 6.20 | 243308 | 14890.75 | 3.39% |
| 2025-10-21 | 5.85 | 6.14 | 0.28 | 4.78% | 5.84 | 6.27 | 406303 | 24620.43 | 5.67% |
| 2025-10-20 | 5.80 | 5.86 | 0.09 | 1.56% | 5.80 | 5.87 | 131445 | 7677.49 | 1.83% |
| 2025-10-17 | 5.84 | 5.77 | -0.09 | -1.54% | 5.77 | 5.91 | 145144 | 8478.97 | 2.02% |
| 2025-10-16 | 5.96 | 5.86 | -0.08 | -1.35% | 5.84 | 5.99 | 199305 | 11768.27 | 2.78% |
| 2025-10-15 | 5.89 | 5.94 | 0.07 | 1.19% | 5.88 | 5.95 | 164463 | 9728.24 | 2.29% |
| 2025-10-14 | 5.93 | 5.87 | 0.06 | 1.03% | 5.82 | 5.96 | 226932 | 13385.14 | 3.16% |
| 2025-10-13 | 5.75 | 5.81 | -0.05 | -0.85% | 5.68 | 5.81 | 164835 | 9484.26 | 2.30% |
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。
