| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 5.85 | 5.86 | 0.00 | 0.00% | 5.84 | 5.95 | 237431 | 13977.24 | 3.31% |
| 2025-10-09 | 5.97 | 5.86 | -0.15 | -2.50% | 5.79 | 6.01 | 328169 | 19182.45 | 4.58% |
| 2025-09-30 | 6.18 | 6.01 | -0.20 | -3.22% | 6.00 | 6.21 | 321349 | 19471.11 | 4.48% |
| 2025-09-29 | 6.29 | 6.21 | -0.11 | -1.74% | 6.12 | 6.32 | 263461 | 16319.79 | 3.67% |
| 2025-09-26 | 6.40 | 6.32 | 0.03 | 0.48% | 6.28 | 6.46 | 270138 | 17139.77 | 3.77% |
| 2025-09-25 | 6.34 | 6.29 | -0.08 | -1.26% | 6.20 | 6.41 | 338813 | 21321.40 | 4.72% |
| 2025-09-24 | 6.37 | 6.37 | -0.03 | -0.47% | 6.27 | 6.50 | 296881 | 18909.40 | 4.14% |
| 2025-09-23 | 6.62 | 6.40 | -0.22 | -3.32% | 6.24 | 6.63 | 429872 | 27400.58 | 5.99% |
| 2025-09-22 | 6.96 | 6.62 | -0.36 | -5.16% | 6.55 | 6.98 | 489543 | 32789.31 | 6.83% |
| 2025-09-19 | 7.07 | 6.98 | -0.24 | -3.32% | 6.90 | 7.22 | 580794 | 40748.84 | 8.10% |
| 2025-09-18 | 7.09 | 7.22 | 0.10 | 1.40% | 6.91 | 7.25 | 807230 | 57107.32 | 11.26% |
| 2025-09-17 | 7.40 | 7.12 | -0.28 | -3.78% | 7.08 | 7.51 | 777231 | 56087.07 | 10.84% |
| 2025-09-16 | 7.05 | 7.40 | 0.35 | 4.96% | 7.01 | 7.63 | 1043265 | 75751.63 | 14.55% |
| 2025-09-15 | 6.97 | 7.05 | 0.03 | 0.43% | 6.78 | 7.27 | 1279562 | 89884.27 | 17.84% |
| 2025-09-12 | 6.38 | 7.02 | 0.64 | 10.03% | 6.38 | 7.02 | 525610 | 36183.04 | 7.33% |
| 2025-09-11 | 6.47 | 6.38 | -0.12 | -1.85% | 6.23 | 6.48 | 479985 | 30296.06 | 6.69% |
| 2025-09-10 | 6.39 | 6.50 | 0.09 | 1.40% | 6.38 | 6.60 | 441266 | 28686.78 | 6.15% |
| 2025-09-09 | 6.55 | 6.41 | -0.16 | -2.44% | 6.38 | 6.56 | 431615 | 27859.59 | 6.02% |
| 2025-09-08 | 6.56 | 6.57 | 0.00 | 0.00% | 6.45 | 6.75 | 693290 | 45750.46 | 9.67% |
| 2025-09-05 | 6.49 | 6.57 | 0.17 | 2.66% | 6.21 | 6.60 | 679823 | 43843.44 | 9.48% |
| 2025-09-04 | 6.65 | 6.40 | -0.09 | -1.39% | 6.25 | 6.66 | 880044 | 57177.28 | 12.27% |
| 2025-09-03 | 6.95 | 6.49 | -0.24 | -3.57% | 6.46 | 6.99 | 854734 | 57026.29 | 11.92% |
| 2025-09-02 | 6.35 | 6.73 | 0.31 | 4.83% | 6.29 | 6.87 | 1049939 | 69426.09 | 14.64% |
| 2025-09-01 | 6.09 | 6.42 | 0.39 | 6.47% | 6.05 | 6.63 | 957315 | 61901.89 | 13.35% |
| 2025-08-29 | 5.85 | 6.03 | 0.19 | 3.25% | 5.83 | 6.19 | 578222 | 34764.00 | 8.06% |
| 2025-08-28 | 5.72 | 5.84 | 0.13 | 2.28% | 5.69 | 5.94 | 399130 | 23128.10 | 5.57% |
| 2025-08-27 | 5.89 | 5.71 | -0.11 | -1.89% | 5.70 | 5.90 | 314017 | 18226.42 | 4.38% |
| 2025-08-26 | 5.74 | 5.82 | 0.11 | 1.93% | 5.73 | 5.91 | 433199 | 25215.24 | 6.04% |
| 2025-08-25 | 5.71 | 5.71 | 0.01 | 0.18% | 5.66 | 5.72 | 238892 | 13596.27 | 3.33% |
| 2025-08-22 | 5.66 | 5.70 | 0.04 | 0.71% | 5.60 | 5.71 | 272880 | 15429.34 | 3.80% |
| 2025-08-21 | 5.66 | 5.66 | -0.01 | -0.18% | 5.63 | 5.70 | 206553 | 11700.29 | 2.88% |
| 2025-08-20 | 5.63 | 5.67 | 0.05 | 0.89% | 5.59 | 5.68 | 217172 | 12248.86 | 3.03% |
| 2025-08-19 | 5.64 | 5.62 | -0.01 | -0.18% | 5.60 | 5.67 | 250787 | 14128.09 | 3.50% |
| 2025-08-18 | 5.59 | 5.63 | 0.09 | 1.62% | 5.55 | 5.67 | 274800 | 15481.15 | 3.83% |
| 2025-08-15 | 5.52 | 5.54 | 0.02 | 0.36% | 5.50 | 5.55 | 199163 | 11002.81 | 2.78% |
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。
