| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 5.35 | 5.35 | 0.00 | 0.00% | 5.33 | 5.38 | 153780 | 8241.92 | 2.14% |
| 2025-07-03 | 5.32 | 5.35 | 0.02 | 0.38% | 5.31 | 5.37 | 141852 | 7584.16 | 1.98% |
| 2025-07-02 | 5.34 | 5.33 | 0.00 | 0.00% | 5.31 | 5.37 | 158001 | 8436.61 | 2.20% |
| 2025-07-01 | 5.33 | 5.33 | 0.00 | 0.00% | 5.31 | 5.38 | 118876 | 6340.69 | 1.66% |
| 2025-06-30 | 5.30 | 5.33 | 0.03 | 0.57% | 5.28 | 5.35 | 132504 | 7038.57 | 1.85% |
| 2025-06-27 | 5.31 | 5.30 | 0.01 | 0.19% | 5.25 | 5.36 | 205014 | 10875.81 | 2.86% |
| 2025-06-26 | 5.33 | 5.39 | 0.06 | 1.13% | 5.30 | 5.45 | 237359 | 12765.67 | 3.31% |
| 2025-06-25 | 5.34 | 5.33 | 0.01 | 0.19% | 5.29 | 5.35 | 124848 | 6636.24 | 1.74% |
| 2025-06-24 | 5.24 | 5.32 | 0.08 | 1.53% | 5.24 | 5.32 | 118827 | 6298.31 | 1.66% |
| 2025-06-23 | 5.18 | 5.24 | 0.03 | 0.58% | 5.17 | 5.25 | 86150 | 4495.10 | 1.20% |
| 2025-06-20 | 5.23 | 5.21 | -0.03 | -0.57% | 5.21 | 5.27 | 91846 | 4809.21 | 1.28% |
| 2025-06-19 | 5.34 | 5.24 | -0.10 | -1.87% | 5.21 | 5.36 | 170919 | 9005.21 | 2.38% |
| 2025-06-18 | 5.39 | 5.34 | -0.10 | -1.84% | 5.32 | 5.42 | 182081 | 9741.83 | 2.54% |
| 2025-06-17 | 5.40 | 5.44 | 0.05 | 0.93% | 5.35 | 5.59 | 279138 | 15206.42 | 3.89% |
| 2025-06-16 | 5.39 | 5.39 | -0.01 | -0.19% | 5.36 | 5.41 | 139736 | 7527.83 | 1.95% |
| 2025-06-13 | 5.51 | 5.40 | -0.15 | -2.70% | 5.39 | 5.54 | 249914 | 13612.79 | 3.48% |
| 2025-06-12 | 5.59 | 5.55 | -0.04 | -0.72% | 5.53 | 5.62 | 185450 | 10320.52 | 2.59% |
| 2025-06-11 | 5.54 | 5.59 | 0.03 | 0.54% | 5.53 | 5.64 | 256099 | 14307.56 | 3.57% |
| 2025-06-10 | 5.61 | 5.56 | -0.04 | -0.71% | 5.46 | 5.65 | 350870 | 19522.10 | 4.89% |
| 2025-06-09 | 5.59 | 5.60 | -0.01 | -0.18% | 5.53 | 5.63 | 368571 | 20596.77 | 5.14% |
| 2025-06-06 | 5.48 | 5.61 | 0.13 | 2.37% | 5.45 | 5.68 | 567103 | 31627.16 | 7.91% |
| 2025-06-05 | 5.53 | 5.48 | -0.07 | -1.26% | 5.45 | 5.63 | 333401 | 18385.39 | 4.65% |
| 2025-06-04 | 5.39 | 5.55 | 0.16 | 2.97% | 5.34 | 5.63 | 419945 | 23055.21 | 5.86% |
| 2025-06-03 | 5.33 | 5.39 | 0.04 | 0.75% | 5.31 | 5.40 | 142619 | 7663.02 | 1.99% |
| 2025-05-30 | 5.42 | 5.35 | -0.09 | -1.65% | 5.33 | 5.47 | 160991 | 8672.47 | 2.24% |
| 2025-05-29 | 5.30 | 5.44 | 0.14 | 2.64% | 5.27 | 5.47 | 261278 | 14045.17 | 3.64% |
| 2025-05-28 | 5.34 | 5.30 | -0.06 | -1.12% | 5.28 | 5.37 | 200760 | 10679.41 | 2.80% |
| 2025-05-27 | 5.35 | 5.36 | 0.04 | 0.75% | 5.33 | 5.40 | 172809 | 9249.55 | 2.41% |
| 2025-05-26 | 5.41 | 5.32 | 0.01 | 0.19% | 5.28 | 5.43 | 211236 | 11289.59 | 2.95% |
| 2025-05-23 | 5.46 | 5.31 | -0.20 | -3.63% | 5.31 | 5.48 | 297458 | 16035.74 | 4.15% |
| 2025-05-22 | 5.58 | 5.51 | -0.11 | -1.96% | 5.44 | 5.63 | 448145 | 24718.31 | 6.25% |
| 2025-05-21 | 5.53 | 5.62 | 0.11 | 2.00% | 5.46 | 5.83 | 737553 | 41431.39 | 10.28% |
| 2025-05-20 | 5.35 | 5.51 | 0.19 | 3.57% | 5.35 | 5.66 | 625081 | 34453.19 | 8.72% |
| 2025-05-19 | 5.25 | 5.32 | 0.06 | 1.14% | 5.24 | 5.34 | 207914 | 11028.60 | 2.90% |
| 2025-05-16 | 5.25 | 5.26 | 0.00 | 0.00% | 5.23 | 5.28 | 152562 | 8008.94 | 2.13% |
| 2025-05-15 | 5.29 | 5.26 | -0.04 | -0.75% | 5.25 | 5.34 | 252881 | 13394.35 | 3.53% |
| 2025-05-14 | 5.31 | 5.30 | -0.02 | -0.38% | 5.25 | 5.31 | 190219 | 10035.15 | 2.65% |
| 2025-05-13 | 5.29 | 5.32 | 0.05 | 0.95% | 5.25 | 5.33 | 254173 | 13448.12 | 3.54% |
| 2025-05-12 | 5.31 | 5.27 | -0.03 | -0.57% | 5.22 | 5.32 | 251144 | 13201.02 | 3.50% |
| 2025-05-09 | 5.31 | 5.30 | -0.02 | -0.38% | 5.29 | 5.39 | 311480 | 16598.15 | 4.34% |
| 2025-05-08 | 5.36 | 5.32 | -0.04 | -0.75% | 5.28 | 5.37 | 333568 | 17723.08 | 4.65% |
| 2025-05-07 | 5.34 | 5.36 | 0.01 | 0.19% | 5.29 | 5.42 | 446389 | 23846.54 | 6.22% |
| 2025-05-06 | 5.29 | 5.35 | -0.05 | -0.93% | 5.20 | 5.37 | 585176 | 30902.89 | 8.16% |
| 2025-04-30 | 5.76 | 5.40 | -0.30 | -5.26% | 5.35 | 5.77 | 763182 | 41809.97 | 10.64% |
| 2025-04-29 | 5.83 | 5.70 | -0.20 | -3.39% | 5.57 | 5.94 | 857253 | 48745.39 | 11.95% |
| 2025-04-28 | 6.28 | 5.90 | -0.26 | -4.22% | 5.87 | 6.40 | 1132998 | 68729.51 | 15.80% |
| 2025-04-25 | 5.69 | 6.16 | 0.56 | 10.00% | 5.56 | 6.16 | 744064 | 43669.45 | 10.38% |
| 2025-04-24 | 5.58 | 5.60 | -0.28 | -4.76% | 5.45 | 5.79 | 1079826 | 60666.09 | 15.06% |
| 2025-04-23 | 6.30 | 5.88 | -0.05 | -0.84% | 5.82 | 6.52 | 1549124 | 97023.98 | 21.60% |
| 2025-04-22 | 5.40 | 5.93 | 0.54 | 10.02% | 5.33 | 5.93 | 774320 | 44753.80 | 10.80% |
| 2025-04-21 | 5.36 | 5.39 | 0.02 | 0.37% | 5.32 | 5.43 | 182333 | 9806.97 | 2.54% |
| 2025-04-18 | 5.53 | 5.37 | -0.16 | -2.89% | 5.34 | 5.53 | 272168 | 14702.68 | 3.80% |
| 2025-04-17 | 5.46 | 5.53 | 0.06 | 1.10% | 5.40 | 5.60 | 367214 | 20213.78 | 5.12% |
| 2025-04-16 | 5.43 | 5.47 | 0.03 | 0.55% | 5.39 | 5.58 | 306285 | 16782.21 | 4.27% |
| 2025-04-15 | 5.44 | 5.44 | -0.01 | -0.18% | 5.32 | 5.46 | 201410 | 10881.11 | 2.81% |
| 2025-04-14 | 5.37 | 5.45 | 0.07 | 1.30% | 5.36 | 5.53 | 267784 | 14598.95 | 3.73% |
| 2025-04-11 | 5.35 | 5.38 | -0.03 | -0.55% | 5.31 | 5.50 | 290703 | 15715.22 | 4.05% |
| 2025-04-10 | 5.31 | 5.41 | 0.05 | 0.93% | 5.24 | 5.49 | 417947 | 22616.79 | 5.83% |
| 2025-04-09 | 5.00 | 5.36 | 0.32 | 6.35% | 4.80 | 5.37 | 388886 | 19948.65 | 5.42% |
| 2025-04-08 | 4.89 | 5.04 | 0.20 | 4.13% | 4.89 | 5.11 | 265682 | 13365.21 | 3.70% |
| 2025-04-07 | 5.18 | 4.84 | -0.54 | -10.04% | 4.84 | 5.22 | 267572 | 13340.15 | 3.73% |
| 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% |
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。
