| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 5.64 | 5.52 | -0.10 | -1.78% | 5.51 | 5.69 | 228235 | 12769.72 | 3.18% |
| 2025-08-13 | 5.70 | 5.62 | 0.01 | 0.18% | 5.59 | 5.70 | 231051 | 12993.16 | 3.22% |
| 2025-08-12 | 5.55 | 5.61 | 0.06 | 1.08% | 5.55 | 5.71 | 302055 | 17012.25 | 4.21% |
| 2025-08-11 | 5.54 | 5.55 | 0.02 | 0.36% | 5.50 | 5.57 | 168475 | 9329.64 | 2.35% |
| 2025-08-08 | 5.50 | 5.53 | 0.03 | 0.55% | 5.47 | 5.55 | 176501 | 9735.60 | 2.46% |
| 2025-08-07 | 5.50 | 5.50 | -0.01 | -0.18% | 5.48 | 5.54 | 108983 | 6002.55 | 1.52% |
| 2025-08-06 | 5.54 | 5.51 | -0.02 | -0.36% | 5.47 | 5.54 | 140152 | 7696.37 | 1.95% |
| 2025-08-05 | 5.46 | 5.53 | 0.07 | 1.28% | 5.45 | 5.54 | 179982 | 9903.42 | 2.51% |
| 2025-08-04 | 5.44 | 5.46 | 0.01 | 0.18% | 5.39 | 5.48 | 179409 | 9750.66 | 2.50% |
| 2025-08-01 | 5.50 | 5.45 | -0.03 | -0.55% | 5.43 | 5.52 | 174315 | 9515.21 | 2.43% |
| 2025-07-31 | 5.60 | 5.48 | -0.10 | -1.79% | 5.46 | 5.60 | 235811 | 12998.78 | 3.29% |
| 2025-07-30 | 5.47 | 5.58 | 0.11 | 2.01% | 5.46 | 5.61 | 376799 | 20912.58 | 5.25% |
| 2025-07-29 | 5.52 | 5.47 | -0.06 | -1.08% | 5.42 | 5.53 | 167227 | 9120.44 | 2.33% |
| 2025-07-28 | 5.52 | 5.53 | 0.01 | 0.18% | 5.50 | 5.56 | 171015 | 9447.55 | 2.38% |
| 2025-07-25 | 5.60 | 5.52 | -0.06 | -1.08% | 5.51 | 5.62 | 192714 | 10665.48 | 2.69% |
| 2025-07-24 | 5.47 | 5.58 | 0.12 | 2.20% | 5.46 | 5.59 | 303323 | 16846.79 | 4.23% |
| 2025-07-23 | 5.48 | 5.46 | -0.03 | -0.55% | 5.45 | 5.57 | 296087 | 16311.05 | 4.13% |
| 2025-07-22 | 5.46 | 5.49 | 0.03 | 0.55% | 5.43 | 5.50 | 153753 | 8406.12 | 2.14% |
| 2025-07-21 | 5.41 | 5.46 | 0.05 | 0.92% | 5.38 | 5.48 | 179443 | 9766.33 | 2.50% |
| 2025-07-18 | 5.38 | 5.41 | 0.03 | 0.56% | 5.36 | 5.41 | 119871 | 6452.64 | 1.67% |
| 2025-07-17 | 5.38 | 5.38 | 0.01 | 0.19% | 5.36 | 5.44 | 138247 | 7454.61 | 1.93% |
| 2025-07-16 | 5.34 | 5.37 | 0.04 | 0.75% | 5.34 | 5.39 | 161382 | 8662.37 | 2.25% |
| 2025-07-15 | 5.49 | 5.33 | -0.15 | -2.74% | 5.31 | 5.50 | 264317 | 14177.44 | 3.69% |
| 2025-07-14 | 5.43 | 5.48 | 0.02 | 0.37% | 5.43 | 5.50 | 113003 | 6186.86 | 1.58% |
| 2025-07-11 | 5.47 | 5.46 | -0.01 | -0.18% | 5.43 | 5.49 | 141918 | 7748.60 | 1.98% |
| 2025-07-10 | 5.41 | 5.47 | 0.05 | 0.92% | 5.39 | 5.47 | 142034 | 7733.59 | 1.98% |
| 2025-07-09 | 5.42 | 5.42 | 0.00 | 0.00% | 5.39 | 5.45 | 148955 | 8078.54 | 2.08% |
| 2025-07-08 | 5.41 | 5.42 | 0.01 | 0.18% | 5.37 | 5.43 | 124886 | 6738.74 | 1.74% |
| 2025-07-07 | 5.36 | 5.41 | 0.06 | 1.12% | 5.34 | 5.41 | 152520 | 8215.77 | 2.13% |
| 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% |
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。
