| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.26 | 14.81 | 0.63 | 4.44% | 14.20 | 14.82 | 62790 | 9195.26 | 4.81% |
| 2026-03-24 | 13.85 | 14.18 | 0.73 | 5.43% | 13.62 | 14.23 | 59816 | 8315.75 | 4.58% |
| 2026-03-23 | 14.38 | 13.45 | -1.14 | -7.81% | 13.31 | 14.38 | 91326 | 12617.43 | 6.99% |
| 2026-03-20 | 15.02 | 14.59 | -0.34 | -2.28% | 14.49 | 15.08 | 56561 | 8337.57 | 4.33% |
| 2026-03-19 | 15.37 | 14.93 | -0.45 | -2.93% | 14.86 | 15.41 | 37997 | 5729.65 | 2.91% |
| 2026-03-18 | 15.28 | 15.38 | 0.17 | 1.12% | 15.04 | 15.45 | 32543 | 4956.20 | 2.49% |
| 2026-03-17 | 15.64 | 15.21 | -0.34 | -2.19% | 15.16 | 15.66 | 33930 | 5238.82 | 2.60% |
| 2026-03-16 | 15.45 | 15.55 | 0.02 | 0.13% | 15.36 | 15.68 | 34776 | 5390.57 | 2.66% |
| 2026-03-13 | 15.40 | 15.53 | 0.05 | 0.32% | 15.32 | 15.75 | 34119 | 5305.75 | 2.61% |
| 2026-03-12 | 15.80 | 15.48 | -0.29 | -1.84% | 15.41 | 15.85 | 41542 | 6481.39 | 3.18% |
| 2026-03-11 | 15.89 | 15.77 | -0.09 | -0.57% | 15.68 | 15.98 | 44087 | 6978.90 | 3.37% |
| 2026-03-10 | 15.65 | 15.86 | 0.38 | 2.45% | 15.59 | 15.89 | 44624 | 7031.18 | 3.42% |
| 2026-03-09 | 15.42 | 15.48 | -0.08 | -0.51% | 15.05 | 15.66 | 59711 | 9142.05 | 4.57% |
| 2026-03-06 | 15.26 | 15.56 | 0.35 | 2.30% | 15.15 | 15.59 | 37787 | 5839.17 | 2.89% |
| 2026-03-05 | 15.43 | 15.21 | 0.06 | 0.40% | 15.11 | 15.51 | 42897 | 6561.67 | 3.28% |
| 2026-03-04 | 15.05 | 15.15 | -0.01 | -0.07% | 14.92 | 15.26 | 54303 | 8184.14 | 4.16% |
| 2026-03-03 | 15.59 | 15.16 | -0.43 | -2.76% | 15.12 | 15.82 | 68209 | 10528.34 | 5.22% |
| 2026-03-02 | 16.00 | 15.59 | -0.69 | -4.24% | 15.50 | 16.15 | 88387 | 13904.22 | 6.77% |
| 2026-02-27 | 16.20 | 16.28 | 0.03 | 0.18% | 16.08 | 16.33 | 48163 | 7810.90 | 3.69% |
| 2026-02-26 | 16.42 | 16.25 | -0.17 | -1.04% | 16.18 | 16.64 | 65278 | 10644.29 | 5.00% |
| 2026-02-25 | 16.33 | 16.42 | 0.09 | 0.55% | 16.20 | 16.53 | 69715 | 11404.45 | 5.34% |
| 2026-02-24 | 16.18 | 16.33 | 0.31 | 1.94% | 16.00 | 16.49 | 85280 | 13886.52 | 6.53% |
| 2026-02-13 | 16.27 | 16.02 | -0.09 | -0.56% | 16.02 | 16.54 | 76860 | 12426.25 | 5.88% |
| 2026-02-12 | 16.57 | 16.11 | -0.48 | -2.89% | 16.09 | 16.71 | 85886 | 13980.90 | 6.57% |
| 2026-02-11 | 16.84 | 16.59 | -0.33 | -1.95% | 16.58 | 16.90 | 74287 | 12390.35 | 5.69% |
| 2026-02-10 | 17.01 | 16.92 | -0.27 | -1.57% | 16.86 | 17.35 | 97965 | 16693.56 | 7.50% |
| 2026-02-09 | 17.47 | 17.19 | -0.19 | -1.09% | 17.06 | 17.70 | 123144 | 21213.56 | 9.43% |
| 2026-02-06 | 17.00 | 17.38 | 0.41 | 2.42% | 17.00 | 17.76 | 152162 | 26538.65 | 11.65% |
| 2026-02-05 | 16.89 | 16.97 | -0.01 | -0.06% | 16.83 | 17.48 | 137378 | 23572.01 | 10.51% |
| 2026-02-04 | 16.73 | 16.98 | -0.07 | -0.41% | 16.73 | 17.32 | 247625 | 42111.58 | 18.95% |
| 2026-02-03 | 16.42 | 17.05 | 0.64 | 3.90% | 16.41 | 17.52 | 373093 | 63671.81 | 28.56% |
| 2026-02-02 | 16.12 | 16.41 | 1.49 | 9.99% | 16.03 | 16.41 | 330947 | 54164.27 | 25.33% |
| 2026-01-30 | 14.83 | 14.92 | 0.26 | 1.77% | 14.65 | 15.05 | 101892 | 15157.05 | 7.80% |
| 2026-01-29 | 14.55 | 14.66 | 0.11 | 0.76% | 14.30 | 15.19 | 131344 | 19424.48 | 10.05% |
| 2026-01-28 | 14.80 | 14.55 | -0.30 | -2.02% | 14.55 | 14.95 | 96275 | 14118.18 | 7.37% |
| 2026-01-27 | 15.01 | 14.85 | -0.21 | -1.39% | 14.48 | 15.05 | 155128 | 22874.85 | 11.87% |
| 2026-01-26 | 15.80 | 15.06 | -1.66 | -9.93% | 15.05 | 15.99 | 319843 | 49214.18 | 24.48% |
| 2026-01-23 | 16.00 | 16.72 | 1.52 | 10.00% | 15.37 | 16.72 | 366102 | 58948.41 | 28.02% |
| 2026-01-22 | 15.11 | 15.20 | 0.10 | 0.66% | 14.93 | 15.34 | 62058 | 9411.05 | 4.75% |
| 2026-01-21 | 15.00 | 15.10 | 0.13 | 0.87% | 14.82 | 15.12 | 52811 | 7908.59 | 4.04% |
| 2026-01-20 | 15.07 | 14.97 | -0.13 | -0.86% | 14.86 | 15.20 | 62424 | 9377.23 | 4.78% |
| 2026-01-19 | 14.47 | 15.10 | 0.64 | 4.43% | 14.41 | 15.10 | 91611 | 13639.30 | 7.01% |
| 2026-01-16 | 14.80 | 14.46 | -0.29 | -1.97% | 14.41 | 14.86 | 54741 | 7961.72 | 4.19% |
| 2026-01-15 | 14.88 | 14.75 | -0.08 | -0.54% | 14.62 | 14.92 | 65903 | 9727.05 | 5.04% |
| 2026-01-14 | 14.53 | 14.83 | 0.30 | 2.06% | 14.53 | 15.00 | 111600 | 16511.82 | 8.54% |
| 2026-01-13 | 14.64 | 14.53 | -0.06 | -0.41% | 14.44 | 14.85 | 90295 | 13253.66 | 6.91% |
| 2026-01-12 | 14.48 | 14.59 | 0.14 | 0.97% | 14.31 | 14.60 | 74149 | 10747.77 | 5.68% |
| 2026-01-09 | 14.23 | 14.45 | 0.23 | 1.62% | 14.19 | 14.48 | 69002 | 9914.43 | 5.28% |
| 2026-01-08 | 14.07 | 14.22 | 0.13 | 0.92% | 13.97 | 14.29 | 50469 | 7145.15 | 3.86% |
| 2026-01-07 | 14.33 | 14.09 | -0.28 | -1.95% | 14.01 | 14.35 | 70327 | 9961.17 | 5.38% |
| 2026-01-06 | 14.30 | 14.37 | 0.04 | 0.28% | 14.24 | 14.57 | 70203 | 10093.90 | 5.37% |
| 2026-01-05 | 14.29 | 14.33 | -0.03 | -0.21% | 14.20 | 14.45 | 57727 | 8274.93 | 4.42% |
| 2025-12-31 | 14.43 | 14.36 | -0.09 | -0.62% | 14.11 | 14.45 | 53707 | 7672.01 | 4.11% |
| 2025-12-30 | 14.44 | 14.45 | 0.00 | 0.00% | 14.12 | 14.63 | 61556 | 8875.16 | 4.71% |
| 2025-12-29 | 14.95 | 14.45 | -0.39 | -2.63% | 14.26 | 14.95 | 78043 | 11283.22 | 5.97% |
| 2025-12-26 | 14.63 | 14.84 | 0.22 | 1.50% | 14.52 | 14.99 | 81473 | 12060.74 | 6.24% |
| 2025-12-25 | 14.56 | 14.62 | 0.01 | 0.07% | 14.48 | 14.75 | 44711 | 6531.38 | 3.42% |
| 2025-12-24 | 14.51 | 14.61 | 0.00 | 0.00% | 14.40 | 14.65 | 46224 | 6729.89 | 3.54% |
| 2025-12-23 | 14.77 | 14.61 | -0.24 | -1.62% | 14.40 | 14.83 | 60343 | 8795.28 | 4.62% |
| 2025-12-22 | 15.00 | 14.85 | -0.12 | -0.80% | 14.73 | 15.05 | 62319 | 9243.98 | 4.77% |
| 2025-12-19 | 14.42 | 14.97 | 0.63 | 4.39% | 14.31 | 15.03 | 93554 | 13788.02 | 7.16% |
| 2025-12-18 | 14.21 | 14.34 | 0.14 | 0.99% | 14.14 | 14.56 | 63306 | 9120.09 | 4.85% |
| 2025-12-17 | 14.13 | 14.20 | 0.07 | 0.50% | 13.85 | 14.25 | 74772 | 10535.84 | 5.72% |
| 2025-12-16 | 14.42 | 14.13 | -0.29 | -2.01% | 14.10 | 14.55 | 73079 | 10439.33 | 5.59% |
| 2025-12-15 | 14.60 | 14.42 | -0.07 | -0.48% | 14.25 | 14.68 | 71162 | 10303.01 | 5.45% |
| 2025-12-12 | 14.88 | 14.49 | -0.30 | -2.03% | 14.36 | 15.17 | 109451 | 16088.49 | 8.38% |
| 2025-12-11 | 15.33 | 14.79 | -0.62 | -4.02% | 14.78 | 15.41 | 95690 | 14331.65 | 7.32% |
| 2025-12-10 | 15.60 | 15.41 | -0.31 | -1.97% | 15.31 | 15.83 | 91964 | 14267.79 | 7.04% |
| 2025-12-09 | 15.66 | 15.72 | 0.33 | 2.14% | 15.46 | 15.95 | 131275 | 20637.85 | 10.05% |
| 2025-12-08 | 15.37 | 15.39 | 0.14 | 0.92% | 15.24 | 15.58 | 84965 | 13091.07 | 6.50% |
| 2025-12-05 | 14.92 | 15.25 | 0.33 | 2.21% | 14.78 | 15.32 | 76790 | 11601.57 | 5.88% |
| 2025-12-04 | 15.10 | 14.92 | -0.19 | -1.26% | 14.90 | 15.37 | 86321 | 13011.84 | 6.61% |
| 2025-12-03 | 15.52 | 15.11 | -0.38 | -2.45% | 15.01 | 15.55 | 91581 | 13920.68 | 7.01% |
| 2025-12-02 | 15.60 | 15.49 | 0.04 | 0.26% | 15.28 | 15.60 | 86596 | 13395.64 | 6.63% |
| 2025-12-01 | 15.54 | 15.45 | -0.08 | -0.52% | 15.39 | 15.75 | 113271 | 17609.81 | 8.67% |
| 2025-11-28 | 15.26 | 15.53 | 0.14 | 0.91% | 15.02 | 15.65 | 131482 | 20218.62 | 10.06% |
| 2025-11-27 | 15.11 | 15.39 | 0.40 | 2.67% | 14.97 | 15.56 | 152581 | 23360.18 | 11.68% |
| 2025-11-26 | 15.12 | 14.99 | -0.13 | -0.86% | 14.88 | 15.30 | 97509 | 14697.69 | 7.46% |
| 2025-11-25 | 14.76 | 15.12 | 0.53 | 3.63% | 14.65 | 15.25 | 117036 | 17610.64 | 8.96% |
| 2025-11-24 | 14.66 | 14.59 | 0.14 | 0.97% | 14.38 | 14.89 | 107854 | 15748.53 | 8.25% |
三夫户外(002780)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。
