| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 10.80 | 10.90 | 0.10 | 0.93% | 10.79 | 11.10 | 42470 | 4659.52 | 3.25% |
| 2025-03-31 | 11.05 | 10.80 | -0.24 | -2.17% | 10.65 | 11.05 | 57212 | 6176.63 | 4.38% |
| 2025-03-28 | 11.55 | 11.04 | -0.56 | -4.83% | 11.04 | 11.65 | 87014 | 9774.85 | 6.66% |
| 2025-03-27 | 11.67 | 11.60 | -0.08 | -0.68% | 11.50 | 12.06 | 90269 | 10586.29 | 6.91% |
| 2025-03-26 | 11.47 | 11.68 | 0.22 | 1.92% | 11.35 | 11.76 | 93157 | 10833.66 | 7.13% |
| 2025-03-25 | 11.83 | 11.46 | -0.56 | -4.66% | 11.35 | 11.86 | 131699 | 15220.33 | 10.08% |
| 2025-03-24 | 11.43 | 12.02 | 0.58 | 5.07% | 11.43 | 12.58 | 221239 | 26560.79 | 16.93% |
| 2025-03-21 | 11.64 | 11.44 | -0.15 | -1.29% | 11.34 | 11.65 | 46102 | 5276.39 | 3.53% |
| 2025-03-20 | 11.68 | 11.59 | -0.09 | -0.77% | 11.58 | 11.73 | 42832 | 4988.68 | 3.28% |
| 2025-03-19 | 11.75 | 11.68 | -0.08 | -0.68% | 11.60 | 11.75 | 45467 | 5301.94 | 3.48% |
| 2025-03-18 | 11.96 | 11.76 | -0.15 | -1.26% | 11.68 | 11.98 | 66646 | 7835.80 | 5.10% |
| 2025-03-17 | 12.11 | 11.91 | -0.07 | -0.58% | 11.87 | 12.17 | 75973 | 9091.34 | 5.82% |
| 2025-03-14 | 11.70 | 11.98 | 0.29 | 2.48% | 11.61 | 12.11 | 79695 | 9430.94 | 6.10% |
| 2025-03-13 | 11.73 | 11.69 | -0.03 | -0.26% | 11.49 | 11.89 | 65577 | 7645.83 | 5.02% |
| 2025-03-12 | 11.48 | 11.72 | 0.19 | 1.65% | 11.48 | 12.13 | 102487 | 12070.62 | 7.84% |
| 2025-03-11 | 11.30 | 11.53 | 0.15 | 1.32% | 11.11 | 11.56 | 74338 | 8417.25 | 5.69% |
| 2025-03-10 | 11.33 | 11.38 | 0.11 | 0.98% | 11.31 | 11.55 | 58991 | 6725.35 | 4.52% |
| 2025-03-07 | 11.28 | 11.27 | 0.00 | 0.00% | 11.20 | 11.44 | 53053 | 5999.92 | 4.06% |
| 2025-03-06 | 11.24 | 11.27 | 0.01 | 0.09% | 11.12 | 11.34 | 61411 | 6901.83 | 4.70% |
| 2025-03-05 | 11.23 | 11.26 | 0.01 | 0.09% | 10.90 | 11.60 | 98209 | 10982.24 | 7.52% |
| 2025-03-04 | 10.98 | 11.25 | 0.35 | 3.21% | 10.75 | 11.49 | 92412 | 10309.25 | 7.07% |
| 2025-03-03 | 11.06 | 10.90 | -0.16 | -1.45% | 10.81 | 11.30 | 76902 | 8541.28 | 5.89% |
| 2025-02-28 | 10.95 | 11.06 | 0.07 | 0.64% | 10.94 | 11.30 | 103754 | 11573.38 | 7.94% |
| 2025-02-27 | 10.99 | 10.99 | 0.06 | 0.55% | 10.74 | 11.04 | 51808 | 5657.72 | 3.97% |
| 2025-02-26 | 10.77 | 10.93 | 0.19 | 1.77% | 10.75 | 10.93 | 44303 | 4809.99 | 3.39% |
| 2025-02-25 | 10.73 | 10.74 | -0.09 | -0.83% | 10.67 | 10.99 | 48343 | 5213.09 | 3.70% |
| 2025-02-24 | 10.70 | 10.83 | 0.06 | 0.56% | 10.67 | 10.91 | 54278 | 5857.81 | 4.15% |
| 2025-02-21 | 11.05 | 10.77 | -0.27 | -2.45% | 10.70 | 11.10 | 78967 | 8518.00 | 6.04% |
| 2025-02-20 | 11.01 | 11.04 | 0.07 | 0.64% | 10.88 | 11.08 | 44483 | 4891.21 | 3.40% |
| 2025-02-19 | 10.97 | 10.97 | 0.08 | 0.73% | 10.80 | 11.02 | 39972 | 4376.61 | 3.06% |
| 2025-02-18 | 11.29 | 10.89 | -0.32 | -2.85% | 10.81 | 11.29 | 63558 | 7013.12 | 4.86% |
| 2025-02-17 | 11.12 | 11.21 | 0.18 | 1.63% | 10.99 | 11.25 | 58656 | 6529.24 | 4.49% |
| 2025-02-14 | 11.25 | 11.03 | -0.28 | -2.48% | 10.97 | 11.30 | 56437 | 6278.93 | 4.32% |
| 2025-02-13 | 11.50 | 11.31 | -0.14 | -1.22% | 11.25 | 11.58 | 35532 | 4043.24 | 2.72% |
| 2025-02-12 | 11.45 | 11.45 | 0.00 | 0.00% | 11.36 | 11.60 | 40656 | 4652.22 | 3.11% |
| 2025-02-11 | 11.66 | 11.45 | -0.14 | -1.21% | 11.41 | 11.74 | 36309 | 4181.90 | 2.78% |
| 2025-02-10 | 11.46 | 11.59 | 0.29 | 2.57% | 11.30 | 11.59 | 54245 | 6218.14 | 4.15% |
| 2025-02-07 | 11.24 | 11.30 | 0.02 | 0.18% | 11.06 | 11.49 | 67014 | 7571.75 | 5.13% |
| 2025-02-06 | 11.11 | 11.28 | 0.17 | 1.53% | 10.89 | 11.34 | 82801 | 9179.45 | 6.34% |
| 2025-02-05 | 11.50 | 11.11 | -0.31 | -2.71% | 11.04 | 11.57 | 54948 | 6148.49 | 4.21% |
| 2025-01-27 | 11.64 | 11.42 | -0.22 | -1.89% | 11.37 | 11.77 | 46337 | 5368.72 | 3.55% |
| 2025-01-24 | 11.50 | 11.64 | 0.13 | 1.13% | 11.37 | 11.66 | 41834 | 4815.20 | 3.20% |
| 2025-01-23 | 12.34 | 11.51 | -0.63 | -5.19% | 11.45 | 12.46 | 99682 | 11829.85 | 7.63% |
| 2025-01-22 | 11.90 | 12.14 | 0.19 | 1.59% | 11.68 | 12.37 | 77025 | 9335.18 | 5.90% |
| 2025-01-21 | 12.06 | 11.95 | -0.06 | -0.50% | 11.88 | 12.24 | 45774 | 5497.62 | 3.50% |
| 2025-01-20 | 11.83 | 12.01 | 0.44 | 3.80% | 11.62 | 12.31 | 68618 | 8273.54 | 5.25% |
| 2025-01-17 | 11.81 | 11.57 | -0.24 | -2.03% | 11.52 | 11.86 | 40437 | 4706.90 | 3.10% |
| 2025-01-16 | 11.84 | 11.81 | -0.04 | -0.34% | 11.71 | 12.10 | 41759 | 4980.82 | 3.20% |
| 2025-01-15 | 11.92 | 11.85 | -0.12 | -1.00% | 11.75 | 12.18 | 41154 | 4904.12 | 3.15% |
| 2025-01-14 | 11.66 | 11.97 | 0.37 | 3.19% | 11.66 | 11.97 | 55658 | 6587.61 | 4.26% |
| 2025-01-13 | 11.33 | 11.60 | 0.16 | 1.40% | 10.93 | 11.60 | 40183 | 4563.61 | 3.08% |
| 2025-01-10 | 12.24 | 11.44 | -0.80 | -6.54% | 11.40 | 12.37 | 57024 | 6708.14 | 4.36% |
| 2025-01-09 | 12.28 | 12.24 | -0.17 | -1.37% | 12.19 | 12.51 | 32587 | 4013.83 | 2.49% |
| 2025-01-08 | 12.39 | 12.41 | -0.05 | -0.40% | 11.93 | 12.49 | 46309 | 5663.17 | 3.54% |
| 2025-01-07 | 12.22 | 12.46 | 0.24 | 1.96% | 11.82 | 12.47 | 60812 | 7384.45 | 4.65% |
| 2025-01-06 | 12.31 | 12.22 | -0.21 | -1.69% | 11.60 | 12.51 | 64988 | 7863.29 | 4.97% |
| 2025-01-03 | 13.25 | 12.43 | -0.83 | -6.26% | 12.20 | 13.50 | 100523 | 12825.87 | 7.69% |
| 2025-01-02 | 12.60 | 13.26 | 0.61 | 4.82% | 12.55 | 13.68 | 155761 | 20631.46 | 11.92% |
| 2024-12-31 | 12.36 | 12.65 | 0.29 | 2.35% | 12.32 | 13.06 | 116699 | 14856.44 | 8.93% |
| 2024-12-30 | 12.54 | 12.36 | -0.34 | -2.68% | 12.15 | 12.56 | 51854 | 6392.57 | 3.97% |
| 2024-12-27 | 12.55 | 12.70 | 0.05 | 0.40% | 12.37 | 12.88 | 81408 | 10323.31 | 6.23% |
| 2024-12-26 | 12.00 | 12.65 | 0.72 | 6.04% | 11.91 | 12.75 | 105971 | 13169.64 | 8.11% |
| 2024-12-25 | 11.81 | 11.93 | 0.03 | 0.25% | 11.25 | 12.12 | 99627 | 11629.90 | 7.63% |
| 2024-12-24 | 12.30 | 11.90 | -0.14 | -1.16% | 11.69 | 12.35 | 74728 | 8910.69 | 5.72% |
| 2024-12-23 | 12.95 | 12.04 | -0.98 | -7.53% | 12.01 | 12.96 | 127217 | 15650.40 | 9.74% |
| 2024-12-20 | 12.99 | 13.02 | 0.09 | 0.70% | 12.90 | 13.49 | 110081 | 14460.46 | 8.43% |
| 2024-12-19 | 12.73 | 12.93 | 0.01 | 0.08% | 12.65 | 13.17 | 152234 | 19681.66 | 11.65% |
| 2024-12-18 | 12.72 | 12.92 | -1.12 | -7.98% | 12.72 | 13.63 | 259879 | 33860.68 | 19.89% |
| 2024-12-17 | 15.65 | 14.04 | -1.56 | -10.00% | 14.04 | 15.80 | 118542 | 17181.19 | 9.07% |
| 2024-12-16 | 15.00 | 15.60 | 1.03 | 7.07% | 14.80 | 16.00 | 293381 | 44922.50 | 22.46% |
| 2024-12-13 | 14.30 | 14.57 | 0.57 | 4.07% | 14.24 | 15.40 | 281238 | 41585.02 | 21.53% |
| 2024-12-12 | 13.31 | 14.00 | 0.70 | 5.26% | 13.19 | 14.26 | 214163 | 29735.52 | 16.39% |
| 2024-12-11 | 12.87 | 13.30 | 0.40 | 3.10% | 12.87 | 13.38 | 90999 | 11986.53 | 6.97% |
| 2024-12-10 | 13.44 | 12.90 | -0.15 | -1.15% | 12.87 | 13.47 | 88504 | 11580.68 | 6.77% |
| 2024-12-09 | 13.38 | 13.05 | -0.46 | -3.40% | 12.92 | 13.59 | 86498 | 11416.15 | 6.62% |
| 2024-12-06 | 13.90 | 13.51 | 0.08 | 0.60% | 13.25 | 14.08 | 110366 | 14965.97 | 8.45% |
| 2024-12-05 | 13.12 | 13.43 | 0.30 | 2.28% | 12.92 | 13.53 | 82071 | 10915.60 | 6.28% |
| 2024-12-04 | 13.29 | 13.13 | -0.25 | -1.87% | 12.91 | 13.47 | 75941 | 9990.34 | 5.81% |
| 2024-12-03 | 13.68 | 13.38 | -0.41 | -2.97% | 13.28 | 13.82 | 87140 | 11773.28 | 6.67% |
| 2024-12-02 | 13.78 | 13.79 | 0.11 | 0.80% | 13.70 | 14.14 | 93371 | 12954.03 | 7.15% |
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。
