| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 13.75 | 13.75 | 0.00 | 0.00% | 13.52 | 14.02 | 62499 | 8566.21 | 4.78% |
| 2025-07-31 | 14.03 | 13.75 | -0.27 | -1.93% | 13.70 | 14.36 | 82473 | 11518.64 | 6.31% |
| 2025-07-30 | 13.78 | 14.02 | 0.24 | 1.74% | 13.61 | 14.12 | 88266 | 12271.50 | 6.76% |
| 2025-07-29 | 14.25 | 13.78 | -0.40 | -2.82% | 13.69 | 14.33 | 79627 | 11031.42 | 6.09% |
| 2025-07-28 | 14.33 | 14.18 | 0.14 | 1.00% | 13.81 | 14.45 | 121563 | 17136.49 | 9.30% |
| 2025-07-25 | 13.94 | 14.04 | 0.40 | 2.93% | 13.67 | 14.40 | 144824 | 20374.24 | 11.08% |
| 2025-07-24 | 13.90 | 13.64 | 0.19 | 1.41% | 13.52 | 13.99 | 121154 | 16610.03 | 9.27% |
| 2025-07-23 | 13.29 | 13.45 | 0.14 | 1.05% | 13.23 | 13.65 | 57656 | 7753.42 | 4.41% |
| 2025-07-22 | 13.54 | 13.31 | -0.18 | -1.33% | 13.25 | 13.56 | 51665 | 6909.92 | 3.95% |
| 2025-07-21 | 13.37 | 13.49 | 0.14 | 1.05% | 13.31 | 13.59 | 42819 | 5765.09 | 3.28% |
| 2025-07-18 | 13.32 | 13.35 | 0.03 | 0.23% | 13.20 | 13.41 | 41156 | 5478.39 | 3.15% |
| 2025-07-17 | 13.50 | 13.32 | -0.12 | -0.89% | 13.25 | 13.53 | 43744 | 5846.63 | 3.35% |
| 2025-07-16 | 13.23 | 13.44 | 0.17 | 1.28% | 13.23 | 13.54 | 39655 | 5328.67 | 3.04% |
| 2025-07-15 | 13.43 | 13.27 | -0.33 | -2.43% | 13.08 | 13.57 | 63852 | 8467.44 | 4.89% |
| 2025-07-14 | 13.35 | 13.60 | 0.26 | 1.95% | 13.35 | 13.62 | 49276 | 6662.40 | 3.77% |
| 2025-07-11 | 13.51 | 13.34 | -0.18 | -1.33% | 13.21 | 13.51 | 38890 | 5185.37 | 2.98% |
| 2025-07-10 | 13.48 | 13.52 | 0.04 | 0.30% | 13.41 | 13.54 | 34792 | 4689.76 | 2.66% |
| 2025-07-09 | 13.57 | 13.48 | -0.09 | -0.66% | 13.43 | 13.64 | 43747 | 5901.43 | 3.35% |
| 2025-07-08 | 13.53 | 13.57 | 0.05 | 0.37% | 13.36 | 13.65 | 55518 | 7509.19 | 4.25% |
| 2025-07-07 | 13.15 | 13.52 | 0.40 | 3.05% | 13.06 | 13.65 | 75259 | 10137.01 | 5.76% |
| 2025-07-04 | 13.29 | 13.12 | -0.14 | -1.06% | 13.00 | 13.31 | 42173 | 5535.71 | 3.23% |
| 2025-07-03 | 13.34 | 13.26 | -0.07 | -0.53% | 13.19 | 13.44 | 37824 | 5031.21 | 2.89% |
| 2025-07-02 | 13.45 | 13.33 | -0.03 | -0.22% | 13.17 | 13.45 | 44018 | 5867.40 | 3.37% |
| 2025-07-01 | 13.37 | 13.36 | -0.03 | -0.22% | 13.21 | 13.50 | 55271 | 7370.49 | 4.23% |
| 2025-06-30 | 13.27 | 13.39 | 0.12 | 0.90% | 13.26 | 13.63 | 82170 | 11027.08 | 6.29% |
| 2025-06-27 | 13.24 | 13.27 | 0.13 | 0.99% | 13.00 | 13.35 | 80623 | 10638.31 | 6.17% |
| 2025-06-26 | 13.10 | 13.14 | 0.11 | 0.84% | 12.86 | 13.38 | 111874 | 14678.89 | 8.56% |
| 2025-06-25 | 12.69 | 13.03 | 0.40 | 3.17% | 12.55 | 13.19 | 150889 | 19411.39 | 11.55% |
| 2025-06-24 | 12.66 | 12.63 | 0.02 | 0.16% | 12.55 | 12.75 | 91630 | 11590.72 | 7.01% |
| 2025-06-23 | 12.00 | 12.61 | 0.53 | 4.39% | 11.89 | 12.67 | 141984 | 17618.29 | 10.87% |
| 2025-06-20 | 12.31 | 12.08 | -0.23 | -1.87% | 12.08 | 12.50 | 130138 | 15906.87 | 9.96% |
| 2025-06-19 | 12.88 | 12.31 | -0.75 | -5.74% | 12.28 | 12.98 | 191892 | 23969.54 | 14.69% |
| 2025-06-18 | 13.66 | 13.06 | -0.95 | -6.78% | 12.66 | 13.66 | 311840 | 40795.41 | 23.87% |
| 2025-06-17 | 12.78 | 14.01 | 1.27 | 9.97% | 12.74 | 14.01 | 147421 | 20228.47 | 11.28% |
| 2025-06-16 | 12.60 | 12.74 | 0.14 | 1.11% | 12.47 | 12.82 | 62369 | 7918.38 | 4.77% |
| 2025-06-13 | 13.00 | 12.60 | -0.49 | -3.74% | 12.53 | 13.01 | 79538 | 10092.16 | 6.09% |
| 2025-06-12 | 13.16 | 13.09 | 0.03 | 0.23% | 12.93 | 13.17 | 65190 | 8504.73 | 4.99% |
| 2025-06-11 | 13.27 | 13.06 | -0.12 | -0.91% | 13.03 | 13.39 | 86095 | 11314.41 | 6.59% |
| 2025-06-10 | 13.30 | 13.18 | -0.12 | -0.90% | 12.94 | 13.58 | 125642 | 16695.04 | 9.62% |
| 2025-06-09 | 13.01 | 13.30 | 0.29 | 2.23% | 12.85 | 13.98 | 160143 | 21293.12 | 12.26% |
| 2025-06-06 | 13.10 | 13.01 | -0.06 | -0.46% | 12.76 | 13.29 | 105579 | 13686.57 | 8.08% |
| 2025-06-05 | 13.26 | 13.07 | -0.18 | -1.36% | 13.01 | 13.60 | 158564 | 21089.35 | 12.14% |
| 2025-06-04 | 13.00 | 13.25 | 0.26 | 2.00% | 12.94 | 13.32 | 107549 | 14139.66 | 8.23% |
| 2025-06-03 | 12.60 | 12.99 | 0.34 | 2.69% | 12.48 | 13.07 | 92258 | 11937.94 | 7.06% |
| 2025-05-30 | 12.74 | 12.65 | -0.17 | -1.33% | 12.57 | 12.90 | 57620 | 7322.83 | 4.41% |
| 2025-05-29 | 12.77 | 12.82 | 0.02 | 0.16% | 12.60 | 12.94 | 86094 | 11013.13 | 6.59% |
| 2025-05-28 | 12.40 | 12.80 | 0.34 | 2.73% | 12.37 | 12.90 | 116025 | 14746.96 | 8.88% |
| 2025-05-27 | 12.31 | 12.46 | 0.16 | 1.30% | 12.16 | 12.55 | 54470 | 6753.17 | 4.17% |
| 2025-05-26 | 12.30 | 12.30 | -0.09 | -0.73% | 12.15 | 12.48 | 52731 | 6479.54 | 4.04% |
| 2025-05-23 | 12.53 | 12.39 | -0.19 | -1.51% | 12.16 | 12.65 | 76242 | 9471.51 | 5.84% |
| 2025-05-22 | 12.67 | 12.58 | -0.19 | -1.49% | 12.50 | 12.95 | 70546 | 8927.98 | 5.40% |
| 2025-05-21 | 13.00 | 12.77 | -0.25 | -1.92% | 12.57 | 13.05 | 102032 | 13021.35 | 7.81% |
| 2025-05-20 | 12.58 | 13.02 | 0.47 | 3.75% | 12.46 | 13.13 | 149669 | 19247.57 | 11.46% |
| 2025-05-19 | 12.39 | 12.55 | 0.14 | 1.13% | 12.23 | 12.55 | 64199 | 7996.28 | 4.91% |
| 2025-05-16 | 12.32 | 12.41 | 0.09 | 0.73% | 12.25 | 12.54 | 50405 | 6247.15 | 3.86% |
| 2025-05-15 | 12.27 | 12.32 | 0.03 | 0.24% | 12.09 | 12.46 | 56393 | 6925.35 | 4.32% |
| 2025-05-14 | 12.46 | 12.29 | -0.22 | -1.76% | 12.11 | 12.51 | 61455 | 7539.59 | 4.70% |
| 2025-05-13 | 12.46 | 12.51 | 0.05 | 0.40% | 12.42 | 12.67 | 74645 | 9342.08 | 5.71% |
| 2025-05-12 | 12.48 | 12.46 | 0.22 | 1.80% | 12.21 | 12.55 | 78245 | 9688.09 | 5.99% |
| 2025-05-09 | 12.41 | 12.24 | -0.17 | -1.37% | 12.10 | 12.46 | 85590 | 10500.71 | 6.55% |
| 2025-05-08 | 12.56 | 12.41 | -0.22 | -1.74% | 12.35 | 12.62 | 99507 | 12371.48 | 7.62% |
| 2025-05-07 | 12.50 | 12.63 | 0.11 | 0.88% | 12.40 | 12.78 | 156047 | 19622.31 | 11.94% |
| 2025-05-06 | 12.16 | 12.52 | 0.51 | 4.25% | 12.06 | 12.61 | 200247 | 24697.93 | 15.33% |
| 2025-04-30 | 11.88 | 12.01 | -0.27 | -2.20% | 11.78 | 12.32 | 233031 | 28147.77 | 17.84% |
| 2025-04-29 | 11.52 | 12.28 | 0.65 | 5.59% | 11.31 | 12.79 | 350291 | 41866.41 | 26.81% |
| 2025-04-28 | 11.50 | 11.63 | 1.06 | 10.03% | 11.20 | 11.63 | 130934 | 15132.36 | 10.02% |
| 2025-04-25 | 10.51 | 10.57 | 0.07 | 0.67% | 10.40 | 10.63 | 66939 | 7056.89 | 5.12% |
| 2025-04-24 | 10.93 | 10.50 | -0.44 | -4.02% | 10.45 | 10.93 | 108405 | 11492.31 | 8.30% |
| 2025-04-23 | 11.30 | 10.94 | -0.26 | -2.32% | 10.81 | 11.40 | 131840 | 14504.22 | 10.09% |
| 2025-04-22 | 11.48 | 11.20 | -0.31 | -2.69% | 10.96 | 11.53 | 175151 | 19486.37 | 13.41% |
| 2025-04-21 | 11.92 | 11.51 | -0.78 | -6.35% | 11.45 | 11.92 | 308713 | 35812.27 | 23.63% |
| 2025-04-18 | 11.44 | 12.29 | 1.12 | 10.03% | 11.44 | 12.29 | 307173 | 37563.39 | 23.51% |
| 2025-04-17 | 10.90 | 11.17 | 0.09 | 0.81% | 10.80 | 11.30 | 99609 | 11055.78 | 7.62% |
| 2025-04-16 | 10.70 | 11.08 | 0.33 | 3.07% | 10.60 | 11.68 | 111883 | 12304.86 | 8.56% |
| 2025-04-15 | 10.78 | 10.75 | -0.02 | -0.19% | 10.50 | 10.88 | 53922 | 5763.30 | 4.13% |
| 2025-04-14 | 10.68 | 10.77 | 0.44 | 4.26% | 10.58 | 11.16 | 89702 | 9749.33 | 6.87% |
| 2025-04-11 | 10.24 | 10.33 | -0.08 | -0.77% | 10.18 | 10.50 | 40857 | 4231.90 | 3.13% |
| 2025-04-10 | 10.14 | 10.41 | 0.37 | 3.69% | 10.14 | 10.56 | 65279 | 6791.42 | 5.00% |
| 2025-04-09 | 9.50 | 10.04 | 0.46 | 4.80% | 8.74 | 10.18 | 82771 | 7931.63 | 6.34% |
| 2025-04-08 | 9.61 | 9.58 | -0.44 | -4.39% | 9.39 | 10.01 | 78780 | 7578.35 | 6.03% |
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。
