| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 14.55 | 14.36 | -0.15 | -1.03% | 14.30 | 14.57 | 56383 | 8127.36 | 4.32% |
| 2025-10-23 | 14.20 | 14.51 | 0.22 | 1.54% | 14.20 | 14.55 | 74136 | 10705.71 | 5.67% |
| 2025-10-22 | 14.13 | 14.29 | 0.09 | 0.63% | 14.07 | 14.40 | 69943 | 10007.96 | 5.35% |
| 2025-10-21 | 13.83 | 14.20 | 0.37 | 2.68% | 13.69 | 14.21 | 60974 | 8538.75 | 4.67% |
| 2025-10-20 | 13.45 | 13.83 | 0.51 | 3.83% | 13.37 | 13.83 | 58121 | 7951.29 | 4.45% |
| 2025-10-17 | 13.41 | 13.32 | -0.11 | -0.82% | 13.29 | 13.56 | 35658 | 4787.55 | 2.73% |
| 2025-10-16 | 13.51 | 13.43 | -0.07 | -0.52% | 13.36 | 13.58 | 35719 | 4814.96 | 2.73% |
| 2025-10-15 | 13.45 | 13.50 | 0.04 | 0.30% | 13.31 | 13.58 | 44730 | 6033.27 | 3.42% |
| 2025-10-14 | 13.43 | 13.46 | 0.07 | 0.52% | 13.35 | 13.53 | 39271 | 5276.18 | 3.01% |
| 2025-10-13 | 13.12 | 13.39 | -0.02 | -0.15% | 12.70 | 13.48 | 55819 | 7371.06 | 4.27% |
| 2025-10-10 | 13.21 | 13.41 | 0.11 | 0.83% | 13.21 | 13.50 | 49295 | 6610.09 | 3.77% |
| 2025-10-09 | 13.60 | 13.30 | -0.13 | -0.97% | 13.24 | 13.62 | 49853 | 6660.53 | 3.82% |
| 2025-09-30 | 13.47 | 13.43 | -0.07 | -0.52% | 13.38 | 13.53 | 31230 | 4202.56 | 2.39% |
| 2025-09-29 | 13.27 | 13.50 | 0.23 | 1.73% | 13.15 | 13.53 | 49862 | 6669.21 | 3.82% |
| 2025-09-26 | 13.44 | 13.27 | -0.21 | -1.56% | 13.16 | 13.61 | 54256 | 7251.94 | 4.15% |
| 2025-09-25 | 13.58 | 13.48 | -0.08 | -0.59% | 13.41 | 13.97 | 58304 | 7944.23 | 4.46% |
| 2025-09-24 | 13.30 | 13.56 | 0.18 | 1.35% | 13.14 | 13.63 | 68521 | 9260.74 | 5.24% |
| 2025-09-23 | 14.02 | 13.38 | -0.69 | -4.90% | 13.12 | 14.03 | 121307 | 16238.52 | 9.28% |
| 2025-09-22 | 13.99 | 14.07 | 0.40 | 2.93% | 13.68 | 14.62 | 146423 | 20633.81 | 11.21% |
| 2025-09-19 | 13.58 | 13.67 | 0.05 | 0.37% | 13.28 | 13.69 | 69718 | 9398.87 | 5.34% |
| 2025-09-18 | 14.05 | 13.62 | -0.43 | -3.06% | 13.48 | 14.06 | 73604 | 10127.59 | 5.63% |
| 2025-09-17 | 14.23 | 14.05 | -0.31 | -2.16% | 14.02 | 14.40 | 68738 | 9718.90 | 5.26% |
| 2025-09-16 | 14.22 | 14.36 | 0.18 | 1.27% | 14.17 | 14.44 | 60577 | 8658.52 | 4.64% |
| 2025-09-15 | 14.10 | 14.18 | 0.06 | 0.42% | 13.96 | 14.18 | 42967 | 6049.99 | 3.29% |
| 2025-09-12 | 14.38 | 14.12 | -0.10 | -0.70% | 14.10 | 14.45 | 62507 | 8903.29 | 4.78% |
| 2025-09-11 | 14.29 | 14.22 | -0.22 | -1.52% | 13.95 | 14.35 | 88474 | 12465.22 | 6.77% |
| 2025-09-10 | 14.13 | 14.44 | 0.34 | 2.41% | 14.10 | 14.64 | 96686 | 13913.17 | 7.40% |
| 2025-09-09 | 14.25 | 14.10 | -0.35 | -2.42% | 14.07 | 14.35 | 82854 | 11747.96 | 6.34% |
| 2025-09-08 | 14.14 | 14.45 | 0.32 | 2.26% | 13.91 | 14.91 | 157723 | 22777.41 | 12.07% |
| 2025-09-05 | 14.22 | 14.13 | 0.53 | 3.90% | 13.67 | 14.66 | 161795 | 22752.22 | 12.38% |
| 2025-09-04 | 13.30 | 13.60 | 0.34 | 2.56% | 13.20 | 13.84 | 81385 | 11105.09 | 6.23% |
| 2025-09-03 | 13.99 | 13.26 | -0.73 | -5.22% | 13.19 | 14.05 | 62686 | 8486.24 | 4.80% |
| 2025-09-02 | 14.10 | 13.99 | -0.08 | -0.57% | 13.70 | 14.12 | 60198 | 8345.52 | 4.61% |
| 2025-09-01 | 13.74 | 14.07 | 0.39 | 2.85% | 13.43 | 14.28 | 88850 | 12433.06 | 6.80% |
| 2025-08-29 | 13.86 | 13.68 | -0.19 | -1.37% | 13.67 | 13.94 | 57994 | 7994.71 | 4.44% |
| 2025-08-28 | 13.97 | 13.87 | -0.16 | -1.14% | 13.31 | 14.26 | 95233 | 13127.35 | 7.29% |
| 2025-08-27 | 14.32 | 14.03 | -0.33 | -2.30% | 14.01 | 14.96 | 108407 | 15695.39 | 8.30% |
| 2025-08-26 | 14.20 | 14.36 | 0.12 | 0.84% | 14.13 | 14.52 | 61557 | 8830.21 | 4.71% |
| 2025-08-25 | 14.27 | 14.24 | -0.06 | -0.42% | 14.01 | 14.33 | 83092 | 11779.69 | 6.36% |
| 2025-08-22 | 14.22 | 14.30 | 0.07 | 0.49% | 14.00 | 14.35 | 58054 | 8212.92 | 4.44% |
| 2025-08-21 | 14.08 | 14.23 | 0.13 | 0.92% | 14.01 | 14.36 | 48380 | 6868.18 | 3.70% |
| 2025-08-20 | 14.10 | 14.10 | -0.11 | -0.77% | 13.95 | 14.25 | 57057 | 8037.45 | 4.37% |
| 2025-08-19 | 13.77 | 14.21 | 0.48 | 3.50% | 13.61 | 14.41 | 95660 | 13484.43 | 7.32% |
| 2025-08-18 | 13.60 | 13.73 | 0.26 | 1.93% | 13.56 | 14.00 | 76933 | 10638.88 | 5.89% |
| 2025-08-15 | 13.48 | 13.47 | 0.01 | 0.07% | 13.34 | 13.58 | 43846 | 5910.87 | 3.36% |
| 2025-08-14 | 13.78 | 13.46 | -0.32 | -2.32% | 13.43 | 13.83 | 49803 | 6782.22 | 3.81% |
| 2025-08-13 | 14.02 | 13.78 | -0.18 | -1.29% | 13.66 | 14.13 | 52912 | 7297.20 | 4.05% |
| 2025-08-12 | 14.00 | 13.96 | 0.00 | 0.00% | 13.85 | 14.22 | 73762 | 10340.82 | 5.65% |
| 2025-08-11 | 14.12 | 13.96 | -0.08 | -0.57% | 13.95 | 14.13 | 50343 | 7054.36 | 3.85% |
| 2025-08-08 | 13.93 | 14.04 | 0.14 | 1.01% | 13.74 | 14.06 | 49333 | 6858.25 | 3.78% |
| 2025-08-07 | 13.99 | 13.90 | -0.09 | -0.64% | 13.85 | 14.03 | 48691 | 6788.48 | 3.73% |
| 2025-08-06 | 13.95 | 13.99 | 0.04 | 0.29% | 13.83 | 14.08 | 47060 | 6568.55 | 3.60% |
| 2025-08-05 | 13.84 | 13.95 | 0.14 | 1.01% | 13.75 | 13.96 | 39816 | 5520.21 | 3.05% |
| 2025-08-04 | 13.74 | 13.81 | 0.06 | 0.44% | 13.48 | 13.88 | 48286 | 6639.18 | 3.70% |
| 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% |
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。
