| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 10.51 | 10.02 | -1.11 | -9.97% | 10.02 | 10.55 | 40586 | 4100.93 | 3.11% |
| 2025-04-03 | 11.02 | 11.13 | -0.02 | -0.18% | 10.93 | 11.34 | 48053 | 5356.07 | 3.68% |
| 2025-04-02 | 11.06 | 11.15 | 0.25 | 2.29% | 10.89 | 11.39 | 62617 | 6993.71 | 4.79% |
| 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% |
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。
