| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.81 | 7.95 | 0.16 | 2.05% | 7.81 | 8.05 | 63974 | 5068.61 | 1.07% |
| 2026-02-02 | 7.87 | 7.79 | -0.11 | -1.39% | 7.78 | 7.92 | 45025 | 3541.88 | 0.75% |
| 2026-01-30 | 7.84 | 7.90 | 0.04 | 0.51% | 7.78 | 7.93 | 57486 | 4522.56 | 0.96% |
| 2026-01-29 | 7.83 | 7.86 | -0.03 | -0.38% | 7.80 | 7.99 | 58564 | 4626.01 | 0.98% |
| 2026-01-28 | 7.84 | 7.89 | 0.00 | 0.00% | 7.82 | 7.94 | 57763 | 4566.77 | 0.96% |
| 2026-01-27 | 7.95 | 7.89 | -0.08 | -1.00% | 7.70 | 7.96 | 84093 | 6584.03 | 1.40% |
| 2026-01-26 | 8.04 | 7.97 | -0.10 | -1.24% | 7.95 | 8.06 | 75395 | 6021.30 | 1.26% |
| 2026-01-23 | 8.06 | 8.07 | 0.00 | 0.00% | 8.05 | 8.08 | 81370 | 6559.37 | 1.36% |
| 2026-01-22 | 8.03 | 8.07 | 0.02 | 0.25% | 8.03 | 8.09 | 70543 | 5685.27 | 1.18% |
| 2026-01-21 | 8.09 | 8.05 | -0.07 | -0.86% | 8.00 | 8.10 | 88954 | 7139.11 | 1.48% |
| 2026-01-20 | 7.99 | 8.12 | 0.14 | 1.75% | 7.98 | 8.14 | 139677 | 11276.16 | 2.33% |
| 2026-01-19 | 7.94 | 7.98 | 0.02 | 0.25% | 7.90 | 8.01 | 73024 | 5813.72 | 1.22% |
| 2026-01-16 | 7.97 | 7.96 | 0.02 | 0.25% | 7.86 | 7.99 | 94428 | 7474.33 | 1.58% |
| 2026-01-15 | 8.05 | 7.94 | -0.11 | -1.37% | 7.91 | 8.06 | 110381 | 8790.44 | 1.84% |
| 2026-01-14 | 8.02 | 8.05 | -0.02 | -0.25% | 7.97 | 8.11 | 179372 | 14434.42 | 2.99% |
| 2026-01-13 | 8.34 | 8.07 | -0.31 | -3.70% | 8.05 | 8.36 | 247207 | 20103.73 | 4.13% |
| 2026-01-12 | 8.30 | 8.38 | -0.09 | -1.06% | 8.26 | 8.40 | 350523 | 29141.67 | 5.85% |
| 2026-01-09 | 8.91 | 8.47 | -0.52 | -5.78% | 8.26 | 8.94 | 662335 | 55744.10 | 11.06% |
| 2026-01-08 | 8.20 | 8.99 | 0.82 | 10.04% | 8.17 | 8.99 | 473145 | 41568.44 | 7.90% |
| 2026-01-07 | 8.16 | 8.17 | -0.03 | -0.37% | 8.13 | 8.28 | 184990 | 15189.34 | 3.09% |
| 2026-01-06 | 8.18 | 8.20 | 0.01 | 0.12% | 8.10 | 8.24 | 142681 | 11694.62 | 2.38% |
| 2026-01-05 | 8.08 | 8.19 | 0.09 | 1.11% | 7.99 | 8.24 | 194146 | 15872.84 | 3.24% |
| 2025-12-31 | 7.95 | 8.10 | 0.15 | 1.89% | 7.88 | 8.14 | 225615 | 18151.77 | 3.77% |
| 2025-12-30 | 8.02 | 7.95 | -0.12 | -1.49% | 7.87 | 8.06 | 125206 | 9958.46 | 2.09% |
| 2025-12-29 | 7.95 | 8.07 | 0.07 | 0.88% | 7.89 | 8.15 | 127792 | 10276.13 | 2.13% |
| 2025-12-26 | 7.79 | 8.00 | 0.17 | 2.17% | 7.74 | 8.06 | 151301 | 11986.33 | 2.53% |
| 2025-12-25 | 7.77 | 7.83 | 0.06 | 0.77% | 7.59 | 7.88 | 129603 | 10044.00 | 2.16% |
| 2025-12-24 | 7.68 | 7.77 | 0.05 | 0.65% | 7.56 | 7.83 | 131170 | 10090.27 | 2.19% |
| 2025-12-23 | 7.46 | 7.72 | 0.25 | 3.35% | 7.41 | 7.77 | 118897 | 9071.32 | 1.98% |
| 2025-12-22 | 7.51 | 7.47 | -0.01 | -0.13% | 7.45 | 7.54 | 23823 | 1785.01 | 0.40% |
| 2025-12-19 | 7.40 | 7.48 | 0.07 | 0.94% | 7.39 | 7.50 | 35122 | 2621.74 | 0.59% |
| 2025-12-18 | 7.31 | 7.41 | 0.09 | 1.23% | 7.28 | 7.46 | 36760 | 2720.97 | 0.61% |
| 2025-12-17 | 7.33 | 7.32 | 0.00 | 0.00% | 7.20 | 7.36 | 42074 | 3066.28 | 0.70% |
| 2025-12-16 | 7.49 | 7.32 | -0.16 | -2.14% | 7.32 | 7.49 | 46011 | 3392.23 | 0.77% |
| 2025-12-15 | 7.40 | 7.48 | 0.02 | 0.27% | 7.38 | 7.54 | 36546 | 2733.09 | 0.61% |
| 2025-12-12 | 7.49 | 7.46 | -0.03 | -0.40% | 7.43 | 7.54 | 36263 | 2714.24 | 0.61% |
| 2025-12-11 | 7.61 | 7.49 | -0.12 | -1.58% | 7.49 | 7.67 | 38849 | 2928.95 | 0.65% |
| 2025-12-10 | 7.64 | 7.61 | 0.00 | 0.00% | 7.56 | 7.67 | 29140 | 2217.22 | 0.49% |
| 2025-12-09 | 7.75 | 7.61 | -0.14 | -1.81% | 7.60 | 7.75 | 45227 | 3462.52 | 0.75% |
| 2025-12-08 | 7.73 | 7.75 | 0.02 | 0.26% | 7.70 | 7.80 | 45998 | 3563.99 | 0.77% |
| 2025-12-05 | 7.70 | 7.73 | 0.06 | 0.78% | 7.59 | 7.74 | 31346 | 2404.95 | 0.52% |
| 2025-12-04 | 7.74 | 7.67 | -0.05 | -0.65% | 7.62 | 7.74 | 32794 | 2517.04 | 0.55% |
| 2025-12-03 | 7.76 | 7.72 | -0.02 | -0.26% | 7.66 | 7.77 | 33533 | 2584.81 | 0.56% |
| 2025-12-02 | 7.78 | 7.74 | -0.04 | -0.51% | 7.70 | 7.84 | 28422 | 2201.12 | 0.47% |
| 2025-12-01 | 7.77 | 7.78 | 0.01 | 0.13% | 7.73 | 7.85 | 36091 | 2816.59 | 0.60% |
| 2025-11-28 | 7.62 | 7.77 | 0.15 | 1.97% | 7.57 | 7.78 | 49825 | 3847.31 | 0.83% |
| 2025-11-27 | 7.67 | 7.62 | -0.04 | -0.52% | 7.61 | 7.69 | 31107 | 2378.25 | 0.52% |
| 2025-11-26 | 7.73 | 7.66 | -0.06 | -0.78% | 7.65 | 7.79 | 39207 | 3024.97 | 0.65% |
| 2025-11-25 | 7.62 | 7.72 | 0.10 | 1.31% | 7.60 | 7.74 | 41441 | 3191.02 | 0.69% |
| 2025-11-24 | 7.55 | 7.62 | 0.07 | 0.93% | 7.52 | 7.70 | 40638 | 3097.29 | 0.68% |
| 2025-11-21 | 7.74 | 7.55 | -0.25 | -3.21% | 7.50 | 7.82 | 71073 | 5420.57 | 1.19% |
| 2025-11-20 | 7.80 | 7.80 | 0.01 | 0.13% | 7.75 | 7.87 | 41188 | 3213.36 | 0.69% |
| 2025-11-19 | 7.92 | 7.79 | -0.13 | -1.64% | 7.74 | 7.93 | 55525 | 4331.04 | 0.93% |
| 2025-11-18 | 8.08 | 7.92 | -0.18 | -2.22% | 7.88 | 8.09 | 75121 | 5974.25 | 1.25% |
| 2025-11-17 | 8.10 | 8.10 | -0.03 | -0.37% | 8.06 | 8.15 | 42800 | 3467.98 | 0.71% |
| 2025-11-14 | 8.07 | 8.13 | 0.00 | 0.00% | 8.05 | 8.19 | 48945 | 3994.40 | 0.82% |
| 2025-11-13 | 8.11 | 8.13 | 0.02 | 0.25% | 8.03 | 8.17 | 52309 | 4241.68 | 0.87% |
| 2025-11-12 | 8.26 | 8.11 | -0.12 | -1.46% | 8.11 | 8.26 | 66291 | 5399.09 | 1.11% |
| 2025-11-11 | 8.27 | 8.23 | -0.01 | -0.12% | 8.16 | 8.28 | 63080 | 5186.87 | 1.05% |
| 2025-11-10 | 8.19 | 8.24 | 0.01 | 0.12% | 8.11 | 8.25 | 60596 | 4968.48 | 1.01% |
| 2025-11-07 | 8.24 | 8.23 | -0.03 | -0.36% | 8.20 | 8.26 | 59821 | 4919.58 | 1.00% |
| 2025-11-06 | 8.35 | 8.26 | -0.11 | -1.31% | 8.20 | 8.36 | 80756 | 6663.61 | 1.35% |
| 2025-11-05 | 8.25 | 8.37 | 0.03 | 0.36% | 8.22 | 8.39 | 80975 | 6760.85 | 1.35% |
| 2025-11-04 | 8.30 | 8.34 | 0.07 | 0.85% | 8.24 | 8.39 | 103018 | 8577.55 | 1.72% |
| 2025-11-03 | 8.23 | 8.27 | 0.03 | 0.36% | 8.17 | 8.28 | 68862 | 5670.26 | 1.15% |
| 2025-10-31 | 8.20 | 8.24 | 0.02 | 0.24% | 8.14 | 8.29 | 95390 | 7865.94 | 1.59% |
| 2025-10-30 | 8.45 | 8.22 | -0.20 | -2.38% | 8.17 | 8.70 | 191160 | 15923.97 | 3.19% |
| 2025-10-29 | 8.65 | 8.42 | -0.37 | -4.21% | 8.33 | 8.69 | 231436 | 19499.38 | 3.86% |
| 2025-10-28 | 8.70 | 8.79 | 0.09 | 1.03% | 8.59 | 8.85 | 269993 | 23598.31 | 4.51% |
| 2025-10-27 | 8.59 | 8.70 | -0.02 | -0.23% | 8.44 | 8.84 | 352040 | 30469.46 | 5.88% |
| 2025-10-24 | 8.20 | 8.72 | 0.53 | 6.47% | 8.10 | 9.00 | 461101 | 40014.70 | 7.70% |
| 2025-10-23 | 8.17 | 8.19 | -0.03 | -0.36% | 8.09 | 8.21 | 62253 | 5064.76 | 1.04% |
| 2025-10-22 | 8.14 | 8.22 | 0.04 | 0.49% | 8.10 | 8.28 | 83070 | 6841.85 | 1.39% |
| 2025-10-21 | 8.05 | 8.18 | 0.18 | 2.25% | 7.98 | 8.18 | 91178 | 7403.88 | 1.52% |
| 2025-10-20 | 7.90 | 8.00 | 0.13 | 1.65% | 7.90 | 8.00 | 43095 | 3431.63 | 0.72% |
| 2025-10-17 | 7.98 | 7.87 | -0.11 | -1.38% | 7.87 | 8.04 | 60832 | 4838.40 | 1.02% |
| 2025-10-16 | 8.12 | 7.98 | -0.15 | -1.85% | 7.95 | 8.12 | 70482 | 5645.94 | 1.18% |
| 2025-10-15 | 8.01 | 8.13 | 0.11 | 1.37% | 7.98 | 8.13 | 72859 | 5894.25 | 1.22% |
| 2025-10-14 | 8.10 | 8.02 | -0.05 | -0.62% | 7.98 | 8.13 | 74742 | 6019.67 | 1.25% |
| 2025-10-13 | 7.88 | 8.07 | -0.03 | -0.37% | 7.73 | 8.08 | 76286 | 6062.58 | 1.27% |
三和管桩(003037)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。
