| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 7.97 | 8.10 | 0.13 | 1.63% | 7.93 | 8.13 | 89497 | 7233.88 | 1.49% |
| 2025-10-09 | 7.98 | 7.97 | 0.06 | 0.76% | 7.87 | 7.99 | 71299 | 5665.27 | 1.19% |
| 2025-09-30 | 7.96 | 7.91 | -0.04 | -0.50% | 7.86 | 7.99 | 70099 | 5547.91 | 1.17% |
| 2025-09-29 | 7.90 | 7.95 | 0.04 | 0.51% | 7.77 | 7.99 | 85076 | 6721.40 | 1.42% |
| 2025-09-26 | 8.11 | 7.91 | -0.37 | -4.47% | 7.90 | 8.14 | 168109 | 13442.12 | 2.81% |
| 2025-09-25 | 8.53 | 8.28 | -0.39 | -4.50% | 8.24 | 8.54 | 231814 | 19290.25 | 3.87% |
| 2025-09-24 | 8.85 | 8.67 | -0.43 | -4.73% | 8.52 | 8.87 | 342637 | 29618.77 | 5.72% |
| 2025-09-23 | 8.62 | 9.10 | 0.48 | 5.57% | 8.62 | 9.19 | 498504 | 44703.65 | 8.32% |
| 2025-09-22 | 8.36 | 8.62 | 0.36 | 4.36% | 8.15 | 8.94 | 237738 | 20177.56 | 3.97% |
| 2025-09-19 | 8.21 | 8.26 | 0.07 | 0.85% | 8.19 | 8.30 | 62566 | 5166.54 | 1.04% |
| 2025-09-18 | 8.38 | 8.19 | -0.18 | -2.15% | 8.15 | 8.40 | 99959 | 8276.04 | 1.67% |
| 2025-09-17 | 8.45 | 8.37 | -0.10 | -1.18% | 8.35 | 8.46 | 68992 | 5793.82 | 1.15% |
| 2025-09-16 | 8.53 | 8.47 | -0.05 | -0.59% | 8.38 | 8.53 | 68721 | 5796.86 | 1.15% |
| 2025-09-15 | 8.49 | 8.52 | 0.03 | 0.35% | 8.36 | 8.53 | 75573 | 6381.81 | 1.26% |
| 2025-09-12 | 8.54 | 8.49 | -0.05 | -0.59% | 8.48 | 8.57 | 57491 | 4901.40 | 0.96% |
| 2025-09-11 | 8.52 | 8.54 | 0.04 | 0.47% | 8.40 | 8.54 | 62459 | 5296.00 | 1.04% |
| 2025-09-10 | 8.51 | 8.50 | -0.03 | -0.35% | 8.43 | 8.55 | 52328 | 4441.78 | 0.87% |
| 2025-09-09 | 8.59 | 8.53 | -0.07 | -0.81% | 8.46 | 8.60 | 60312 | 5144.67 | 1.01% |
| 2025-09-08 | 8.51 | 8.60 | 0.10 | 1.18% | 8.47 | 8.63 | 76887 | 6581.73 | 1.28% |
| 2025-09-05 | 8.40 | 8.50 | 0.14 | 1.67% | 8.27 | 8.50 | 69561 | 5859.29 | 1.16% |
| 2025-09-04 | 8.33 | 8.36 | 0.03 | 0.36% | 8.26 | 8.46 | 100899 | 8462.30 | 1.68% |
| 2025-09-03 | 8.59 | 8.33 | -0.22 | -2.57% | 8.29 | 8.60 | 102201 | 8600.87 | 1.71% |
| 2025-09-02 | 8.70 | 8.55 | -0.20 | -2.29% | 8.47 | 8.75 | 122589 | 10497.96 | 2.05% |
| 2025-09-01 | 8.68 | 8.75 | 0.04 | 0.46% | 8.62 | 8.84 | 104088 | 9072.72 | 1.74% |
| 2025-08-29 | 8.78 | 8.71 | -0.07 | -0.80% | 8.70 | 8.86 | 117131 | 10273.01 | 1.96% |
| 2025-08-28 | 8.90 | 8.78 | -0.14 | -1.57% | 8.50 | 8.98 | 217437 | 19025.83 | 3.63% |
| 2025-08-27 | 9.20 | 8.92 | -0.37 | -3.98% | 8.90 | 9.22 | 242414 | 22063.90 | 4.05% |
| 2025-08-26 | 9.22 | 9.29 | 0.07 | 0.76% | 9.18 | 9.34 | 199960 | 18528.14 | 3.38% |
| 2025-08-25 | 9.18 | 9.22 | 0.00 | 0.00% | 9.12 | 9.22 | 196826 | 18054.40 | 3.32% |
| 2025-08-22 | 9.34 | 9.22 | -0.12 | -1.28% | 9.08 | 9.34 | 252367 | 23093.70 | 4.26% |
| 2025-08-21 | 9.09 | 9.34 | 0.30 | 3.32% | 9.07 | 9.50 | 421238 | 39156.83 | 7.11% |
| 2025-08-20 | 8.98 | 9.04 | 0.04 | 0.44% | 8.91 | 9.04 | 136077 | 12217.36 | 2.30% |
| 2025-08-19 | 8.98 | 9.00 | 0.01 | 0.11% | 8.90 | 9.02 | 150195 | 13477.88 | 2.54% |
| 2025-08-18 | 8.87 | 8.99 | 0.10 | 1.12% | 8.84 | 9.02 | 191992 | 17206.38 | 3.24% |
| 2025-08-15 | 8.94 | 8.89 | -0.15 | -1.66% | 8.78 | 8.95 | 206419 | 18264.39 | 3.49% |
| 2025-08-14 | 8.93 | 9.04 | 0.11 | 1.23% | 8.92 | 9.31 | 265458 | 24126.20 | 4.48% |
| 2025-08-13 | 9.00 | 8.93 | -0.01 | -0.11% | 8.88 | 9.03 | 138904 | 12396.33 | 2.35% |
| 2025-08-12 | 9.04 | 8.94 | -0.12 | -1.32% | 8.89 | 9.05 | 163542 | 14603.67 | 2.76% |
| 2025-08-11 | 9.12 | 9.06 | -0.06 | -0.66% | 8.94 | 9.16 | 227186 | 20534.84 | 3.84% |
| 2025-08-08 | 8.80 | 9.12 | 0.30 | 3.40% | 8.74 | 9.14 | 339040 | 30444.54 | 5.73% |
| 2025-08-07 | 8.83 | 8.82 | 0.03 | 0.34% | 8.78 | 8.92 | 139182 | 12288.00 | 2.35% |
| 2025-08-06 | 8.89 | 8.79 | -0.10 | -1.12% | 8.75 | 8.89 | 149497 | 13135.37 | 2.52% |
| 2025-08-05 | 8.82 | 8.89 | 0.12 | 1.37% | 8.81 | 8.93 | 174505 | 15482.53 | 2.95% |
| 2025-08-04 | 8.73 | 8.77 | -0.02 | -0.23% | 8.66 | 8.79 | 130964 | 11435.64 | 2.21% |
| 2025-08-01 | 8.88 | 8.79 | -0.09 | -1.01% | 8.74 | 8.88 | 160468 | 14093.06 | 2.71% |
| 2025-07-31 | 8.99 | 8.88 | -0.15 | -1.66% | 8.85 | 9.09 | 243274 | 21730.97 | 4.11% |
| 2025-07-30 | 9.30 | 9.03 | -0.34 | -3.63% | 9.00 | 9.47 | 341028 | 31258.67 | 5.76% |
| 2025-07-29 | 9.50 | 9.37 | 0.02 | 0.21% | 9.13 | 9.58 | 419127 | 39156.32 | 7.08% |
| 2025-07-28 | 9.39 | 9.35 | -0.10 | -1.06% | 9.22 | 9.49 | 345902 | 32219.94 | 5.84% |
| 2025-07-25 | 10.10 | 9.45 | -0.85 | -8.25% | 9.40 | 10.19 | 635528 | 61292.50 | 10.73% |
| 2025-07-24 | 9.84 | 10.30 | -0.16 | -1.53% | 9.64 | 11.00 | 815790 | 83438.92 | 13.78% |
| 2025-07-23 | 10.95 | 10.46 | -0.09 | -0.85% | 10.34 | 11.61 | 1224425 | 136618.00 | 20.68% |
| 2025-07-22 | 10.55 | 10.55 | 0.96 | 10.01% | 9.53 | 10.55 | 696752 | 72371.93 | 11.77% |
| 2025-07-21 | 9.20 | 9.59 | 0.87 | 9.98% | 9.17 | 9.59 | 324507 | 30684.94 | 5.48% |
| 2025-07-18 | 8.84 | 8.72 | -0.12 | -1.36% | 8.63 | 9.08 | 523516 | 46053.55 | 8.84% |
| 2025-07-17 | 9.31 | 8.84 | -0.96 | -9.80% | 8.83 | 9.57 | 804879 | 73141.88 | 13.59% |
| 2025-07-16 | 9.60 | 9.80 | 0.35 | 3.70% | 9.00 | 10.30 | 1086048 | 105058.17 | 18.34% |
| 2025-07-15 | 9.01 | 9.45 | 0.86 | 10.01% | 9.00 | 9.45 | 546979 | 51345.18 | 9.24% |
| 2025-07-14 | 8.54 | 8.59 | 0.78 | 9.99% | 8.24 | 8.59 | 362247 | 30719.86 | 6.12% |
| 2025-07-11 | 7.80 | 7.81 | 0.01 | 0.13% | 7.57 | 7.84 | 157464 | 12134.72 | 2.66% |
| 2025-07-10 | 7.68 | 7.80 | 0.12 | 1.56% | 7.56 | 7.83 | 152832 | 11794.13 | 2.58% |
| 2025-07-09 | 7.52 | 7.68 | 0.16 | 2.13% | 7.52 | 7.98 | 178147 | 13732.95 | 3.01% |
| 2025-07-08 | 7.41 | 7.57 | 0.15 | 2.02% | 7.40 | 7.62 | 133351 | 10055.42 | 2.25% |
| 2025-07-07 | 7.31 | 7.42 | 0.08 | 1.09% | 7.30 | 7.47 | 75589 | 5591.39 | 1.28% |
| 2025-07-04 | 7.42 | 7.34 | -0.12 | -1.61% | 7.32 | 7.49 | 137760 | 10183.04 | 2.33% |
| 2025-07-03 | 7.35 | 7.46 | 0.10 | 1.36% | 7.29 | 7.66 | 221300 | 16471.18 | 3.74% |
| 2025-07-02 | 7.18 | 7.36 | 0.21 | 2.94% | 7.17 | 7.48 | 247936 | 18199.66 | 4.19% |
| 2025-07-01 | 7.17 | 7.15 | -0.03 | -0.42% | 7.10 | 7.23 | 79222 | 5665.21 | 1.34% |
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。
