| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 6.36 | 6.32 | -0.11 | -1.71% | 6.31 | 6.45 | 129519 | 8242.94 | 1.29% | 0.00 |
| 2025-12-12 | 6.31 | 6.43 | 0.14 | 2.23% | 6.29 | 6.48 | 201775 | 12934.10 | 2.01% | 0.00 |
| 2025-12-11 | 6.44 | 6.29 | -0.15 | -2.33% | 6.28 | 6.46 | 159620 | 10133.24 | 1.59% | 0.00 |
| 2025-12-10 | 6.48 | 6.44 | -0.05 | -0.77% | 6.37 | 6.51 | 135360 | 8694.17 | 1.35% | 0.00 |
| 2025-12-09 | 6.55 | 6.49 | -0.10 | -1.52% | 6.48 | 6.59 | 133827 | 8734.47 | 1.33% | 0.00 |
| 2025-12-08 | 6.57 | 6.59 | 0.01 | 0.15% | 6.55 | 6.62 | 175252 | 11543.70 | 1.74% | 0.00 |
| 2025-12-05 | 6.36 | 6.58 | 0.22 | 3.46% | 6.35 | 6.64 | 213616 | 13915.40 | 2.12% | 0.00 |
| 2025-12-04 | 6.46 | 6.36 | -0.13 | -2.00% | 6.36 | 6.49 | 168381 | 10787.06 | 1.67% | 0.00 |
| 2025-12-03 | 6.53 | 6.49 | -0.03 | -0.46% | 6.48 | 6.57 | 137675 | 8980.36 | 1.37% | 0.00 |
| 2025-12-02 | 6.64 | 6.52 | -0.17 | -2.54% | 6.51 | 6.64 | 185738 | 12155.79 | 1.85% | 0.00 |
| 2025-12-01 | 6.60 | 6.69 | 0.10 | 1.52% | 6.60 | 6.72 | 217757 | 14504.04 | 2.16% | 0.00 |
| 2025-11-28 | 6.54 | 6.59 | 0.10 | 1.54% | 6.48 | 6.60 | 136974 | 8978.62 | 1.36% | 0.00 |
| 2025-11-27 | 6.49 | 6.49 | 0.00 | 0.00% | 6.48 | 6.60 | 132257 | 8646.50 | 1.31% | 0.00 |
| 2025-11-26 | 6.56 | 6.49 | -0.06 | -0.92% | 6.48 | 6.59 | 152483 | 9972.50 | 1.52% | 0.00 |
| 2025-11-25 | 6.51 | 6.55 | 0.04 | 0.61% | 6.50 | 6.66 | 181268 | 11918.38 | 1.80% | 0.00 |
| 2025-11-24 | 6.42 | 6.51 | 0.11 | 1.72% | 6.36 | 6.54 | 176404 | 11379.33 | 1.75% | 0.00 |
| 2025-11-21 | 6.69 | 6.40 | -0.44 | -6.43% | 6.38 | 6.79 | 300967 | 19635.08 | 2.99% | 10.00 |
| 2025-11-20 | 6.86 | 6.84 | -0.07 | -1.01% | 6.82 | 7.01 | 223061 | 15381.05 | 2.22% | 0.00 |
| 2025-11-19 | 6.72 | 6.91 | 0.16 | 2.37% | 6.66 | 6.99 | 315370 | 21629.80 | 3.14% | 0.00 |
| 2025-11-18 | 6.92 | 6.75 | -0.23 | -3.30% | 6.74 | 6.94 | 284759 | 19366.12 | 2.83% | 0.00 |
| 2025-11-17 | 6.95 | 6.98 | 0.02 | 0.29% | 6.91 | 7.01 | 191083 | 13299.26 | 1.90% | 0.00 |
| 2025-11-14 | 7.04 | 6.96 | -0.16 | -2.25% | 6.95 | 7.05 | 269248 | 18851.41 | 2.68% | 0.00 |
| 2025-11-13 | 7.07 | 7.12 | 0.03 | 0.42% | 6.97 | 7.15 | 311899 | 22082.23 | 3.10% | 1.00 |
| 2025-11-12 | 7.23 | 7.09 | -0.26 | -3.54% | 7.01 | 7.26 | 470255 | 33375.58 | 4.67% | 54.00 |
| 2025-11-11 | 7.14 | 7.35 | 0.32 | 4.55% | 7.14 | 7.50 | 840107 | 61797.36 | 8.35% | 141.00 |
| 2025-11-10 | 6.93 | 7.03 | 0.11 | 1.59% | 6.91 | 7.03 | 227966 | 15892.51 | 2.27% | 87.00 |
| 2025-11-07 | 6.94 | 6.92 | -0.04 | -0.57% | 6.86 | 7.02 | 227413 | 15794.04 | 2.26% | 1.00 |
| 2025-11-06 | 7.00 | 6.96 | -0.08 | -1.14% | 6.93 | 7.01 | 236082 | 16444.41 | 2.35% | 0.00 |
| 2025-11-05 | 6.92 | 7.04 | 0.00 | 0.00% | 6.86 | 7.06 | 248879 | 17397.27 | 2.47% | 0.00 |
| 2025-11-04 | 7.10 | 7.04 | -0.06 | -0.85% | 7.00 | 7.18 | 294780 | 20865.73 | 2.93% | 0.00 |
| 2025-11-03 | 7.09 | 7.10 | 0.00 | 0.00% | 6.96 | 7.12 | 344436 | 24208.53 | 3.42% | 0.00 |
| 2025-10-31 | 7.18 | 7.10 | -0.29 | -3.92% | 7.07 | 7.19 | 563171 | 40149.16 | 5.60% | 34.00 |
| 2025-10-30 | 7.30 | 7.39 | 0.10 | 1.37% | 7.11 | 7.75 | 937179 | 69333.08 | 9.32% | 0.00 |
| 2025-10-29 | 7.19 | 7.29 | 0.04 | 0.55% | 7.14 | 7.31 | 452423 | 32669.15 | 4.50% | 50.00 |
| 2025-10-28 | 7.22 | 7.25 | -0.04 | -0.55% | 7.15 | 7.25 | 551012 | 39694.20 | 5.48% | 0.00 |
| 2025-10-27 | 6.95 | 7.29 | 0.48 | 7.05% | 6.90 | 7.45 | 875895 | 63375.64 | 8.71% | 77.00 |
| 2025-10-24 | 6.68 | 6.81 | 0.14 | 2.10% | 6.66 | 6.85 | 322671 | 21906.60 | 3.21% | 0.00 |
| 2025-10-23 | 6.78 | 6.67 | -0.09 | -1.33% | 6.54 | 6.78 | 328552 | 21708.04 | 3.27% | 7.00 |
| 2025-10-22 | 6.76 | 6.76 | -0.10 | -1.46% | 6.65 | 6.83 | 346177 | 23356.01 | 3.44% | 0.00 |
| 2025-10-21 | 6.87 | 6.86 | 0.02 | 0.29% | 6.70 | 6.88 | 393476 | 26821.11 | 3.91% | 0.00 |
| 2025-10-20 | 6.87 | 6.84 | 0.02 | 0.29% | 6.74 | 6.96 | 453457 | 30991.99 | 4.51% | 2.00 |
| 2025-10-17 | 7.16 | 6.82 | -0.36 | -5.01% | 6.82 | 7.37 | 660260 | 46824.36 | 6.56% | 9.00 |
| 2025-10-16 | 7.46 | 7.18 | -0.49 | -6.39% | 7.17 | 7.47 | 833071 | 60547.12 | 8.28% | 0.00 |
| 2025-10-15 | 7.60 | 7.67 | 0.13 | 1.72% | 7.48 | 8.06 | 1207266 | 93994.03 | 12.00% | 11.00 |
| 2025-10-14 | 7.86 | 7.54 | -0.44 | -5.51% | 7.50 | 7.97 | 1230300 | 94622.95 | 12.23% | 26.00 |
| 2025-10-13 | 7.05 | 7.98 | 0.97 | 13.84% | 7.05 | 8.08 | 1729956 | 132795.53 | 17.20% | 42.00 |
| 2025-10-10 | 7.06 | 7.01 | -0.22 | -3.04% | 6.94 | 7.22 | 807607 | 57011.82 | 8.03% | 0.00 |
| 2025-10-09 | 6.45 | 7.23 | 0.85 | 13.32% | 6.45 | 7.45 | 1115981 | 77362.43 | 11.09% | 15.00 |
| 2025-09-30 | 6.35 | 6.38 | 0.05 | 0.79% | 6.34 | 6.47 | 220790 | 14139.94 | 2.19% | 0.00 |
| 2025-09-29 | 6.34 | 6.33 | -0.03 | -0.47% | 6.27 | 6.41 | 258780 | 16377.11 | 2.57% | 0.00 |
| 2025-09-26 | 6.42 | 6.36 | -0.06 | -0.93% | 6.36 | 6.66 | 338133 | 22003.08 | 3.36% | 13.00 |
| 2025-09-25 | 6.45 | 6.42 | -0.07 | -1.08% | 6.42 | 6.60 | 270938 | 17605.20 | 2.69% | 0.00 |
| 2025-09-24 | 6.38 | 6.49 | 0.05 | 0.78% | 6.34 | 6.50 | 240554 | 15458.07 | 2.39% | 6.00 |
| 2025-09-23 | 6.65 | 6.44 | -0.24 | -3.59% | 6.23 | 6.68 | 436018 | 27872.91 | 4.33% | 0.00 |
| 2025-09-22 | 6.57 | 6.68 | 0.07 | 1.06% | 6.55 | 6.68 | 237717 | 15721.52 | 2.36% | 0.00 |
| 2025-09-19 | 6.68 | 6.61 | -0.09 | -1.34% | 6.54 | 6.70 | 334538 | 22132.29 | 3.33% | 0.00 |
| 2025-09-18 | 6.86 | 6.70 | -0.20 | -2.90% | 6.63 | 6.92 | 470377 | 31898.29 | 4.68% | 30.00 |
| 2025-09-17 | 6.84 | 6.90 | 0.02 | 0.29% | 6.81 | 6.92 | 346927 | 23878.74 | 3.45% | 3.00 |
| 2025-09-16 | 6.90 | 6.88 | -0.04 | -0.58% | 6.76 | 6.91 | 439364 | 30005.22 | 4.37% | 10.00 |
| 2025-09-15 | 7.14 | 6.92 | -0.26 | -3.62% | 6.90 | 7.14 | 579378 | 40249.09 | 5.76% | 9.00 |
| 2025-09-12 | 6.90 | 7.18 | 0.30 | 4.36% | 6.77 | 7.26 | 898956 | 62870.72 | 8.94% | 134.00 |
| 2025-09-11 | 6.61 | 6.88 | 0.25 | 3.77% | 6.48 | 6.88 | 619905 | 41619.77 | 6.16% | 107.00 |
| 2025-09-10 | 6.59 | 6.63 | 0.04 | 0.61% | 6.56 | 6.70 | 434102 | 28774.22 | 4.32% | 46.00 |
| 2025-09-09 | 6.73 | 6.59 | -0.61 | -8.47% | 6.55 | 6.87 | 920092 | 61426.11 | 9.15% | 3.00 |
| 2025-09-08 | 7.23 | 7.20 | -0.03 | -0.41% | 7.12 | 7.28 | 407896 | 29300.84 | 4.05% | 5.00 |
| 2025-09-05 | 6.99 | 7.23 | 0.27 | 3.88% | 6.95 | 7.24 | 512862 | 36582.49 | 5.10% | 40.00 |
| 2025-09-04 | 7.24 | 6.96 | -0.24 | -3.33% | 6.81 | 7.35 | 610317 | 43443.55 | 6.07% | 0.00 |
| 2025-09-03 | 7.53 | 7.20 | -0.32 | -4.26% | 7.15 | 7.54 | 638824 | 46912.01 | 6.35% | 27.00 |
| 2025-09-02 | 7.89 | 7.52 | -0.35 | -4.45% | 7.39 | 7.92 | 820189 | 61987.39 | 8.15% | 1.00 |
| 2025-09-01 | 8.00 | 7.87 | -0.16 | -1.99% | 7.78 | 8.15 | 971901 | 77120.36 | 9.66% | 39.00 |
| 2025-08-29 | 8.32 | 8.03 | -0.35 | -4.18% | 8.00 | 8.54 | 1130096 | 92744.08 | 11.23% | 38.00 |
| 2025-08-28 | 8.29 | 8.38 | -0.11 | -1.30% | 8.16 | 8.85 | 1426514 | 120778.35 | 14.18% | 96.00 |
| 2025-08-27 | 8.40 | 8.49 | 0.23 | 2.78% | 8.14 | 8.62 | 1824497 | 153496.06 | 18.14% | 424.00 |
| 2025-08-26 | 8.62 | 8.26 | -0.54 | -6.14% | 8.24 | 8.68 | 1648005 | 138229.05 | 16.38% | 2.00 |
| 2025-08-25 | 8.92 | 8.80 | 0.36 | 4.27% | 8.71 | 9.41 | 3177802 | 286801.22 | 31.59% | 103.00 |
| 2025-08-22 | 7.02 | 8.44 | 1.41 | 20.06% | 7.02 | 8.44 | 2031652 | 164762.42 | 20.20% | 13.00 |
| 2025-08-21 | 7.19 | 7.03 | -0.49 | -6.52% | 7.00 | 7.52 | 1487158 | 106605.23 | 14.78% | 17.00 |
| 2025-08-20 | 6.99 | 7.52 | 0.44 | 6.21% | 6.97 | 8.12 | 2236974 | 170090.50 | 22.24% | 62.00 |
| 2025-08-19 | 7.17 | 7.08 | -0.09 | -1.26% | 7.02 | 7.34 | 1331723 | 95157.55 | 13.24% | 72.00 |
| 2025-08-18 | 6.90 | 7.17 | 0.32 | 4.67% | 6.71 | 7.27 | 1520698 | 107312.37 | 15.12% | 67.00 |
三川智慧(300066)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。
