| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 4.38 | 4.30 | -0.06 | -1.38% | 4.29 | 4.38 | 174458 | 7538.32 | 1.73% | 0.00 |
| 2025-07-03 | 4.34 | 4.36 | 0.02 | 0.46% | 4.32 | 4.37 | 173903 | 7560.79 | 1.73% | 190.00 |
| 2025-07-02 | 4.36 | 4.34 | -0.02 | -0.46% | 4.30 | 4.40 | 225042 | 9772.96 | 2.24% | 40.00 |
| 2025-07-01 | 4.38 | 4.36 | -0.06 | -1.36% | 4.30 | 4.41 | 257132 | 11170.30 | 2.56% | 0.00 |
| 2025-06-30 | 4.26 | 4.42 | 0.16 | 3.76% | 4.25 | 4.45 | 404609 | 17645.23 | 4.02% | 0.00 |
| 2025-06-27 | 4.30 | 4.26 | 0.02 | 0.47% | 4.25 | 4.37 | 261606 | 11260.69 | 2.60% | 0.00 |
| 2025-06-26 | 4.27 | 4.24 | -0.05 | -1.17% | 4.22 | 4.30 | 163454 | 6968.10 | 1.62% | 0.00 |
| 2025-06-25 | 4.27 | 4.29 | 0.03 | 0.70% | 4.22 | 4.29 | 178326 | 7585.75 | 1.77% | 275.00 |
| 2025-06-24 | 4.16 | 4.26 | 0.09 | 2.16% | 4.16 | 4.27 | 189826 | 8046.90 | 1.89% | 0.00 |
| 2025-06-23 | 4.07 | 4.17 | 0.07 | 1.71% | 4.07 | 4.17 | 139539 | 5777.28 | 1.39% | 0.00 |
| 2025-06-20 | 4.14 | 4.10 | -0.06 | -1.44% | 4.10 | 4.19 | 150287 | 6209.73 | 1.49% | 0.00 |
| 2025-06-19 | 4.25 | 4.16 | -0.09 | -2.12% | 4.11 | 4.26 | 235939 | 9847.44 | 2.35% | 0.00 |
| 2025-06-18 | 4.30 | 4.25 | -0.08 | -1.85% | 4.22 | 4.32 | 227458 | 9667.09 | 2.26% | 0.00 |
| 2025-06-17 | 4.40 | 4.33 | -0.05 | -1.14% | 4.30 | 4.42 | 294393 | 12767.83 | 2.93% | 0.00 |
| 2025-06-16 | 4.39 | 4.38 | -0.04 | -0.90% | 4.32 | 4.44 | 397716 | 17393.33 | 3.95% | 11.00 |
| 2025-06-13 | 4.46 | 4.42 | -0.06 | -1.34% | 4.40 | 4.68 | 665782 | 30056.92 | 6.62% | 0.00 |
| 2025-06-12 | 4.46 | 4.48 | 0.03 | 0.67% | 4.38 | 4.53 | 584644 | 25990.31 | 5.81% | 57.00 |
| 2025-06-11 | 4.21 | 4.45 | 0.22 | 5.20% | 4.21 | 4.57 | 899552 | 39729.25 | 8.94% | 0.00 |
| 2025-06-10 | 4.28 | 4.23 | -0.05 | -1.17% | 4.18 | 4.32 | 358652 | 15187.57 | 3.57% | 0.00 |
| 2025-06-09 | 4.18 | 4.28 | 0.13 | 3.13% | 4.17 | 4.30 | 289973 | 12325.36 | 2.88% | 0.00 |
| 2025-06-06 | 4.16 | 4.15 | 0.00 | 0.00% | 4.12 | 4.18 | 97577 | 4043.05 | 0.97% | 0.00 |
| 2025-06-05 | 4.12 | 4.18 | 0.05 | 1.21% | 4.10 | 4.22 | 207675 | 8657.88 | 2.06% | 0.00 |
| 2025-06-04 | 4.05 | 4.13 | 0.09 | 2.23% | 4.04 | 4.15 | 140428 | 5766.16 | 1.40% | 0.00 |
| 2025-06-03 | 4.03 | 4.04 | -0.01 | -0.25% | 4.01 | 4.11 | 102712 | 4173.24 | 1.02% | 0.00 |
| 2025-05-30 | 4.14 | 4.05 | -0.10 | -2.41% | 4.04 | 4.15 | 142527 | 5813.83 | 1.42% | 0.00 |
| 2025-05-29 | 4.06 | 4.15 | 0.08 | 1.97% | 4.05 | 4.16 | 127544 | 5265.30 | 1.27% | 0.00 |
| 2025-05-28 | 4.08 | 4.07 | 0.00 | 0.00% | 4.03 | 4.10 | 97946 | 3981.33 | 0.97% | 0.00 |
| 2025-05-27 | 4.05 | 4.07 | 0.00 | 0.00% | 4.01 | 4.08 | 102555 | 4150.35 | 1.02% | 0.00 |
| 2025-05-26 | 4.02 | 4.07 | 0.05 | 1.24% | 4.01 | 4.08 | 93664 | 3799.51 | 0.93% | 0.00 |
| 2025-05-23 | 4.09 | 4.02 | -0.07 | -1.71% | 4.00 | 4.13 | 124572 | 5069.00 | 1.24% | 0.00 |
| 2025-05-22 | 4.14 | 4.09 | -0.08 | -1.92% | 4.08 | 4.19 | 142888 | 5890.67 | 1.42% | 0.00 |
| 2025-05-21 | 4.22 | 4.17 | -0.05 | -1.18% | 4.15 | 4.23 | 156852 | 6548.82 | 1.56% | 0.00 |
| 2025-05-20 | 4.21 | 4.22 | 0.02 | 0.48% | 4.17 | 4.25 | 155876 | 6565.46 | 1.55% | 0.00 |
| 2025-05-19 | 4.16 | 4.20 | 0.02 | 0.48% | 4.14 | 4.23 | 143568 | 6012.91 | 1.43% | 0.00 |
| 2025-05-16 | 4.17 | 4.18 | -0.02 | -0.48% | 4.15 | 4.28 | 182640 | 7686.81 | 1.82% | 0.00 |
| 2025-05-15 | 4.19 | 4.20 | 0.01 | 0.24% | 4.16 | 4.26 | 208897 | 8806.25 | 2.08% | 0.00 |
| 2025-05-14 | 4.14 | 4.19 | 0.03 | 0.72% | 4.14 | 4.21 | 170761 | 7148.97 | 1.70% | 0.00 |
| 2025-05-13 | 4.24 | 4.16 | -0.05 | -1.19% | 4.15 | 4.25 | 185314 | 7765.67 | 1.84% | 0.00 |
| 2025-05-12 | 4.24 | 4.21 | 0.00 | 0.00% | 4.16 | 4.24 | 169137 | 7105.69 | 1.68% | 0.00 |
| 2025-05-09 | 4.28 | 4.21 | -0.06 | -1.41% | 4.20 | 4.30 | 216993 | 9187.51 | 2.16% | 0.00 |
| 2025-05-08 | 4.24 | 4.27 | 0.01 | 0.23% | 4.21 | 4.33 | 251658 | 10768.97 | 2.50% | 0.00 |
| 2025-05-07 | 4.36 | 4.26 | -0.06 | -1.39% | 4.22 | 4.40 | 368707 | 15790.53 | 3.67% | 0.00 |
| 2025-05-06 | 4.15 | 4.32 | 0.22 | 5.37% | 4.15 | 4.45 | 550637 | 23751.74 | 5.47% | 100.00 |
| 2025-04-30 | 3.94 | 4.10 | 0.16 | 4.06% | 3.94 | 4.20 | 384063 | 15776.00 | 3.82% | 15.00 |
| 2025-04-29 | 3.92 | 3.94 | 0.03 | 0.77% | 3.86 | 4.00 | 250641 | 9896.76 | 2.49% | 0.00 |
| 2025-04-28 | 3.90 | 3.91 | 0.12 | 3.17% | 3.90 | 4.05 | 437203 | 17316.88 | 4.35% | 0.00 |
| 2025-04-25 | 3.75 | 3.79 | 0.03 | 0.80% | 3.74 | 3.82 | 99942 | 3783.98 | 0.99% | 0.00 |
| 2025-04-24 | 3.81 | 3.76 | -0.05 | -1.31% | 3.71 | 3.82 | 115516 | 4345.60 | 1.15% | 0.00 |
| 2025-04-23 | 3.82 | 3.81 | 0.03 | 0.79% | 3.78 | 3.85 | 139442 | 5323.62 | 1.39% | 0.00 |
| 2025-04-22 | 3.77 | 3.78 | -0.01 | -0.26% | 3.76 | 3.80 | 103135 | 3899.75 | 1.03% | 0.00 |
| 2025-04-21 | 3.73 | 3.79 | 0.06 | 1.61% | 3.69 | 3.79 | 115518 | 4344.91 | 1.15% | 0.00 |
| 2025-04-18 | 3.71 | 3.73 | 0.01 | 0.27% | 3.67 | 3.77 | 101210 | 3770.64 | 1.01% | 0.00 |
| 2025-04-17 | 3.70 | 3.72 | 0.01 | 0.27% | 3.69 | 3.77 | 94076 | 3518.14 | 0.94% | 0.00 |
| 2025-04-16 | 3.79 | 3.71 | -0.09 | -2.37% | 3.62 | 3.79 | 126103 | 4665.26 | 1.25% | 0.00 |
| 2025-04-15 | 3.83 | 3.80 | -0.03 | -0.78% | 3.76 | 3.85 | 102840 | 3904.27 | 1.02% | 0.00 |
| 2025-04-14 | 3.86 | 3.83 | 0.03 | 0.79% | 3.82 | 3.90 | 153880 | 5939.04 | 1.53% | 0.00 |
| 2025-04-11 | 3.76 | 3.80 | -0.03 | -0.78% | 3.76 | 3.85 | 121956 | 4654.70 | 1.21% | 0.00 |
| 2025-04-10 | 3.81 | 3.83 | 0.07 | 1.86% | 3.80 | 3.91 | 196752 | 7571.19 | 1.96% | 0.00 |
| 2025-04-09 | 3.55 | 3.76 | 0.11 | 3.01% | 3.37 | 3.78 | 226954 | 8176.65 | 2.26% | 0.00 |
| 2025-04-08 | 3.56 | 3.65 | 0.20 | 5.80% | 3.52 | 3.69 | 247162 | 8906.76 | 2.46% | 0.00 |
| 2025-04-07 | 3.99 | 3.45 | -0.71 | -17.07% | 3.35 | 3.99 | 272023 | 9922.46 | 2.70% | 0.00 |
| 2025-04-03 | 4.18 | 4.16 | -0.02 | -0.48% | 4.13 | 4.21 | 96200 | 4010.72 | 0.96% | 0.00 |
| 2025-04-02 | 4.16 | 4.18 | 0.00 | 0.00% | 4.15 | 4.24 | 67067 | 2814.38 | 0.67% | 0.00 |
| 2025-04-01 | 4.17 | 4.18 | -0.01 | -0.24% | 4.16 | 4.24 | 106560 | 4470.63 | 1.06% | 0.00 |
| 2025-03-31 | 4.19 | 4.19 | -0.03 | -0.71% | 4.10 | 4.21 | 120551 | 5004.22 | 1.20% | 0.00 |
| 2025-03-28 | 4.26 | 4.22 | -0.05 | -1.17% | 4.18 | 4.30 | 109082 | 4599.93 | 1.08% | 0.00 |
| 2025-03-27 | 4.31 | 4.27 | -0.08 | -1.84% | 4.22 | 4.33 | 113090 | 4839.73 | 1.12% | 0.00 |
| 2025-03-26 | 4.25 | 4.35 | 0.11 | 2.59% | 4.23 | 4.37 | 153641 | 6658.42 | 1.53% | 1.00 |
| 2025-03-25 | 4.23 | 4.24 | 0.01 | 0.24% | 4.20 | 4.30 | 108491 | 4609.17 | 1.08% | 0.00 |
| 2025-03-24 | 4.44 | 4.23 | -0.21 | -4.73% | 4.13 | 4.46 | 227434 | 9704.48 | 2.26% | 0.00 |
| 2025-03-21 | 4.44 | 4.44 | -0.03 | -0.67% | 4.38 | 4.51 | 224926 | 9943.41 | 2.24% | 0.00 |
| 2025-03-20 | 4.47 | 4.47 | -0.01 | -0.22% | 4.45 | 4.53 | 158360 | 7116.34 | 1.57% | 0.00 |
| 2025-03-19 | 4.50 | 4.48 | -0.04 | -0.88% | 4.43 | 4.52 | 149537 | 6679.77 | 1.49% | 0.00 |
| 2025-03-18 | 4.50 | 4.52 | 0.00 | 0.00% | 4.49 | 4.57 | 157087 | 7105.27 | 1.56% | 0.00 |
| 2025-03-17 | 4.48 | 4.52 | 0.02 | 0.44% | 4.48 | 4.57 | 233947 | 10566.58 | 2.33% | 100.00 |
| 2025-03-14 | 4.38 | 4.50 | 0.12 | 2.74% | 4.34 | 4.53 | 364314 | 16272.34 | 3.62% | 0.00 |
| 2025-03-13 | 4.45 | 4.38 | -0.09 | -2.01% | 4.33 | 4.46 | 183299 | 8020.86 | 1.82% | 0.00 |
| 2025-03-12 | 4.46 | 4.47 | 0.01 | 0.22% | 4.42 | 4.55 | 281646 | 12618.51 | 2.80% | 10.00 |
| 2025-03-11 | 4.35 | 4.46 | 0.03 | 0.68% | 4.32 | 4.46 | 177226 | 7800.40 | 1.76% | 246.00 |
| 2025-03-10 | 4.45 | 4.43 | -0.05 | -1.12% | 4.37 | 4.49 | 198813 | 8786.28 | 1.98% | 232.00 |
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。
