| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 6.66 | 6.79 | 0.02 | 0.30% | 6.52 | 6.89 | 393963 | 26519.30 | 3.92% | 23.00 |
| 2026-02-05 | 7.04 | 6.77 | -0.37 | -5.18% | 6.75 | 7.07 | 551818 | 38020.27 | 5.49% | 106.00 |
| 2026-02-04 | 7.15 | 7.14 | -0.08 | -1.11% | 7.02 | 7.27 | 550822 | 39323.80 | 5.48% | 0.00 |
| 2026-02-03 | 7.10 | 7.22 | 0.22 | 3.14% | 6.96 | 7.23 | 728426 | 52092.03 | 7.24% | 17.00 |
| 2026-02-02 | 7.10 | 7.00 | -0.28 | -3.85% | 6.96 | 7.27 | 643974 | 45722.88 | 6.40% | 64.00 |
| 2026-01-30 | 7.37 | 7.28 | -0.37 | -4.84% | 7.08 | 7.40 | 1164588 | 83874.63 | 11.58% | 89.00 |
| 2026-01-29 | 6.97 | 7.65 | 0.78 | 11.35% | 6.97 | 8.16 | 1834626 | 136872.22 | 18.24% | 17.00 |
| 2026-01-28 | 6.68 | 6.87 | 0.16 | 2.38% | 6.59 | 6.90 | 517790 | 35131.92 | 5.15% | 51.00 |
| 2026-01-27 | 6.69 | 6.71 | -0.03 | -0.45% | 6.54 | 6.78 | 219439 | 14611.58 | 2.18% | 0.00 |
| 2026-01-26 | 6.83 | 6.74 | -0.07 | -1.03% | 6.67 | 6.85 | 252351 | 17026.30 | 2.51% | 1.00 |
| 2026-01-23 | 6.75 | 6.81 | 0.06 | 0.89% | 6.70 | 6.82 | 278887 | 18865.71 | 2.77% | 40.00 |
| 2026-01-22 | 6.68 | 6.75 | 0.10 | 1.50% | 6.66 | 6.77 | 224465 | 15098.09 | 2.23% | 0.00 |
| 2026-01-21 | 6.59 | 6.65 | 0.03 | 0.45% | 6.55 | 6.69 | 156888 | 10432.09 | 1.56% | 0.00 |
| 2026-01-20 | 6.70 | 6.62 | -0.08 | -1.19% | 6.59 | 6.79 | 216500 | 14370.65 | 2.15% | 0.00 |
| 2026-01-19 | 6.67 | 6.70 | 0.03 | 0.45% | 6.65 | 6.74 | 196558 | 13179.41 | 1.95% | 0.00 |
| 2026-01-16 | 6.67 | 6.67 | 0.00 | 0.00% | 6.58 | 6.75 | 236006 | 15726.19 | 2.35% | 0.00 |
| 2026-01-15 | 6.67 | 6.67 | -0.09 | -1.33% | 6.65 | 6.82 | 246100 | 16515.25 | 2.45% | 0.00 |
| 2026-01-14 | 6.68 | 6.76 | 0.06 | 0.90% | 6.61 | 6.86 | 458115 | 30900.61 | 4.55% | 41.00 |
| 2026-01-13 | 6.95 | 6.70 | -0.22 | -3.18% | 6.68 | 6.95 | 386300 | 26157.95 | 3.84% | 2.00 |
| 2026-01-12 | 6.73 | 6.92 | 0.19 | 2.82% | 6.69 | 6.92 | 559469 | 38206.36 | 5.56% | 0.00 |
| 2026-01-09 | 6.54 | 6.73 | 0.16 | 2.44% | 6.54 | 6.74 | 450046 | 30118.22 | 4.47% | 30.00 |
| 2026-01-08 | 6.65 | 6.57 | -0.13 | -1.94% | 6.53 | 6.65 | 383544 | 25206.50 | 3.81% | 0.00 |
| 2026-01-07 | 6.60 | 6.70 | 0.25 | 3.88% | 6.53 | 6.77 | 660879 | 43941.53 | 6.57% | 150.00 |
| 2026-01-06 | 6.39 | 6.45 | 0.06 | 0.94% | 6.38 | 6.49 | 204774 | 13190.05 | 2.04% | 0.00 |
| 2026-01-05 | 6.24 | 6.39 | 0.16 | 2.57% | 6.24 | 6.39 | 221035 | 14008.54 | 2.20% | 0.00 |
| 2025-12-31 | 6.26 | 6.23 | -0.02 | -0.32% | 6.20 | 6.28 | 150285 | 9369.21 | 1.49% | 18.00 |
| 2025-12-30 | 6.32 | 6.25 | -0.08 | -1.26% | 6.24 | 6.33 | 182091 | 11430.48 | 1.81% | 0.00 |
| 2025-12-29 | 6.33 | 6.33 | 0.04 | 0.64% | 6.31 | 6.45 | 212142 | 13498.69 | 2.11% | 0.00 |
| 2025-12-26 | 6.36 | 6.29 | -0.06 | -0.94% | 6.27 | 6.37 | 155533 | 9823.81 | 1.55% | 0.00 |
| 2025-12-25 | 6.34 | 6.35 | 0.02 | 0.32% | 6.28 | 6.37 | 133555 | 8451.08 | 1.33% | 0.00 |
| 2025-12-24 | 6.26 | 6.33 | 0.09 | 1.44% | 6.23 | 6.35 | 151342 | 9560.10 | 1.50% | 5.00 |
| 2025-12-23 | 6.30 | 6.24 | -0.05 | -0.79% | 6.21 | 6.31 | 108288 | 6775.80 | 1.08% | 0.00 |
| 2025-12-22 | 6.30 | 6.29 | -0.01 | -0.16% | 6.28 | 6.34 | 142282 | 8971.12 | 1.41% | 0.00 |
| 2025-12-19 | 6.24 | 6.30 | 0.11 | 1.78% | 6.20 | 6.31 | 164912 | 10345.00 | 1.64% | 0.00 |
| 2025-12-18 | 6.22 | 6.19 | -0.05 | -0.80% | 6.18 | 6.30 | 111102 | 6931.26 | 1.10% | 0.00 |
| 2025-12-17 | 6.16 | 6.24 | 0.06 | 0.97% | 6.09 | 6.25 | 158890 | 9793.82 | 1.58% | 0.00 |
| 2025-12-16 | 6.31 | 6.18 | -0.14 | -2.22% | 6.15 | 6.33 | 158678 | 9824.42 | 1.58% | 1.00 |
| 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 |
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。
