| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-15 | 6.61 | 6.85 | 0.24 | 3.63% | 6.60 | 7.06 | 1160169 | 79858.28 | 11.53% | 11.00 |
| 2025-08-14 | 6.83 | 6.61 | -0.31 | -4.48% | 6.61 | 6.88 | 1003180 | 67395.49 | 9.97% | 34.00 |
| 2025-08-13 | 6.89 | 6.92 | -0.08 | -1.14% | 6.80 | 7.02 | 1071731 | 73933.85 | 10.65% | 108.00 |
| 2025-08-12 | 7.22 | 7.00 | -0.23 | -3.18% | 6.83 | 7.27 | 1373216 | 95758.92 | 13.65% | 104.00 |
| 2025-08-11 | 7.60 | 7.23 | 0.14 | 1.97% | 7.13 | 7.86 | 2134066 | 156484.14 | 21.22% | 106.00 |
| 2025-08-08 | 6.39 | 7.09 | 0.57 | 8.74% | 6.39 | 7.57 | 2573832 | 179699.23 | 25.59% | 25.00 |
| 2025-08-07 | 5.91 | 6.52 | 0.58 | 9.76% | 5.75 | 6.94 | 1976838 | 124640.54 | 19.65% | 90.00 |
| 2025-08-06 | 5.84 | 5.94 | 0.09 | 1.54% | 5.81 | 6.06 | 737938 | 43719.77 | 7.34% | 55.00 |
| 2025-08-05 | 5.91 | 5.85 | -0.05 | -0.85% | 5.82 | 5.94 | 395240 | 23170.89 | 3.93% | 0.00 |
| 2025-08-04 | 5.80 | 5.90 | 0.07 | 1.20% | 5.72 | 5.90 | 396368 | 23119.77 | 3.94% | 11.00 |
| 2025-08-01 | 5.95 | 5.83 | -0.14 | -2.35% | 5.79 | 5.97 | 476534 | 27850.62 | 4.74% | 10.00 |
| 2025-07-31 | 6.09 | 5.97 | -0.12 | -1.97% | 5.89 | 6.16 | 672677 | 40358.26 | 6.69% | 2.00 |
| 2025-07-30 | 6.37 | 6.09 | -0.29 | -4.55% | 6.02 | 6.41 | 1044320 | 64457.26 | 10.38% | 19.00 |
| 2025-07-29 | 6.42 | 6.38 | -0.14 | -2.15% | 6.26 | 6.51 | 967660 | 61543.59 | 9.62% | 119.00 |
| 2025-07-28 | 6.36 | 6.52 | 0.18 | 2.84% | 6.33 | 6.62 | 1368676 | 88902.09 | 13.61% | 225.00 |
| 2025-07-25 | 6.51 | 6.34 | -0.29 | -4.37% | 6.25 | 6.55 | 1300319 | 82753.68 | 12.93% | 92.00 |
| 2025-07-24 | 6.06 | 6.63 | 0.39 | 6.25% | 6.02 | 6.79 | 1923430 | 123980.49 | 19.12% | 23.00 |
| 2025-07-23 | 6.16 | 6.24 | -0.07 | -1.11% | 5.94 | 6.36 | 1192066 | 73826.31 | 11.85% | 131.00 |
| 2025-07-22 | 6.58 | 6.31 | -0.48 | -7.07% | 6.26 | 6.80 | 1970890 | 126814.00 | 19.59% | 81.00 |
| 2025-07-21 | 6.46 | 6.79 | 0.28 | 4.30% | 6.23 | 6.88 | 2394037 | 158919.45 | 23.80% | 139.00 |
| 2025-07-18 | 6.31 | 6.51 | 0.21 | 3.33% | 6.12 | 6.84 | 2662168 | 171985.12 | 26.47% | 114.00 |
| 2025-07-17 | 5.78 | 6.30 | 0.35 | 5.88% | 5.70 | 6.84 | 2523455 | 159568.91 | 25.09% | 87.00 |
| 2025-07-16 | 6.31 | 5.95 | -0.46 | -7.18% | 5.92 | 6.40 | 2142892 | 129918.70 | 21.30% | 516.00 |
| 2025-07-15 | 6.36 | 6.41 | 0.07 | 1.10% | 6.17 | 6.99 | 3057758 | 200568.67 | 30.40% | 108.00 |
| 2025-07-14 | 5.91 | 6.34 | 0.84 | 15.27% | 5.80 | 6.59 | 3269585 | 202091.77 | 32.50% | 235.00 |
| 2025-07-11 | 4.67 | 5.50 | 0.92 | 20.09% | 4.64 | 5.50 | 1988136 | 105111.58 | 19.76% | 16.00 |
| 2025-07-10 | 4.43 | 4.58 | 0.17 | 3.85% | 4.42 | 4.60 | 653926 | 29552.01 | 6.50% | 102.00 |
| 2025-07-09 | 4.46 | 4.41 | -0.02 | -0.45% | 4.38 | 4.46 | 203790 | 9009.90 | 2.03% | 0.00 |
| 2025-07-08 | 4.36 | 4.43 | 0.07 | 1.61% | 4.35 | 4.46 | 232192 | 10246.68 | 2.31% | 42.00 |
| 2025-07-07 | 4.29 | 4.36 | 0.06 | 1.40% | 4.26 | 4.38 | 166464 | 7201.35 | 1.65% | 5.00 |
| 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 |
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。
