| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 50.90 | 54.17 | 1.88 | 3.60% | 50.12 | 54.28 | 102695 | 53247.62 | 19.37% | 4.00 |
| 2026-02-03 | 49.53 | 52.29 | 3.21 | 6.54% | 49.22 | 52.44 | 105143 | 53726.21 | 19.83% | 1.00 |
| 2026-02-02 | 47.64 | 49.08 | 0.64 | 1.32% | 47.59 | 50.45 | 83700 | 41392.04 | 15.79% | 10.00 |
| 2026-01-30 | 48.12 | 48.44 | -0.91 | -1.84% | 47.08 | 51.23 | 95179 | 46391.27 | 17.95% | 0.00 |
| 2026-01-29 | 48.01 | 49.35 | 4.17 | 9.23% | 46.02 | 52.00 | 141256 | 69693.98 | 26.64% | 0.00 |
| 2026-01-28 | 46.20 | 45.18 | -1.53 | -3.28% | 45.00 | 46.84 | 44423 | 20312.69 | 8.38% | 0.00 |
| 2026-01-27 | 46.29 | 46.71 | 0.01 | 0.02% | 45.56 | 47.70 | 41313 | 19197.23 | 7.79% | 0.00 |
| 2026-01-26 | 47.58 | 46.70 | -1.38 | -2.87% | 46.00 | 48.52 | 46928 | 22047.28 | 8.85% | 0.00 |
| 2026-01-23 | 46.61 | 48.08 | 1.52 | 3.26% | 45.95 | 48.90 | 62838 | 30029.92 | 11.85% | 0.00 |
| 2026-01-22 | 45.88 | 46.56 | 0.68 | 1.48% | 45.16 | 46.88 | 48735 | 22537.47 | 9.19% | 1.00 |
| 2026-01-21 | 46.53 | 45.88 | -1.45 | -3.06% | 45.80 | 47.42 | 56007 | 25986.54 | 10.56% | 0.00 |
| 2026-01-20 | 49.69 | 47.33 | -1.77 | -3.60% | 46.70 | 49.80 | 69656 | 33384.14 | 13.14% | 26.00 |
| 2026-01-19 | 48.20 | 49.10 | -0.52 | -1.05% | 48.20 | 51.28 | 77972 | 38701.74 | 14.71% | 0.00 |
| 2026-01-16 | 52.86 | 49.62 | -3.69 | -6.92% | 49.17 | 55.50 | 121851 | 63255.31 | 22.98% | 0.00 |
| 2026-01-15 | 55.00 | 53.31 | -8.48 | -13.72% | 50.50 | 57.39 | 151580 | 81285.44 | 28.59% | 3.00 |
| 2026-01-14 | 56.18 | 61.79 | 10.30 | 20.00% | 53.55 | 61.79 | 195029 | 114590.35 | 36.79% | 0.00 |
| 2026-01-13 | 52.36 | 51.49 | 3.61 | 7.54% | 50.12 | 57.40 | 191333 | 102167.70 | 36.09% | 0.00 |
| 2026-01-12 | 41.12 | 47.88 | 7.98 | 20.00% | 40.53 | 47.88 | 96702 | 43194.55 | 18.24% | 0.00 |
| 2026-01-09 | 38.40 | 39.90 | 1.12 | 2.89% | 38.40 | 40.14 | 52656 | 20728.88 | 9.93% | 4.00 |
| 2026-01-08 | 37.52 | 38.78 | 1.15 | 3.06% | 37.10 | 38.78 | 41245 | 15735.41 | 7.78% | 3.00 |
| 2026-01-07 | 37.72 | 37.63 | -0.11 | -0.29% | 37.10 | 38.28 | 31318 | 11804.84 | 5.91% | 0.00 |
| 2026-01-06 | 37.84 | 37.74 | -0.36 | -0.94% | 37.29 | 38.17 | 32770 | 12328.25 | 6.18% | 0.00 |
| 2026-01-05 | 36.54 | 38.10 | 1.33 | 3.62% | 36.22 | 38.70 | 52311 | 19658.96 | 9.87% | 3.00 |
| 2025-12-31 | 35.44 | 36.77 | 1.38 | 3.90% | 35.14 | 36.99 | 32812 | 11889.76 | 6.19% | 1.00 |
| 2025-12-30 | 35.87 | 35.39 | -0.50 | -1.39% | 35.23 | 35.99 | 17202 | 6112.93 | 3.24% | 0.00 |
| 2025-12-29 | 35.80 | 35.89 | 0.12 | 0.34% | 35.30 | 35.92 | 17723 | 6315.20 | 3.34% | 1.00 |
| 2025-12-26 | 36.29 | 35.77 | -0.21 | -0.58% | 35.60 | 36.49 | 19174 | 6896.51 | 3.62% | 0.00 |
| 2025-12-25 | 36.03 | 35.98 | 0.33 | 0.93% | 35.27 | 36.08 | 20234 | 7236.23 | 3.82% | 0.00 |
| 2025-12-24 | 34.70 | 35.65 | 1.10 | 3.18% | 34.36 | 35.65 | 22868 | 8068.06 | 4.31% | 1.00 |
| 2025-12-23 | 35.22 | 34.55 | -0.80 | -2.26% | 34.50 | 35.38 | 21403 | 7438.33 | 4.04% | 0.00 |
| 2025-12-22 | 35.50 | 35.35 | -0.05 | -0.14% | 35.25 | 35.74 | 21096 | 7475.34 | 3.98% | 0.00 |
| 2025-12-19 | 35.74 | 35.40 | 0.00 | 0.00% | 35.14 | 35.77 | 22263 | 7876.32 | 4.20% | 0.00 |
| 2025-12-18 | 35.14 | 35.40 | -0.35 | -0.98% | 34.52 | 35.98 | 25432 | 9009.21 | 4.80% | 0.00 |
| 2025-12-17 | 35.70 | 35.75 | 0.05 | 0.14% | 34.59 | 35.96 | 27461 | 9683.02 | 5.18% | 0.00 |
| 2025-12-16 | 36.59 | 35.70 | -1.00 | -2.72% | 35.59 | 36.76 | 25138 | 9033.92 | 4.74% | 0.00 |
| 2025-12-15 | 36.13 | 36.70 | 0.01 | 0.03% | 35.92 | 37.29 | 28464 | 10431.99 | 5.37% | 0.00 |
| 2025-12-12 | 37.21 | 36.69 | -0.43 | -1.16% | 36.61 | 38.21 | 29603 | 11018.22 | 5.58% | 0.00 |
| 2025-12-11 | 38.50 | 37.12 | -1.52 | -3.93% | 37.05 | 38.50 | 35501 | 13294.88 | 6.70% | 0.00 |
| 2025-12-10 | 38.49 | 38.64 | 0.23 | 0.60% | 37.97 | 39.12 | 29293 | 11249.51 | 5.53% | 0.00 |
| 2025-12-09 | 39.20 | 38.41 | -0.85 | -2.17% | 38.36 | 39.50 | 33790 | 13148.19 | 6.37% | 0.00 |
| 2025-12-08 | 39.00 | 39.26 | 0.01 | 0.03% | 38.88 | 39.77 | 43863 | 17255.73 | 8.27% | 0.00 |
| 2025-12-05 | 37.98 | 39.25 | 1.03 | 2.69% | 37.46 | 39.25 | 40261 | 15458.53 | 7.59% | 0.00 |
| 2025-12-04 | 39.12 | 38.22 | -1.03 | -2.62% | 38.19 | 39.25 | 44301 | 17097.46 | 8.36% | 0.00 |
| 2025-12-03 | 41.46 | 39.25 | -2.75 | -6.55% | 38.86 | 41.65 | 70803 | 28161.84 | 13.36% | 13.00 |
| 2025-12-02 | 41.01 | 42.00 | 0.17 | 0.41% | 40.30 | 42.50 | 68281 | 28227.85 | 12.88% | 0.00 |
| 2025-12-01 | 42.19 | 41.83 | -0.78 | -1.83% | 41.40 | 44.13 | 91511 | 38867.35 | 17.26% | 0.00 |
| 2025-11-28 | 41.10 | 42.61 | 0.40 | 0.95% | 40.50 | 42.65 | 95954 | 39885.07 | 18.10% | 1.00 |
| 2025-11-27 | 44.50 | 42.21 | -5.05 | -10.69% | 42.01 | 45.94 | 165206 | 71979.33 | 31.16% | 0.00 |
| 2025-11-26 | 40.61 | 47.26 | 7.88 | 20.01% | 40.56 | 47.26 | 82999 | 37713.90 | 15.66% | 2.00 |
| 2025-11-25 | 37.50 | 39.38 | 2.23 | 6.00% | 37.35 | 42.00 | 81527 | 32269.59 | 15.38% | 0.00 |
| 2025-11-24 | 36.09 | 37.15 | 0.95 | 2.62% | 36.09 | 37.36 | 33635 | 12367.70 | 6.34% | 0.00 |
| 2025-11-21 | 37.02 | 36.20 | -1.11 | -2.98% | 35.97 | 38.20 | 45328 | 16667.26 | 8.55% | 0.00 |
| 2025-11-20 | 36.19 | 37.31 | 1.12 | 3.09% | 35.48 | 38.68 | 42339 | 15732.59 | 7.99% | 0.00 |
| 2025-11-19 | 37.07 | 36.19 | -0.72 | -1.95% | 36.04 | 37.07 | 16937 | 6158.15 | 3.19% | 0.00 |
| 2025-11-18 | 36.37 | 36.91 | 0.54 | 1.48% | 35.92 | 37.38 | 23117 | 8487.64 | 4.36% | 0.00 |
| 2025-11-17 | 35.35 | 36.37 | 1.09 | 3.09% | 35.18 | 36.40 | 19516 | 7037.71 | 3.68% | 0.00 |
| 2025-11-14 | 35.19 | 35.28 | -0.08 | -0.23% | 35.07 | 35.66 | 10303 | 3654.66 | 1.94% | 0.00 |
| 2025-11-13 | 34.89 | 35.36 | 0.43 | 1.23% | 34.63 | 35.63 | 11001 | 3870.34 | 2.08% | 0.00 |
| 2025-11-12 | 35.24 | 34.93 | -0.22 | -0.63% | 34.68 | 35.48 | 10306 | 3608.96 | 1.94% | 0.00 |
| 2025-11-11 | 35.56 | 35.15 | -0.44 | -1.24% | 35.01 | 35.80 | 9908 | 3499.28 | 1.87% | 0.00 |
| 2025-11-10 | 35.50 | 35.59 | 0.38 | 1.08% | 35.21 | 35.74 | 10666 | 3794.18 | 2.01% | 0.00 |
| 2025-11-07 | 35.78 | 35.21 | -0.65 | -1.81% | 35.01 | 35.80 | 12261 | 4333.39 | 2.31% | 0.00 |
| 2025-11-06 | 36.00 | 35.86 | -0.14 | -0.39% | 35.51 | 36.15 | 11795 | 4213.72 | 2.22% | 0.00 |
| 2025-11-05 | 36.38 | 36.00 | -0.47 | -1.29% | 35.82 | 36.47 | 12905 | 4658.28 | 2.43% | 0.00 |
| 2025-11-04 | 36.22 | 36.47 | 0.29 | 0.80% | 35.95 | 36.68 | 19258 | 6985.35 | 3.63% | 0.00 |
| 2025-11-03 | 35.96 | 36.18 | 0.49 | 1.37% | 35.40 | 36.28 | 17199 | 6185.76 | 3.24% | 0.00 |
| 2025-10-31 | 34.67 | 35.69 | 1.01 | 2.91% | 34.61 | 35.70 | 25480 | 9025.96 | 4.81% | 0.00 |
| 2025-10-30 | 34.77 | 34.68 | -0.18 | -0.52% | 34.66 | 35.49 | 14146 | 4944.96 | 2.67% | 0.00 |
| 2025-10-29 | 35.11 | 34.86 | -0.44 | -1.25% | 34.61 | 35.41 | 11506 | 4022.64 | 2.17% | 0.00 |
| 2025-10-28 | 35.27 | 35.30 | 0.00 | 0.00% | 34.72 | 35.57 | 13028 | 4609.70 | 2.46% | 0.00 |
| 2025-10-27 | 35.13 | 35.30 | 0.17 | 0.48% | 34.59 | 35.40 | 15981 | 5600.46 | 3.01% | 0.00 |
| 2025-10-24 | 34.80 | 35.13 | 0.44 | 1.27% | 34.74 | 35.48 | 17262 | 6069.26 | 3.26% | 0.00 |
| 2025-10-23 | 34.66 | 34.69 | 0.14 | 0.41% | 34.02 | 34.78 | 12707 | 4371.27 | 2.40% | 0.00 |
| 2025-10-22 | 34.55 | 34.55 | 0.01 | 0.03% | 34.31 | 34.87 | 11014 | 3814.62 | 2.08% | 0.00 |
| 2025-10-21 | 34.00 | 34.54 | 0.76 | 2.25% | 33.72 | 34.55 | 13915 | 4779.29 | 2.62% | 0.00 |
| 2025-10-20 | 33.70 | 33.78 | 0.48 | 1.44% | 33.40 | 34.18 | 9452 | 3196.23 | 1.78% | 0.00 |
| 2025-10-17 | 34.08 | 33.30 | -0.84 | -2.46% | 33.30 | 34.48 | 11538 | 3903.65 | 2.18% | 0.00 |
| 2025-10-16 | 34.68 | 34.14 | -0.52 | -1.50% | 33.92 | 34.91 | 13462 | 4618.90 | 2.54% | 0.00 |
| 2025-10-15 | 34.40 | 34.66 | 0.07 | 0.20% | 34.20 | 35.65 | 24548 | 8581.59 | 4.63% | 0.00 |
| 2025-10-14 | 35.01 | 34.59 | -0.57 | -1.62% | 33.83 | 35.36 | 25488 | 8818.40 | 4.81% | 0.00 |
三维天地(301159)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。
