| 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 | 23.05 | 22.98 | -0.29 | -1.25% | 22.89 | 23.29 | 477210 | 110238.91 | 0.56% |
| 2026-02-05 | 23.25 | 23.27 | 0.01 | 0.04% | 23.02 | 23.40 | 682883 | 158616.39 | 0.81% |
| 2026-02-04 | 22.91 | 23.26 | 0.18 | 0.78% | 22.80 | 23.30 | 859733 | 198818.08 | 1.01% |
| 2026-02-03 | 21.45 | 23.08 | 1.70 | 7.95% | 21.44 | 23.11 | 1312057 | 294232.53 | 1.55% |
| 2026-02-02 | 22.03 | 21.38 | -0.54 | -2.46% | 21.30 | 22.04 | 615282 | 133159.31 | 0.73% |
| 2026-01-30 | 22.08 | 21.92 | -0.20 | -0.90% | 21.71 | 22.26 | 622327 | 136631.56 | 0.73% |
| 2026-01-29 | 22.45 | 22.12 | -0.13 | -0.58% | 21.75 | 22.45 | 957326 | 210621.98 | 1.13% |
| 2026-01-28 | 22.78 | 22.25 | -0.58 | -2.54% | 22.18 | 22.78 | 1092572 | 244675.20 | 1.29% |
| 2026-01-27 | 23.04 | 22.83 | -0.22 | -0.95% | 22.68 | 23.32 | 766377 | 176246.23 | 0.90% |
| 2026-01-26 | 23.03 | 23.05 | 0.07 | 0.30% | 22.80 | 23.42 | 992022 | 229256.89 | 1.17% |
| 2026-01-23 | 22.71 | 22.98 | 0.37 | 1.64% | 22.62 | 23.23 | 993901 | 228953.78 | 1.17% |
| 2026-01-22 | 22.61 | 22.61 | 0.03 | 0.13% | 22.35 | 22.69 | 642589 | 144918.03 | 0.76% |
| 2026-01-21 | 22.53 | 22.58 | 0.03 | 0.13% | 22.41 | 22.82 | 798546 | 180354.36 | 0.94% |
| 2026-01-20 | 22.20 | 22.55 | 0.45 | 2.04% | 22.13 | 22.63 | 1004541 | 225205.06 | 1.19% |
| 2026-01-19 | 21.98 | 22.10 | -0.01 | -0.05% | 21.89 | 22.27 | 716854 | 158036.84 | 0.85% |
| 2026-01-16 | 22.19 | 22.11 | -0.14 | -0.63% | 22.01 | 22.54 | 684874 | 152252.89 | 0.81% |
| 2026-01-15 | 22.15 | 22.25 | 0.01 | 0.04% | 22.05 | 22.44 | 570392 | 127036.38 | 0.67% |
| 2026-01-14 | 22.62 | 22.24 | -0.38 | -1.68% | 22.02 | 22.79 | 932308 | 208512.75 | 1.10% |
| 2026-01-13 | 22.70 | 22.62 | 0.06 | 0.27% | 22.28 | 22.95 | 934790 | 210957.06 | 1.10% |
| 2026-01-12 | 22.32 | 22.56 | 0.28 | 1.26% | 22.06 | 22.70 | 934560 | 210125.75 | 1.10% |
| 2026-01-09 | 21.57 | 22.28 | 0.85 | 3.97% | 21.57 | 22.38 | 1104154 | 244363.86 | 1.30% |
| 2026-01-08 | 21.72 | 21.43 | -0.30 | -1.38% | 21.31 | 21.83 | 517762 | 111230.08 | 0.61% |
| 2026-01-07 | 21.88 | 21.73 | -0.15 | -0.69% | 21.62 | 21.95 | 585280 | 127182.74 | 0.69% |
| 2026-01-06 | 21.25 | 21.88 | 0.62 | 2.92% | 21.21 | 22.00 | 877272 | 190833.20 | 1.04% |
| 2026-01-05 | 21.11 | 21.26 | 0.13 | 0.62% | 21.01 | 21.35 | 775391 | 164429.42 | 0.91% |
| 2025-12-31 | 21.11 | 21.13 | 0.09 | 0.43% | 20.93 | 21.25 | 403597 | 85264.86 | 0.48% |
| 2025-12-30 | 20.67 | 21.04 | 0.32 | 1.54% | 20.67 | 21.35 | 750355 | 157900.95 | 0.89% |
| 2025-12-29 | 21.18 | 20.72 | -0.45 | -2.13% | 20.65 | 21.20 | 650952 | 135966.53 | 0.77% |
| 2025-12-26 | 20.63 | 21.17 | 0.50 | 2.42% | 20.60 | 21.28 | 715799 | 151071.70 | 0.84% |
| 2025-12-25 | 20.80 | 20.67 | -0.13 | -0.63% | 20.62 | 20.86 | 325381 | 67316.11 | 0.38% |
| 2025-12-24 | 20.69 | 20.80 | 0.12 | 0.58% | 20.56 | 20.90 | 316322 | 65655.95 | 0.37% |
| 2025-12-23 | 20.85 | 20.68 | -0.21 | -1.01% | 20.44 | 20.93 | 520129 | 107309.95 | 0.61% |
| 2025-12-22 | 21.30 | 20.89 | -0.35 | -1.65% | 20.86 | 21.38 | 580600 | 121761.44 | 0.69% |
| 2025-12-19 | 20.99 | 21.24 | 0.24 | 1.14% | 20.95 | 21.50 | 522373 | 111253.86 | 0.62% |
| 2025-12-18 | 20.90 | 21.00 | -0.07 | -0.33% | 20.70 | 21.18 | 388530 | 81427.87 | 0.46% |
| 2025-12-17 | 20.79 | 21.07 | 0.31 | 1.49% | 20.63 | 21.19 | 482588 | 100948.77 | 0.57% |
| 2025-12-16 | 21.04 | 20.76 | -0.31 | -1.47% | 20.62 | 21.04 | 420097 | 87166.21 | 0.50% |
| 2025-12-15 | 21.31 | 21.07 | -0.25 | -1.17% | 21.06 | 21.57 | 446771 | 95335.12 | 0.53% |
| 2025-12-12 | 21.19 | 21.32 | 0.23 | 1.09% | 21.09 | 21.39 | 533302 | 113370.89 | 0.63% |
| 2025-12-11 | 21.45 | 21.09 | -0.38 | -1.77% | 21.03 | 21.61 | 501440 | 106544.98 | 0.59% |
| 2025-12-10 | 21.17 | 21.47 | 0.29 | 1.37% | 21.03 | 21.55 | 516531 | 110197.09 | 0.61% |
| 2025-12-09 | 21.15 | 21.18 | -0.05 | -0.24% | 21.04 | 21.43 | 414681 | 88048.27 | 0.49% |
| 2025-12-08 | 21.43 | 21.23 | -0.07 | -0.33% | 21.03 | 21.63 | 652898 | 138709.14 | 0.77% |
| 2025-12-05 | 20.94 | 21.30 | 0.33 | 1.57% | 20.90 | 21.35 | 819260 | 173557.86 | 0.97% |
| 2025-12-04 | 20.41 | 20.97 | 0.57 | 2.79% | 20.34 | 20.99 | 837912 | 174096.38 | 0.99% |
| 2025-12-03 | 20.23 | 20.40 | 0.24 | 1.19% | 20.10 | 20.64 | 633431 | 129219.07 | 0.75% |
| 2025-12-02 | 20.11 | 20.16 | 0.04 | 0.20% | 19.99 | 20.26 | 507928 | 102289.20 | 0.60% |
| 2025-12-01 | 20.38 | 20.12 | -0.20 | -0.98% | 19.96 | 20.38 | 663262 | 132994.09 | 0.78% |
| 2025-11-28 | 20.06 | 20.32 | 0.19 | 0.94% | 19.95 | 20.36 | 422426 | 85487.67 | 0.50% |
| 2025-11-27 | 20.80 | 20.13 | -0.75 | -3.59% | 20.10 | 20.83 | 767004 | 155962.30 | 0.91% |
| 2025-11-26 | 20.40 | 20.88 | 0.44 | 2.15% | 20.40 | 21.04 | 615896 | 128729.44 | 0.73% |
| 2025-11-25 | 20.57 | 20.44 | -0.07 | -0.34% | 20.38 | 20.62 | 420173 | 86048.76 | 0.50% |
| 2025-11-24 | 20.53 | 20.51 | 0.25 | 1.23% | 20.21 | 20.66 | 383776 | 78516.98 | 0.45% |
| 2025-11-21 | 20.61 | 20.26 | -0.60 | -2.88% | 20.20 | 20.70 | 548195 | 112054.35 | 0.65% |
| 2025-11-20 | 20.80 | 20.86 | 0.09 | 0.43% | 20.80 | 21.12 | 376581 | 78912.52 | 0.44% |
| 2025-11-19 | 21.00 | 20.77 | -0.09 | -0.43% | 20.66 | 21.03 | 361003 | 75225.10 | 0.43% |
| 2025-11-18 | 20.57 | 20.86 | 0.29 | 1.41% | 20.54 | 21.28 | 760735 | 159379.17 | 0.90% |
| 2025-11-17 | 20.64 | 20.57 | -0.09 | -0.44% | 20.36 | 20.64 | 435497 | 89278.80 | 0.51% |
| 2025-11-14 | 20.88 | 20.66 | -0.23 | -1.10% | 20.65 | 21.05 | 410212 | 85437.89 | 0.48% |
| 2025-11-13 | 20.66 | 20.89 | 0.24 | 1.16% | 20.53 | 20.93 | 469009 | 97482.06 | 0.55% |
| 2025-11-12 | 20.91 | 20.65 | -0.26 | -1.24% | 20.61 | 20.95 | 441022 | 91468.10 | 0.52% |
| 2025-11-11 | 21.15 | 20.91 | -0.22 | -1.04% | 20.88 | 21.42 | 562580 | 118175.32 | 0.66% |
| 2025-11-10 | 22.00 | 21.13 | -1.00 | -4.52% | 20.85 | 22.00 | 1316993 | 279008.66 | 1.55% |
| 2025-11-07 | 22.02 | 22.13 | 0.14 | 0.64% | 21.81 | 22.33 | 539448 | 119249.12 | 0.64% |
| 2025-11-06 | 21.94 | 21.99 | 0.17 | 0.78% | 21.72 | 22.18 | 478563 | 105308.49 | 0.56% |
| 2025-11-05 | 21.61 | 21.82 | 0.11 | 0.51% | 21.31 | 21.93 | 486045 | 104985.18 | 0.57% |
| 2025-11-04 | 21.80 | 21.71 | -0.17 | -0.78% | 21.58 | 22.18 | 515388 | 112659.97 | 0.61% |
| 2025-11-03 | 22.18 | 21.88 | -0.26 | -1.17% | 21.72 | 22.36 | 518531 | 113631.91 | 0.61% |
| 2025-10-31 | 22.56 | 22.14 | -0.37 | -1.64% | 22.14 | 22.64 | 712947 | 159206.61 | 0.84% |
| 2025-10-30 | 22.28 | 22.51 | 0.39 | 1.76% | 22.24 | 22.80 | 932833 | 210614.16 | 1.10% |
| 2025-10-29 | 21.95 | 22.12 | 0.17 | 0.77% | 21.90 | 22.18 | 519559 | 114495.20 | 0.61% |
| 2025-10-28 | 22.50 | 21.95 | -0.58 | -2.57% | 21.87 | 22.60 | 1315460 | 290489.16 | 1.55% |
| 2025-10-27 | 22.94 | 22.53 | -0.38 | -1.66% | 22.37 | 23.47 | 1027526 | 234523.14 | 1.21% |
| 2025-10-24 | 22.73 | 22.91 | 0.23 | 1.01% | 22.66 | 23.28 | 483274 | 111058.28 | 0.57% |
| 2025-10-23 | 22.80 | 22.68 | -0.34 | -1.48% | 22.25 | 22.83 | 663292 | 149113.38 | 0.78% |
| 2025-10-22 | 22.98 | 23.02 | 0.19 | 0.83% | 22.79 | 23.37 | 715264 | 164958.19 | 0.84% |
| 2025-10-21 | 22.59 | 22.83 | 0.34 | 1.51% | 22.43 | 22.95 | 584955 | 133073.86 | 0.69% |
| 2025-10-20 | 22.82 | 22.49 | -0.01 | -0.04% | 22.38 | 23.07 | 589946 | 133593.44 | 0.70% |
| 2025-10-17 | 23.45 | 22.50 | -1.07 | -4.54% | 22.43 | 23.45 | 759273 | 173192.45 | 0.90% |
| 2025-10-16 | 23.47 | 23.57 | 0.11 | 0.47% | 23.28 | 23.97 | 787069 | 186375.25 | 0.93% |
三一重工(600031)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。
