| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.51 | 3.53 | 0.04 | 1.15% | 3.48 | 3.57 | 364050 | 12848.54 | 3.14% |
| 2026-02-02 | 3.45 | 3.49 | -0.07 | -1.97% | 3.45 | 3.65 | 563517 | 19904.30 | 4.86% |
| 2026-01-30 | 3.73 | 3.56 | -0.17 | -4.56% | 3.50 | 3.75 | 761064 | 27244.46 | 6.56% |
| 2026-01-29 | 3.67 | 3.73 | 0.07 | 1.91% | 3.56 | 3.73 | 891654 | 32739.35 | 7.69% |
| 2026-01-28 | 3.62 | 3.66 | -0.03 | -0.81% | 3.60 | 3.81 | 874828 | 32272.08 | 7.54% |
| 2026-01-27 | 3.60 | 3.69 | 0.05 | 1.37% | 3.48 | 3.74 | 1447933 | 52332.57 | 12.48% |
| 2026-01-26 | 3.85 | 3.64 | 0.01 | 0.28% | 3.58 | 3.99 | 2660549 | 100100.68 | 22.93% |
| 2026-01-23 | 3.32 | 3.63 | 0.33 | 10.00% | 3.31 | 3.63 | 1464769 | 52331.21 | 12.63% |
| 2026-01-22 | 3.24 | 3.30 | 0.05 | 1.54% | 3.23 | 3.31 | 320040 | 10529.38 | 2.76% |
| 2026-01-21 | 3.21 | 3.25 | 0.01 | 0.31% | 3.17 | 3.25 | 249390 | 8037.89 | 2.15% |
| 2026-01-20 | 3.20 | 3.24 | 0.04 | 1.25% | 3.18 | 3.24 | 267200 | 8588.58 | 2.30% |
| 2026-01-19 | 3.12 | 3.20 | 0.06 | 1.91% | 3.11 | 3.20 | 213552 | 6775.16 | 1.84% |
| 2026-01-16 | 3.17 | 3.14 | -0.03 | -0.95% | 3.11 | 3.18 | 252834 | 7940.76 | 2.18% |
| 2026-01-15 | 3.21 | 3.17 | -0.04 | -1.25% | 3.16 | 3.23 | 283855 | 9047.35 | 2.45% |
| 2026-01-14 | 3.22 | 3.21 | -0.03 | -0.93% | 3.17 | 3.30 | 398456 | 12915.89 | 3.43% |
| 2026-01-13 | 3.25 | 3.24 | -0.01 | -0.31% | 3.19 | 3.30 | 371854 | 12057.13 | 3.21% |
| 2026-01-12 | 3.23 | 3.25 | 0.02 | 0.62% | 3.22 | 3.26 | 310805 | 10059.17 | 2.68% |
| 2026-01-09 | 3.26 | 3.23 | -0.03 | -0.92% | 3.19 | 3.26 | 322871 | 10411.85 | 2.78% |
| 2026-01-08 | 3.20 | 3.26 | 0.08 | 2.52% | 3.18 | 3.28 | 321333 | 10418.76 | 2.77% |
| 2026-01-07 | 3.30 | 3.18 | -0.13 | -3.93% | 3.17 | 3.30 | 416616 | 13416.11 | 3.59% |
| 2026-01-06 | 3.21 | 3.31 | 0.12 | 3.76% | 3.19 | 3.34 | 389661 | 12797.74 | 3.36% |
| 2026-01-05 | 3.16 | 3.19 | 0.04 | 1.27% | 3.13 | 3.24 | 337734 | 10719.68 | 2.91% |
| 2025-12-31 | 3.19 | 3.15 | -0.03 | -0.94% | 3.11 | 3.19 | 232998 | 7335.49 | 2.01% |
| 2025-12-30 | 3.28 | 3.18 | -0.08 | -2.45% | 3.17 | 3.28 | 298574 | 9562.41 | 2.57% |
| 2025-12-29 | 3.34 | 3.26 | -0.10 | -2.98% | 3.25 | 3.52 | 704083 | 23619.00 | 6.07% |
| 2025-12-26 | 3.17 | 3.36 | 0.18 | 5.66% | 3.17 | 3.38 | 768233 | 25341.08 | 6.62% |
| 2025-12-25 | 3.16 | 3.18 | 0.04 | 1.27% | 3.12 | 3.19 | 226650 | 7166.00 | 1.95% |
| 2025-12-24 | 3.08 | 3.14 | 0.07 | 2.28% | 3.06 | 3.15 | 223727 | 6966.15 | 1.93% |
| 2025-12-23 | 3.10 | 3.07 | -0.02 | -0.65% | 3.05 | 3.10 | 163804 | 5027.50 | 1.41% |
| 2025-12-22 | 3.07 | 3.09 | 0.02 | 0.65% | 3.06 | 3.12 | 183381 | 5671.30 | 1.58% |
| 2025-12-19 | 2.97 | 3.07 | 0.10 | 3.37% | 2.97 | 3.07 | 275902 | 8388.44 | 2.38% |
| 2025-12-18 | 2.95 | 2.97 | 0.01 | 0.34% | 2.94 | 3.02 | 215853 | 6455.58 | 1.86% |
| 2025-12-17 | 2.98 | 2.96 | -0.02 | -0.67% | 2.90 | 3.00 | 320066 | 9423.07 | 2.76% |
| 2025-12-16 | 3.05 | 2.98 | -0.08 | -2.61% | 2.98 | 3.08 | 331413 | 9959.05 | 2.86% |
| 2025-12-15 | 3.05 | 3.06 | -0.02 | -0.65% | 3.02 | 3.12 | 255485 | 7833.88 | 2.20% |
| 2025-12-12 | 3.07 | 3.08 | -0.02 | -0.65% | 3.07 | 3.16 | 246900 | 7672.21 | 2.13% |
| 2025-12-11 | 3.18 | 3.10 | -0.08 | -2.52% | 3.08 | 3.20 | 299598 | 9338.34 | 2.58% |
| 2025-12-10 | 3.19 | 3.18 | -0.02 | -0.63% | 3.16 | 3.24 | 244385 | 7792.85 | 2.11% |
| 2025-12-09 | 3.25 | 3.20 | -0.03 | -0.93% | 3.15 | 3.26 | 347843 | 11162.43 | 3.00% |
| 2025-12-08 | 3.23 | 3.23 | 0.04 | 1.25% | 3.21 | 3.31 | 298243 | 9704.04 | 2.57% |
| 2025-12-05 | 3.12 | 3.19 | 0.07 | 2.24% | 3.09 | 3.20 | 271659 | 8574.29 | 2.34% |
| 2025-12-04 | 3.18 | 3.12 | -0.06 | -1.89% | 3.10 | 3.18 | 262070 | 8195.90 | 2.26% |
| 2025-12-03 | 3.17 | 3.18 | 0.00 | 0.00% | 3.16 | 3.21 | 242468 | 7714.15 | 2.09% |
| 2025-12-02 | 3.17 | 3.18 | -0.02 | -0.63% | 3.11 | 3.20 | 275589 | 8709.08 | 2.38% |
| 2025-12-01 | 3.15 | 3.20 | 0.03 | 0.95% | 3.15 | 3.28 | 440913 | 14155.11 | 3.80% |
| 2025-11-28 | 3.04 | 3.17 | 0.14 | 4.62% | 3.01 | 3.30 | 671062 | 21205.27 | 5.78% |
| 2025-11-27 | 3.03 | 3.03 | 0.01 | 0.33% | 2.98 | 3.07 | 322354 | 9783.97 | 2.78% |
| 2025-11-26 | 3.01 | 3.02 | 0.01 | 0.33% | 3.00 | 3.07 | 405274 | 12299.22 | 3.49% |
| 2025-11-25 | 3.02 | 3.01 | 0.00 | 0.00% | 2.99 | 3.03 | 397898 | 11992.23 | 3.43% |
| 2025-11-24 | 3.01 | 3.01 | 0.00 | 0.00% | 2.97 | 3.06 | 412575 | 12425.09 | 3.56% |
| 2025-11-21 | 3.24 | 3.01 | -0.21 | -6.52% | 3.00 | 3.24 | 541757 | 16754.95 | 4.67% |
| 2025-11-20 | 3.28 | 3.22 | -0.05 | -1.53% | 3.20 | 3.29 | 209333 | 6765.63 | 1.80% |
| 2025-11-19 | 3.35 | 3.27 | -0.08 | -2.39% | 3.25 | 3.38 | 297820 | 9782.26 | 2.57% |
| 2025-11-18 | 3.46 | 3.35 | -0.10 | -2.90% | 3.31 | 3.47 | 381822 | 12801.41 | 3.29% |
| 2025-11-17 | 3.46 | 3.45 | -0.03 | -0.86% | 3.42 | 3.47 | 305582 | 10525.18 | 2.63% |
| 2025-11-14 | 3.51 | 3.48 | -0.01 | -0.29% | 3.47 | 3.57 | 408730 | 14352.69 | 3.52% |
| 2025-11-13 | 3.45 | 3.49 | 0.03 | 0.87% | 3.40 | 3.51 | 357553 | 12421.37 | 3.08% |
| 2025-11-12 | 3.50 | 3.46 | -0.03 | -0.86% | 3.44 | 3.53 | 287343 | 9963.94 | 2.48% |
| 2025-11-11 | 3.47 | 3.49 | -0.01 | -0.29% | 3.42 | 3.52 | 532591 | 18485.59 | 4.59% |
| 2025-11-10 | 3.38 | 3.50 | 0.14 | 4.17% | 3.35 | 3.53 | 762009 | 26312.52 | 6.57% |
| 2025-11-07 | 3.32 | 3.36 | 0.05 | 1.51% | 3.28 | 3.37 | 399608 | 13343.19 | 3.44% |
| 2025-11-06 | 3.34 | 3.31 | -0.03 | -0.90% | 3.29 | 3.37 | 349592 | 11568.15 | 3.01% |
| 2025-11-05 | 3.28 | 3.34 | 0.05 | 1.52% | 3.25 | 3.36 | 499110 | 16596.96 | 4.30% |
| 2025-11-04 | 3.28 | 3.29 | 0.01 | 0.30% | 3.26 | 3.31 | 371282 | 12174.42 | 3.20% |
| 2025-11-03 | 3.24 | 3.28 | 0.05 | 1.55% | 3.21 | 3.28 | 414288 | 13492.58 | 3.57% |
| 2025-10-31 | 3.17 | 3.23 | 0.05 | 1.57% | 3.17 | 3.25 | 416623 | 13423.44 | 3.59% |
| 2025-10-30 | 3.26 | 3.18 | -0.09 | -2.75% | 3.17 | 3.27 | 573152 | 18362.14 | 4.94% |
| 2025-10-29 | 3.26 | 3.27 | 0.01 | 0.31% | 3.25 | 3.34 | 658689 | 21634.75 | 5.68% |
| 2025-10-28 | 3.28 | 3.26 | -0.02 | -0.61% | 3.24 | 3.32 | 554932 | 18152.91 | 4.78% |
| 2025-10-27 | 3.32 | 3.28 | -0.03 | -0.91% | 3.24 | 3.34 | 781368 | 25640.52 | 6.74% |
| 2025-10-24 | 3.51 | 3.31 | -0.17 | -4.89% | 3.27 | 3.55 | 1305101 | 43711.64 | 11.25% |
| 2025-10-23 | 3.66 | 3.48 | -0.26 | -6.95% | 3.43 | 3.68 | 1965556 | 68967.87 | 16.94% |
| 2025-10-22 | 3.55 | 3.74 | 0.34 | 10.00% | 3.43 | 3.74 | 1135545 | 41064.37 | 9.79% |
| 2025-10-21 | 3.13 | 3.40 | 0.31 | 10.03% | 3.13 | 3.40 | 996971 | 32899.30 | 8.59% |
| 2025-10-20 | 3.04 | 3.09 | 0.04 | 1.31% | 3.03 | 3.10 | 172914 | 5325.63 | 1.49% |
| 2025-10-17 | 3.10 | 3.05 | -0.06 | -1.93% | 3.04 | 3.12 | 167643 | 5162.15 | 1.45% |
| 2025-10-16 | 3.16 | 3.11 | -0.05 | -1.58% | 3.09 | 3.20 | 243475 | 7590.79 | 2.10% |
| 2025-10-15 | 3.08 | 3.16 | 0.09 | 2.93% | 3.06 | 3.20 | 498742 | 15765.75 | 4.30% |
| 2025-10-14 | 3.04 | 3.07 | 0.04 | 1.32% | 3.03 | 3.12 | 355009 | 10954.84 | 3.06% |
| 2025-10-13 | 2.99 | 3.03 | -0.01 | -0.33% | 2.95 | 3.04 | 188019 | 5647.62 | 1.62% |
三峡新材(600293)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。
