| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 2.91 | 2.95 | 0.02 | 0.68% | 2.90 | 2.96 | 103432 | 3040.24 | 0.89% |
| 2025-04-02 | 2.94 | 2.93 | -0.01 | -0.34% | 2.91 | 2.95 | 69854 | 2048.09 | 0.60% |
| 2025-04-01 | 2.93 | 2.94 | 0.02 | 0.68% | 2.93 | 2.97 | 101911 | 3005.68 | 0.88% |
| 2025-03-31 | 2.99 | 2.92 | -0.08 | -2.67% | 2.91 | 3.01 | 186158 | 5478.49 | 1.60% |
| 2025-03-28 | 3.07 | 3.00 | -0.08 | -2.60% | 2.99 | 3.09 | 206934 | 6242.23 | 1.78% |
| 2025-03-27 | 3.11 | 3.08 | -0.03 | -0.96% | 3.05 | 3.12 | 153006 | 4726.25 | 1.32% |
| 2025-03-26 | 3.05 | 3.11 | 0.07 | 2.30% | 3.03 | 3.17 | 270545 | 8412.06 | 2.33% |
| 2025-03-25 | 3.04 | 3.04 | 0.01 | 0.33% | 2.98 | 3.06 | 159362 | 4822.08 | 1.37% |
| 2025-03-24 | 3.13 | 3.03 | -0.10 | -3.19% | 2.98 | 3.14 | 273700 | 8317.10 | 2.36% |
| 2025-03-21 | 3.13 | 3.13 | -0.01 | -0.32% | 3.11 | 3.18 | 202225 | 6356.35 | 1.74% |
| 2025-03-20 | 3.11 | 3.14 | 0.03 | 0.96% | 3.10 | 3.16 | 194117 | 6096.44 | 1.67% |
| 2025-03-19 | 3.11 | 3.11 | -0.02 | -0.64% | 3.09 | 3.16 | 165912 | 5169.02 | 1.43% |
| 2025-03-18 | 3.16 | 3.13 | -0.02 | -0.63% | 3.11 | 3.18 | 161497 | 5058.36 | 1.39% |
| 2025-03-17 | 3.09 | 3.15 | 0.06 | 1.94% | 3.09 | 3.18 | 283027 | 8903.08 | 2.44% |
| 2025-03-14 | 3.02 | 3.09 | 0.06 | 1.98% | 3.01 | 3.13 | 261755 | 8056.69 | 2.26% |
| 2025-03-13 | 3.04 | 3.03 | -0.01 | -0.33% | 2.99 | 3.04 | 148346 | 4462.39 | 1.28% |
| 2025-03-12 | 3.04 | 3.04 | 0.00 | 0.00% | 3.03 | 3.07 | 162340 | 4953.64 | 1.40% |
| 2025-03-11 | 3.01 | 3.04 | 0.01 | 0.33% | 2.99 | 3.04 | 106659 | 3211.79 | 0.92% |
| 2025-03-10 | 3.03 | 3.03 | 0.01 | 0.33% | 3.00 | 3.06 | 124024 | 3755.86 | 1.07% |
| 2025-03-07 | 3.02 | 3.02 | 0.00 | 0.00% | 3.00 | 3.06 | 153496 | 4653.75 | 1.32% |
| 2025-03-06 | 3.00 | 3.02 | 0.03 | 1.00% | 2.98 | 3.03 | 159741 | 4805.37 | 1.38% |
| 2025-03-05 | 3.01 | 2.99 | -0.03 | -0.99% | 2.95 | 3.02 | 120099 | 3566.23 | 1.04% |
| 2025-03-04 | 2.98 | 3.02 | 0.01 | 0.33% | 2.98 | 3.02 | 105924 | 3175.70 | 0.91% |
| 2025-03-03 | 2.99 | 3.01 | 0.03 | 1.01% | 2.98 | 3.03 | 123213 | 3712.66 | 1.06% |
| 2025-02-28 | 3.05 | 2.98 | -0.09 | -2.93% | 2.98 | 3.07 | 189073 | 5691.06 | 1.63% |
| 2025-02-27 | 3.08 | 3.07 | 0.02 | 0.66% | 3.03 | 3.12 | 244759 | 7518.14 | 2.11% |
| 2025-02-26 | 3.02 | 3.05 | 0.02 | 0.66% | 3.02 | 3.08 | 138631 | 4229.65 | 1.19% |
| 2025-02-25 | 3.05 | 3.03 | -0.02 | -0.66% | 3.01 | 3.08 | 130004 | 3963.35 | 1.12% |
| 2025-02-24 | 3.03 | 3.05 | 0.02 | 0.66% | 3.03 | 3.09 | 158091 | 4831.33 | 1.36% |
| 2025-02-21 | 3.05 | 3.03 | -0.03 | -0.98% | 3.00 | 3.06 | 177685 | 5374.79 | 1.53% |
| 2025-02-20 | 3.08 | 3.06 | -0.01 | -0.33% | 3.04 | 3.09 | 144950 | 4437.13 | 1.25% |
| 2025-02-19 | 3.08 | 3.07 | -0.01 | -0.32% | 3.03 | 3.10 | 172981 | 5287.00 | 1.49% |
| 2025-02-18 | 3.17 | 3.08 | -0.09 | -2.84% | 3.07 | 3.17 | 161872 | 5035.46 | 1.40% |
| 2025-02-17 | 3.12 | 3.17 | 0.05 | 1.60% | 3.10 | 3.19 | 172685 | 5430.70 | 1.49% |
| 2025-02-14 | 3.20 | 3.12 | -0.08 | -2.50% | 3.12 | 3.20 | 203864 | 6434.09 | 1.76% |
| 2025-02-13 | 3.25 | 3.20 | -0.05 | -1.54% | 3.20 | 3.26 | 176942 | 5700.39 | 1.53% |
| 2025-02-12 | 3.25 | 3.25 | 0.00 | 0.00% | 3.20 | 3.28 | 176504 | 5712.43 | 1.52% |
| 2025-02-11 | 3.26 | 3.25 | 0.00 | 0.00% | 3.18 | 3.26 | 194291 | 6261.15 | 1.67% |
| 2025-02-10 | 3.22 | 3.25 | 0.02 | 0.62% | 3.20 | 3.26 | 207569 | 6695.91 | 1.79% |
| 2025-02-07 | 3.16 | 3.23 | 0.08 | 2.54% | 3.16 | 3.27 | 325341 | 10484.27 | 2.80% |
| 2025-02-06 | 3.16 | 3.15 | -0.01 | -0.32% | 3.10 | 3.16 | 199308 | 6261.64 | 1.72% |
| 2025-02-05 | 3.19 | 3.16 | 0.00 | 0.00% | 3.12 | 3.20 | 139124 | 4390.20 | 1.20% |
| 2025-01-27 | 3.20 | 3.16 | -0.02 | -0.63% | 3.16 | 3.24 | 114189 | 3647.14 | 0.98% |
| 2025-01-24 | 3.18 | 3.18 | 0.00 | 0.00% | 3.15 | 3.20 | 138768 | 4405.26 | 1.20% |
| 2025-01-23 | 3.25 | 3.18 | -0.02 | -0.63% | 3.18 | 3.28 | 148477 | 4787.05 | 1.28% |
| 2025-01-22 | 3.25 | 3.20 | -0.09 | -2.74% | 3.18 | 3.29 | 186055 | 5980.47 | 1.60% |
| 2025-01-21 | 3.25 | 3.29 | 0.05 | 1.54% | 3.21 | 3.41 | 324269 | 10709.23 | 2.80% |
| 2025-01-20 | 3.15 | 3.24 | 0.09 | 2.86% | 3.11 | 3.28 | 274135 | 8830.78 | 2.36% |
| 2025-01-17 | 3.13 | 3.15 | 0.01 | 0.32% | 3.09 | 3.21 | 184600 | 5811.53 | 1.59% |
| 2025-01-16 | 3.12 | 3.14 | 0.04 | 1.29% | 3.10 | 3.18 | 162513 | 5096.52 | 1.40% |
| 2025-01-15 | 3.13 | 3.10 | -0.03 | -0.96% | 3.06 | 3.16 | 153698 | 4771.60 | 1.32% |
| 2025-01-14 | 3.02 | 3.13 | 0.12 | 3.99% | 3.02 | 3.13 | 199987 | 6186.65 | 1.72% |
| 2025-01-13 | 2.97 | 3.01 | 0.02 | 0.67% | 2.90 | 3.04 | 121770 | 3632.51 | 1.05% |
| 2025-01-10 | 3.14 | 2.99 | -0.15 | -4.78% | 2.98 | 3.16 | 189483 | 5785.06 | 1.63% |
| 2025-01-09 | 3.10 | 3.14 | 0.01 | 0.32% | 3.09 | 3.17 | 157140 | 4926.42 | 1.35% |
| 2025-01-08 | 3.05 | 3.13 | 0.05 | 1.62% | 3.02 | 3.17 | 227019 | 6999.69 | 1.96% |
| 2025-01-07 | 2.99 | 3.08 | 0.09 | 3.01% | 2.98 | 3.08 | 216008 | 6562.31 | 1.86% |
| 2025-01-06 | 2.97 | 2.99 | 0.03 | 1.01% | 2.83 | 3.03 | 211163 | 6217.47 | 1.82% |
| 2025-01-03 | 3.13 | 2.96 | -0.15 | -4.82% | 2.93 | 3.17 | 287114 | 8628.44 | 2.47% |
| 2025-01-02 | 3.14 | 3.11 | -0.04 | -1.27% | 3.07 | 3.22 | 265957 | 8377.87 | 2.29% |
| 2024-12-31 | 3.19 | 3.15 | -0.03 | -0.94% | 3.13 | 3.30 | 276902 | 8872.48 | 2.39% |
| 2024-12-30 | 3.22 | 3.18 | -0.05 | -1.55% | 3.13 | 3.24 | 238496 | 7535.38 | 2.06% |
| 2024-12-27 | 3.15 | 3.23 | 0.11 | 3.53% | 3.10 | 3.33 | 417098 | 13599.68 | 3.60% |
| 2024-12-26 | 3.12 | 3.12 | -0.01 | -0.32% | 3.11 | 3.18 | 196028 | 6159.73 | 1.69% |
| 2024-12-25 | 3.31 | 3.13 | -0.17 | -5.15% | 3.07 | 3.32 | 360774 | 11347.03 | 3.11% |
| 2024-12-24 | 3.26 | 3.30 | 0.05 | 1.54% | 3.26 | 3.38 | 266173 | 8779.64 | 2.29% |
| 2024-12-23 | 3.47 | 3.25 | -0.22 | -6.34% | 3.22 | 3.49 | 443609 | 14660.03 | 3.82% |
| 2024-12-20 | 3.51 | 3.47 | -0.03 | -0.86% | 3.45 | 3.53 | 291643 | 10166.31 | 2.51% |
| 2024-12-19 | 3.47 | 3.50 | 0.01 | 0.29% | 3.40 | 3.53 | 318794 | 11031.41 | 2.75% |
| 2024-12-18 | 3.48 | 3.49 | 0.00 | 0.00% | 3.44 | 3.54 | 306665 | 10733.43 | 2.64% |
| 2024-12-17 | 3.70 | 3.49 | -0.22 | -5.93% | 3.46 | 3.71 | 524735 | 18621.32 | 4.52% |
| 2024-12-16 | 3.83 | 3.71 | -0.13 | -3.39% | 3.68 | 3.86 | 534006 | 20072.26 | 4.60% |
| 2024-12-13 | 3.98 | 3.84 | -0.16 | -4.00% | 3.81 | 4.06 | 677148 | 26513.54 | 5.84% |
| 2024-12-12 | 3.93 | 4.00 | 0.04 | 1.01% | 3.85 | 4.05 | 827674 | 32798.02 | 7.13% |
| 2024-12-11 | 3.91 | 3.96 | 0.04 | 1.02% | 3.83 | 3.99 | 750543 | 29485.84 | 6.47% |
| 2024-12-10 | 4.02 | 3.92 | 0.00 | 0.00% | 3.84 | 4.13 | 1239780 | 48905.69 | 10.69% |
| 2024-12-09 | 3.83 | 3.92 | 0.14 | 3.70% | 3.73 | 4.15 | 1682239 | 65447.12 | 14.50% |
| 2024-12-06 | 3.47 | 3.78 | 0.34 | 9.88% | 3.46 | 3.78 | 828280 | 30780.18 | 7.14% |
| 2024-12-05 | 3.42 | 3.44 | 0.02 | 0.58% | 3.38 | 3.45 | 397385 | 13588.05 | 3.43% |
| 2024-12-04 | 3.52 | 3.42 | -0.15 | -4.20% | 3.38 | 3.55 | 641478 | 22267.35 | 5.53% |
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。
