| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 3.04 | 3.00 | -0.06 | -1.96% | 2.98 | 3.06 | 329362 | 9933.62 | 2.84% |
| 2025-05-19 | 3.02 | 3.06 | 0.01 | 0.33% | 3.02 | 3.09 | 244678 | 7472.43 | 2.11% |
| 2025-05-16 | 3.03 | 3.05 | 0.02 | 0.66% | 3.00 | 3.05 | 162342 | 4913.20 | 1.40% |
| 2025-05-15 | 3.02 | 3.03 | -0.01 | -0.33% | 3.00 | 3.13 | 257157 | 7840.20 | 2.22% |
| 2025-05-14 | 3.01 | 3.04 | 0.01 | 0.33% | 3.00 | 3.05 | 218690 | 6606.33 | 1.89% |
| 2025-05-13 | 3.08 | 3.03 | -0.04 | -1.30% | 3.02 | 3.11 | 270682 | 8283.86 | 2.33% |
| 2025-05-12 | 3.03 | 3.07 | 0.03 | 0.99% | 3.00 | 3.12 | 307680 | 9376.61 | 2.65% |
| 2025-05-09 | 3.09 | 3.04 | -0.04 | -1.30% | 3.03 | 3.11 | 311740 | 9542.42 | 2.69% |
| 2025-05-08 | 3.11 | 3.08 | -0.08 | -2.53% | 3.06 | 3.17 | 486260 | 15069.22 | 4.19% |
| 2025-05-07 | 3.05 | 3.16 | 0.16 | 5.33% | 2.98 | 3.25 | 693357 | 21627.92 | 5.98% |
| 2025-05-06 | 2.89 | 3.00 | 0.10 | 3.45% | 2.87 | 3.06 | 419650 | 12557.06 | 3.62% |
| 2025-04-30 | 2.87 | 2.90 | 0.00 | 0.00% | 2.82 | 2.92 | 288040 | 8239.04 | 2.48% |
| 2025-04-29 | 2.77 | 2.90 | 0.15 | 5.45% | 2.75 | 3.01 | 391842 | 11296.27 | 3.38% |
| 2025-04-28 | 2.83 | 2.75 | -0.08 | -2.83% | 2.73 | 2.83 | 150596 | 4152.27 | 1.30% |
| 2025-04-25 | 2.80 | 2.83 | 0.01 | 0.35% | 2.79 | 2.86 | 109558 | 3103.58 | 0.94% |
| 2025-04-24 | 2.82 | 2.82 | 0.00 | 0.00% | 2.79 | 2.85 | 94057 | 2652.41 | 0.81% |
| 2025-04-23 | 2.85 | 2.82 | -0.01 | -0.35% | 2.81 | 2.86 | 100349 | 2837.47 | 0.86% |
| 2025-04-22 | 2.84 | 2.83 | 0.00 | 0.00% | 2.81 | 2.86 | 92411 | 2611.41 | 0.80% |
| 2025-04-21 | 2.79 | 2.83 | 0.05 | 1.80% | 2.75 | 2.88 | 144197 | 4089.51 | 1.24% |
| 2025-04-18 | 2.79 | 2.78 | -0.01 | -0.36% | 2.74 | 2.80 | 109943 | 3050.32 | 0.95% |
| 2025-04-17 | 2.75 | 2.79 | 0.01 | 0.36% | 2.75 | 2.82 | 143278 | 4000.93 | 1.23% |
| 2025-04-16 | 2.82 | 2.78 | -0.05 | -1.77% | 2.72 | 2.83 | 165721 | 4584.13 | 1.43% |
| 2025-04-15 | 2.84 | 2.83 | -0.02 | -0.70% | 2.81 | 2.87 | 107001 | 3030.62 | 0.92% |
| 2025-04-14 | 2.85 | 2.85 | 0.02 | 0.71% | 2.81 | 2.87 | 191167 | 5433.28 | 1.65% |
| 2025-04-11 | 2.77 | 2.83 | 0.08 | 2.91% | 2.77 | 2.96 | 326864 | 9421.96 | 2.82% |
| 2025-04-10 | 2.76 | 2.75 | 0.05 | 1.85% | 2.71 | 2.79 | 182339 | 5031.30 | 1.57% |
| 2025-04-09 | 2.59 | 2.70 | 0.09 | 3.45% | 2.46 | 2.72 | 252355 | 6590.65 | 2.18% |
| 2025-04-08 | 2.66 | 2.61 | -0.05 | -1.88% | 2.55 | 2.69 | 202667 | 5281.93 | 1.75% |
| 2025-04-07 | 2.85 | 2.66 | -0.29 | -9.83% | 2.66 | 2.85 | 188223 | 5087.60 | 1.62% |
| 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% |
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。
