| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 3.00 | 3.04 | 0.03 | 1.00% | 2.99 | 3.07 | 264212 | 8058.66 | 2.28% |
| 2025-10-09 | 3.01 | 3.01 | 0.02 | 0.67% | 2.99 | 3.02 | 163550 | 4906.88 | 1.41% |
| 2025-09-30 | 3.02 | 2.99 | -0.03 | -0.99% | 2.99 | 3.03 | 152553 | 4577.07 | 1.31% |
| 2025-09-29 | 3.02 | 3.02 | -0.01 | -0.33% | 2.97 | 3.03 | 182742 | 5490.08 | 1.58% |
| 2025-09-26 | 3.03 | 3.03 | -0.02 | -0.66% | 3.02 | 3.09 | 174843 | 5334.65 | 1.51% |
| 2025-09-25 | 3.06 | 3.05 | 0.00 | 0.00% | 3.03 | 3.10 | 203158 | 6228.86 | 1.75% |
| 2025-09-24 | 3.00 | 3.05 | 0.04 | 1.33% | 2.99 | 3.06 | 176848 | 5364.70 | 1.52% |
| 2025-09-23 | 3.11 | 3.01 | -0.10 | -3.22% | 2.99 | 3.11 | 358714 | 10847.43 | 3.09% |
| 2025-09-22 | 3.06 | 3.11 | 0.04 | 1.30% | 3.03 | 3.12 | 242769 | 7447.18 | 2.09% |
| 2025-09-19 | 3.13 | 3.07 | -0.07 | -2.23% | 3.06 | 3.15 | 276515 | 8529.70 | 2.38% |
| 2025-09-18 | 3.19 | 3.14 | -0.05 | -1.57% | 3.10 | 3.21 | 300564 | 9525.58 | 2.59% |
| 2025-09-17 | 3.21 | 3.19 | -0.02 | -0.62% | 3.17 | 3.21 | 195656 | 6235.34 | 1.69% |
| 2025-09-16 | 3.21 | 3.21 | 0.01 | 0.31% | 3.16 | 3.23 | 338032 | 10786.08 | 2.91% |
| 2025-09-15 | 3.15 | 3.20 | 0.05 | 1.59% | 3.12 | 3.21 | 400551 | 12721.07 | 3.45% |
| 2025-09-12 | 3.12 | 3.15 | 0.04 | 1.29% | 3.10 | 3.16 | 389267 | 12224.83 | 3.36% |
| 2025-09-11 | 3.13 | 3.11 | -0.02 | -0.64% | 3.07 | 3.13 | 187518 | 5812.83 | 1.62% |
| 2025-09-10 | 3.13 | 3.13 | 0.00 | 0.00% | 3.09 | 3.14 | 176424 | 5498.79 | 1.52% |
| 2025-09-09 | 3.09 | 3.13 | 0.03 | 0.97% | 3.08 | 3.14 | 262010 | 8172.27 | 2.26% |
| 2025-09-08 | 3.06 | 3.10 | 0.03 | 0.98% | 3.06 | 3.12 | 212268 | 6566.80 | 1.83% |
| 2025-09-05 | 3.07 | 3.07 | 0.02 | 0.66% | 3.02 | 3.08 | 151835 | 4638.01 | 1.31% |
| 2025-09-04 | 3.03 | 3.05 | 0.01 | 0.33% | 3.02 | 3.08 | 178373 | 5454.04 | 1.54% |
| 2025-09-03 | 3.09 | 3.04 | -0.06 | -1.94% | 3.02 | 3.10 | 201487 | 6155.48 | 1.74% |
| 2025-09-02 | 3.11 | 3.10 | 0.00 | 0.00% | 3.05 | 3.11 | 242630 | 7472.20 | 2.09% |
| 2025-09-01 | 3.04 | 3.10 | 0.05 | 1.64% | 3.03 | 3.12 | 287202 | 8820.24 | 2.48% |
| 2025-08-29 | 3.08 | 3.05 | -0.03 | -0.97% | 3.04 | 3.10 | 188904 | 5786.64 | 1.63% |
| 2025-08-28 | 3.06 | 3.08 | 0.01 | 0.33% | 2.99 | 3.10 | 338130 | 10306.14 | 2.91% |
| 2025-08-27 | 3.17 | 3.07 | -0.11 | -3.46% | 3.06 | 3.18 | 425251 | 13259.12 | 3.67% |
| 2025-08-26 | 3.17 | 3.18 | 0.02 | 0.63% | 3.13 | 3.19 | 273885 | 8670.82 | 2.36% |
| 2025-08-25 | 3.16 | 3.16 | 0.00 | 0.00% | 3.13 | 3.20 | 376643 | 11927.90 | 3.25% |
| 2025-08-22 | 3.18 | 3.16 | -0.02 | -0.63% | 3.13 | 3.18 | 254476 | 8021.34 | 2.19% |
| 2025-08-21 | 3.19 | 3.18 | 0.00 | 0.00% | 3.15 | 3.21 | 320044 | 10160.83 | 2.76% |
| 2025-08-20 | 3.15 | 3.18 | 0.01 | 0.32% | 3.14 | 3.19 | 234421 | 7414.50 | 2.02% |
| 2025-08-19 | 3.17 | 3.17 | 0.02 | 0.63% | 3.12 | 3.17 | 273702 | 8619.38 | 2.36% |
| 2025-08-18 | 3.16 | 3.15 | 0.01 | 0.32% | 3.11 | 3.25 | 397371 | 12573.00 | 3.43% |
| 2025-08-15 | 3.05 | 3.14 | 0.08 | 2.61% | 3.04 | 3.17 | 392602 | 12263.42 | 3.38% |
| 2025-08-14 | 3.14 | 3.06 | -0.07 | -2.24% | 3.06 | 3.15 | 269841 | 8355.30 | 2.33% |
| 2025-08-13 | 3.14 | 3.13 | -0.01 | -0.32% | 3.12 | 3.17 | 209518 | 6569.53 | 1.81% |
| 2025-08-12 | 3.15 | 3.14 | -0.02 | -0.63% | 3.11 | 3.16 | 186654 | 5848.11 | 1.61% |
| 2025-08-11 | 3.10 | 3.16 | 0.06 | 1.94% | 3.09 | 3.18 | 316113 | 9972.08 | 2.72% |
| 2025-08-08 | 3.08 | 3.10 | 0.03 | 0.98% | 3.07 | 3.11 | 207210 | 6398.50 | 1.79% |
| 2025-08-07 | 3.10 | 3.07 | -0.03 | -0.97% | 3.06 | 3.11 | 194094 | 5970.82 | 1.67% |
| 2025-08-06 | 3.10 | 3.10 | 0.00 | 0.00% | 3.07 | 3.11 | 199842 | 6170.53 | 1.72% |
| 2025-08-05 | 3.10 | 3.10 | 0.01 | 0.32% | 3.08 | 3.15 | 203248 | 6319.97 | 1.75% |
| 2025-08-04 | 3.07 | 3.09 | 0.00 | 0.00% | 3.05 | 3.10 | 165361 | 5086.53 | 1.43% |
| 2025-08-01 | 3.06 | 3.09 | 0.04 | 1.31% | 3.04 | 3.09 | 237951 | 7308.33 | 2.05% |
| 2025-07-31 | 3.14 | 3.05 | -0.11 | -3.48% | 3.03 | 3.14 | 373140 | 11469.06 | 3.22% |
| 2025-07-30 | 3.16 | 3.16 | 0.01 | 0.32% | 3.12 | 3.18 | 269196 | 8483.81 | 2.32% |
| 2025-07-29 | 3.20 | 3.15 | -0.05 | -1.56% | 3.11 | 3.21 | 340167 | 10685.50 | 2.93% |
| 2025-07-28 | 3.25 | 3.20 | -0.06 | -1.84% | 3.16 | 3.26 | 282643 | 9026.86 | 2.44% |
| 2025-07-25 | 3.37 | 3.26 | -0.11 | -3.26% | 3.25 | 3.37 | 419495 | 13777.75 | 3.62% |
| 2025-07-24 | 3.23 | 3.37 | 0.12 | 3.69% | 3.20 | 3.37 | 544759 | 17993.06 | 4.70% |
| 2025-07-23 | 3.31 | 3.25 | -0.03 | -0.91% | 3.25 | 3.38 | 548916 | 18151.19 | 4.73% |
| 2025-07-22 | 3.22 | 3.28 | 0.07 | 2.18% | 3.15 | 3.29 | 557115 | 17961.25 | 4.80% |
| 2025-07-21 | 3.06 | 3.21 | 0.17 | 5.59% | 3.06 | 3.22 | 730491 | 23121.95 | 6.30% |
| 2025-07-18 | 3.05 | 3.04 | -0.01 | -0.33% | 3.02 | 3.06 | 204596 | 6213.60 | 1.76% |
| 2025-07-17 | 3.04 | 3.05 | 0.01 | 0.33% | 3.03 | 3.06 | 210343 | 6399.97 | 1.81% |
| 2025-07-16 | 3.06 | 3.04 | -0.01 | -0.33% | 3.01 | 3.07 | 310334 | 9459.71 | 2.67% |
| 2025-07-15 | 3.24 | 3.05 | -0.23 | -7.01% | 3.02 | 3.25 | 825575 | 25393.15 | 7.12% |
| 2025-07-14 | 3.28 | 3.28 | -0.02 | -0.61% | 3.25 | 3.31 | 252497 | 8273.49 | 2.18% |
| 2025-07-11 | 3.33 | 3.30 | -0.04 | -1.20% | 3.25 | 3.34 | 341150 | 11206.12 | 2.94% |
| 2025-07-10 | 3.31 | 3.34 | 0.02 | 0.60% | 3.29 | 3.36 | 373164 | 12409.90 | 3.22% |
| 2025-07-09 | 3.33 | 3.32 | -0.01 | -0.30% | 3.29 | 3.40 | 513827 | 17091.51 | 4.43% |
| 2025-07-08 | 3.24 | 3.33 | 0.08 | 2.46% | 3.22 | 3.34 | 596568 | 19736.30 | 5.14% |
| 2025-07-07 | 3.19 | 3.25 | 0.05 | 1.56% | 3.17 | 3.26 | 359809 | 11604.09 | 3.10% |
| 2025-07-04 | 3.27 | 3.20 | -0.07 | -2.14% | 3.19 | 3.34 | 466666 | 15157.34 | 4.02% |
| 2025-07-03 | 3.28 | 3.27 | -0.01 | -0.30% | 3.21 | 3.30 | 664809 | 21595.86 | 5.73% |
| 2025-07-02 | 3.12 | 3.28 | 0.16 | 5.13% | 3.12 | 3.35 | 1051418 | 33941.40 | 9.06% |
| 2025-07-01 | 3.06 | 3.12 | 0.06 | 1.96% | 3.06 | 3.15 | 413355 | 12852.32 | 3.56% |
| 2025-06-30 | 3.05 | 3.06 | 0.01 | 0.33% | 3.03 | 3.07 | 177398 | 5408.79 | 1.53% |
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。
