| 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 | 2.27 | 2.31 | 0.05 | 2.21% | 2.20 | 2.44 | 1181580 | 27441.65 | 3.03% |
| 2025-10-24 | 2.29 | 2.26 | -0.03 | -1.31% | 2.25 | 2.36 | 662024 | 15210.33 | 1.70% |
| 2025-10-23 | 2.38 | 2.29 | -0.02 | -0.87% | 2.23 | 2.39 | 1209567 | 27786.00 | 3.10% |
| 2025-10-22 | 2.10 | 2.31 | 0.21 | 10.00% | 2.08 | 2.31 | 877846 | 19359.06 | 2.25% |
| 2025-10-21 | 2.03 | 2.10 | 0.06 | 2.94% | 2.02 | 2.10 | 302948 | 6247.10 | 0.78% |
| 2025-10-20 | 2.01 | 2.04 | 0.04 | 2.00% | 2.00 | 2.05 | 222778 | 4507.46 | 0.57% |
| 2025-10-17 | 2.04 | 2.00 | -0.04 | -1.96% | 1.99 | 2.06 | 269861 | 5456.52 | 0.69% |
| 2025-10-16 | 2.09 | 2.04 | -0.05 | -2.39% | 2.03 | 2.11 | 299608 | 6152.73 | 0.77% |
| 2025-10-15 | 2.09 | 2.09 | 0.00 | 0.00% | 2.07 | 2.13 | 279515 | 5859.03 | 0.72% |
| 2025-10-14 | 2.09 | 2.09 | 0.01 | 0.48% | 2.07 | 2.17 | 430476 | 9089.83 | 1.10% |
| 2025-10-13 | 2.05 | 2.08 | -0.05 | -2.35% | 2.02 | 2.10 | 360439 | 7447.20 | 0.92% |
| 2025-10-10 | 2.10 | 2.13 | 0.02 | 0.95% | 2.08 | 2.15 | 403603 | 8562.39 | 1.04% |
| 2025-10-09 | 2.12 | 2.11 | -0.01 | -0.47% | 2.07 | 2.13 | 486746 | 10191.38 | 1.25% |
| 2025-09-30 | 2.19 | 2.12 | -0.07 | -3.20% | 2.11 | 2.21 | 888842 | 18972.48 | 2.28% |
| 2025-09-29 | 2.25 | 2.19 | -0.01 | -0.45% | 2.14 | 2.36 | 1474481 | 32998.34 | 3.78% |
| 2025-09-26 | 2.00 | 2.20 | 0.20 | 10.00% | 1.97 | 2.20 | 547082 | 11702.09 | 1.40% |
| 2025-09-25 | 2.04 | 2.00 | -0.04 | -1.96% | 1.99 | 2.07 | 222566 | 4500.38 | 0.57% |
| 2025-09-24 | 2.04 | 2.04 | 0.00 | 0.00% | 2.01 | 2.07 | 217597 | 4440.37 | 0.56% |
| 2025-09-23 | 2.12 | 2.04 | -0.08 | -3.77% | 2.00 | 2.12 | 334700 | 6814.48 | 0.86% |
| 2025-09-22 | 2.09 | 2.12 | 0.03 | 1.44% | 2.03 | 2.14 | 369886 | 7727.68 | 0.95% |
| 2025-09-19 | 2.16 | 2.09 | -0.07 | -3.24% | 2.07 | 2.18 | 340032 | 7155.47 | 0.87% |
| 2025-09-18 | 2.14 | 2.16 | 0.01 | 0.47% | 2.14 | 2.22 | 419334 | 9124.04 | 1.08% |
| 2025-09-17 | 2.17 | 2.15 | -0.02 | -0.92% | 2.10 | 2.17 | 319668 | 6830.55 | 0.82% |
| 2025-09-16 | 2.14 | 2.17 | 0.04 | 1.88% | 2.13 | 2.18 | 340778 | 7333.13 | 0.87% |
| 2025-09-15 | 2.10 | 2.13 | 0.02 | 0.95% | 2.07 | 2.15 | 404278 | 8533.94 | 1.04% |
| 2025-09-12 | 2.06 | 2.11 | 0.05 | 2.43% | 2.05 | 2.12 | 430415 | 8990.04 | 1.10% |
| 2025-09-11 | 2.06 | 2.06 | 0.00 | 0.00% | 2.01 | 2.07 | 235768 | 4809.03 | 0.61% |
| 2025-09-10 | 2.02 | 2.06 | 0.02 | 0.98% | 2.02 | 2.08 | 289401 | 5940.53 | 0.74% |
| 2025-09-09 | 2.03 | 2.04 | 0.02 | 0.99% | 2.02 | 2.09 | 452138 | 9275.16 | 1.16% |
| 2025-09-08 | 2.00 | 2.02 | 0.02 | 1.00% | 1.99 | 2.04 | 276652 | 5579.88 | 0.71% |
| 2025-09-05 | 1.98 | 2.00 | 0.02 | 1.01% | 1.96 | 2.00 | 196084 | 3882.83 | 0.50% |
| 2025-09-04 | 1.96 | 1.98 | 0.01 | 0.51% | 1.95 | 2.00 | 303854 | 6002.33 | 0.78% |
| 2025-09-03 | 2.01 | 1.97 | -0.03 | -1.50% | 1.95 | 2.02 | 242036 | 4789.30 | 0.62% |
| 2025-09-02 | 1.99 | 2.00 | 0.02 | 1.01% | 1.96 | 2.03 | 281103 | 5613.03 | 0.72% |
| 2025-09-01 | 1.95 | 1.98 | 0.03 | 1.54% | 1.93 | 1.99 | 272039 | 5345.57 | 0.70% |
| 2025-08-29 | 1.99 | 1.95 | -0.04 | -2.01% | 1.95 | 2.01 | 220491 | 4347.79 | 0.57% |
| 2025-08-28 | 2.00 | 1.99 | -0.01 | -0.50% | 1.93 | 2.07 | 372904 | 7461.82 | 0.96% |
| 2025-08-27 | 2.02 | 2.00 | -0.03 | -1.48% | 2.00 | 2.13 | 460603 | 9453.45 | 1.18% |
| 2025-08-26 | 2.00 | 2.03 | 0.03 | 1.50% | 1.96 | 2.04 | 277341 | 5598.44 | 0.71% |
| 2025-08-25 | 2.00 | 2.00 | 0.01 | 0.50% | 1.99 | 2.02 | 267530 | 5356.53 | 0.69% |
| 2025-08-22 | 1.99 | 1.99 | 0.00 | 0.00% | 1.95 | 2.00 | 278358 | 5483.21 | 0.71% |
| 2025-08-21 | 1.95 | 1.99 | 0.03 | 1.53% | 1.95 | 2.02 | 364489 | 7228.10 | 0.94% |
| 2025-08-20 | 1.93 | 1.96 | 0.04 | 2.08% | 1.91 | 1.96 | 288584 | 5584.14 | 0.74% |
| 2025-08-19 | 1.91 | 1.92 | 0.01 | 0.52% | 1.90 | 1.93 | 134400 | 2578.51 | 0.34% |
| 2025-08-18 | 1.90 | 1.91 | 0.01 | 0.53% | 1.89 | 1.93 | 161579 | 3089.81 | 0.41% |
| 2025-08-15 | 1.89 | 1.90 | 0.01 | 0.53% | 1.88 | 1.91 | 132339 | 2513.79 | 0.34% |
| 2025-08-14 | 1.94 | 1.89 | -0.05 | -2.58% | 1.88 | 1.95 | 319162 | 6101.50 | 0.82% |
| 2025-08-13 | 1.94 | 1.94 | 0.00 | 0.00% | 1.93 | 1.96 | 158252 | 3075.35 | 0.41% |
| 2025-08-12 | 1.96 | 1.94 | -0.01 | -0.51% | 1.93 | 1.97 | 114994 | 2239.81 | 0.30% |
| 2025-08-11 | 1.94 | 1.95 | 0.01 | 0.52% | 1.93 | 1.96 | 158954 | 3098.77 | 0.41% |
| 2025-08-08 | 1.94 | 1.94 | 0.00 | 0.00% | 1.93 | 1.95 | 95052 | 1839.96 | 0.24% |
| 2025-08-07 | 1.96 | 1.94 | -0.02 | -1.02% | 1.93 | 1.96 | 113825 | 2209.92 | 0.29% |
| 2025-08-06 | 1.95 | 1.96 | 0.01 | 0.51% | 1.93 | 1.96 | 119950 | 2333.23 | 0.31% |
| 2025-08-05 | 1.93 | 1.95 | 0.02 | 1.04% | 1.92 | 1.96 | 143888 | 2801.82 | 0.37% |
| 2025-08-04 | 1.93 | 1.93 | 0.00 | 0.00% | 1.90 | 1.93 | 124509 | 2387.87 | 0.32% |
| 2025-08-01 | 1.91 | 1.93 | 0.01 | 0.52% | 1.91 | 1.94 | 83415 | 1606.35 | 0.21% |
| 2025-07-31 | 1.96 | 1.92 | -0.05 | -2.54% | 1.91 | 1.97 | 207441 | 4009.29 | 0.53% |
| 2025-07-30 | 1.97 | 1.97 | 0.00 | 0.00% | 1.95 | 2.00 | 170130 | 3353.87 | 0.44% |
| 2025-07-29 | 1.97 | 1.97 | 0.00 | 0.00% | 1.93 | 1.99 | 185870 | 3627.01 | 0.48% |
| 2025-07-28 | 2.01 | 1.97 | -0.02 | -1.01% | 1.96 | 2.02 | 237383 | 4709.68 | 0.61% |
| 2025-07-25 | 2.01 | 1.99 | -0.02 | -1.00% | 1.98 | 2.04 | 220276 | 4417.78 | 0.57% |
| 2025-07-24 | 1.98 | 2.01 | 0.04 | 2.03% | 1.95 | 2.01 | 258618 | 5139.74 | 0.66% |
| 2025-07-23 | 1.99 | 1.97 | -0.02 | -1.01% | 1.96 | 2.01 | 268456 | 5324.60 | 0.69% |
| 2025-07-22 | 1.94 | 1.99 | 0.05 | 2.58% | 1.93 | 1.99 | 317608 | 6219.96 | 0.82% |
| 2025-07-21 | 1.90 | 1.94 | 0.04 | 2.11% | 1.90 | 1.95 | 244492 | 4718.36 | 0.63% |
| 2025-07-18 | 1.91 | 1.90 | 0.00 | 0.00% | 1.89 | 1.93 | 133822 | 2551.79 | 0.34% |
| 2025-07-17 | 1.90 | 1.90 | 0.00 | 0.00% | 1.89 | 1.92 | 139843 | 2662.10 | 0.36% |
| 2025-07-16 | 1.93 | 1.90 | -0.02 | -1.04% | 1.89 | 1.93 | 190708 | 3634.01 | 0.49% |
| 2025-07-15 | 1.98 | 1.92 | -0.08 | -4.00% | 1.90 | 1.98 | 389557 | 7532.22 | 1.00% |
| 2025-07-14 | 2.01 | 2.00 | -0.02 | -0.99% | 1.99 | 2.03 | 157411 | 3154.70 | 0.40% |
| 2025-07-11 | 2.01 | 2.02 | 0.01 | 0.50% | 1.98 | 2.03 | 289227 | 5808.59 | 0.74% |
| 2025-07-10 | 1.98 | 2.01 | 0.02 | 1.01% | 1.97 | 2.01 | 253521 | 5053.13 | 0.65% |
| 2025-07-09 | 2.00 | 1.99 | -0.01 | -0.50% | 1.96 | 2.01 | 280676 | 5575.00 | 0.72% |
| 2025-07-08 | 1.97 | 2.00 | 0.01 | 0.50% | 1.95 | 2.00 | 362888 | 7162.00 | 0.93% |
| 2025-07-07 | 1.94 | 1.99 | 0.02 | 1.02% | 1.94 | 2.08 | 632620 | 12758.63 | 1.62% |
| 2025-07-04 | 1.93 | 1.97 | 0.05 | 2.60% | 1.93 | 2.01 | 558273 | 11039.64 | 1.43% |
| 2025-07-03 | 1.91 | 1.92 | 0.00 | 0.00% | 1.90 | 1.94 | 138946 | 2662.56 | 0.36% |
| 2025-07-02 | 1.91 | 1.92 | 0.01 | 0.52% | 1.89 | 1.92 | 154038 | 2938.17 | 0.40% |
| 2025-07-01 | 1.89 | 1.91 | 0.01 | 0.53% | 1.87 | 1.93 | 242206 | 4603.00 | 0.62% |
| 2025-06-30 | 1.90 | 1.90 | 0.00 | 0.00% | 1.88 | 1.91 | 143759 | 2724.48 | 0.37% |
三房巷(600370)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。
