| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 1.95 | 1.92 | -0.03 | -1.54% | 1.91 | 1.95 | 224578 | 4322.72 | 0.58% |
| 2025-06-13 | 1.99 | 1.95 | -0.07 | -3.47% | 1.94 | 2.02 | 361911 | 7115.07 | 0.93% |
| 2025-06-12 | 2.01 | 2.02 | 0.00 | 0.00% | 1.98 | 2.10 | 533874 | 10915.81 | 1.37% |
| 2025-06-11 | 1.96 | 2.02 | 0.06 | 3.06% | 1.96 | 2.02 | 440308 | 8809.38 | 1.13% |
| 2025-06-10 | 1.98 | 1.96 | -0.02 | -1.01% | 1.93 | 2.00 | 269551 | 5299.81 | 0.69% |
| 2025-06-09 | 1.96 | 1.98 | 0.02 | 1.02% | 1.95 | 1.99 | 183754 | 3623.19 | 0.47% |
| 2025-06-06 | 1.97 | 1.96 | -0.01 | -0.51% | 1.95 | 1.99 | 200575 | 3946.30 | 0.51% |
| 2025-06-05 | 2.01 | 1.97 | -0.02 | -1.01% | 1.96 | 2.04 | 251386 | 4997.18 | 0.65% |
| 2025-06-04 | 1.98 | 1.99 | 0.00 | 0.00% | 1.96 | 2.00 | 212236 | 4196.90 | 0.54% |
| 2025-06-03 | 1.97 | 1.99 | 0.03 | 1.53% | 1.95 | 2.01 | 262234 | 5205.88 | 0.67% |
| 2025-05-30 | 2.02 | 1.96 | -0.06 | -2.97% | 1.95 | 2.02 | 306342 | 6009.41 | 0.79% |
| 2025-05-29 | 1.95 | 2.02 | 0.06 | 3.06% | 1.91 | 2.03 | 500601 | 9914.97 | 1.28% |
| 2025-05-28 | 1.97 | 1.96 | -0.03 | -1.51% | 1.93 | 2.05 | 489605 | 9687.54 | 1.26% |
| 2025-05-27 | 1.93 | 1.99 | 0.05 | 2.58% | 1.92 | 2.00 | 472543 | 9280.80 | 1.21% |
| 2025-05-26 | 1.91 | 1.94 | 0.04 | 2.11% | 1.89 | 1.94 | 313622 | 6033.46 | 0.80% |
| 2025-05-23 | 1.94 | 1.90 | -0.05 | -2.56% | 1.89 | 1.97 | 379019 | 7315.18 | 0.97% |
| 2025-05-22 | 1.97 | 1.95 | -0.04 | -2.01% | 1.93 | 1.99 | 354656 | 6938.18 | 0.91% |
| 2025-05-21 | 2.05 | 1.99 | -0.04 | -1.97% | 1.97 | 2.05 | 422098 | 8440.50 | 1.08% |
| 2025-05-20 | 2.07 | 2.03 | -0.05 | -2.40% | 2.01 | 2.08 | 627355 | 12749.54 | 1.61% |
| 2025-05-19 | 2.07 | 2.08 | 0.01 | 0.48% | 2.01 | 2.10 | 740548 | 15238.77 | 1.90% |
| 2025-05-16 | 2.10 | 2.07 | -0.13 | -5.91% | 2.05 | 2.17 | 1028608 | 21506.99 | 2.64% |
| 2025-05-15 | 2.18 | 2.20 | 0.12 | 5.77% | 2.10 | 2.29 | 1784592 | 39417.49 | 4.58% |
| 2025-05-14 | 1.91 | 2.08 | 0.19 | 10.05% | 1.91 | 2.08 | 412910 | 8426.08 | 1.06% |
| 2025-05-13 | 1.91 | 1.89 | 0.01 | 0.53% | 1.88 | 1.94 | 347228 | 6607.36 | 0.89% |
| 2025-05-12 | 1.87 | 1.88 | 0.04 | 2.17% | 1.84 | 1.94 | 357384 | 6705.31 | 0.92% |
| 2025-05-09 | 1.88 | 1.84 | -0.02 | -1.08% | 1.83 | 1.89 | 264222 | 4884.13 | 0.68% |
| 2025-05-08 | 1.84 | 1.86 | 0.02 | 1.09% | 1.81 | 1.88 | 273944 | 5093.81 | 0.70% |
| 2025-05-07 | 1.86 | 1.84 | 0.00 | 0.00% | 1.80 | 1.88 | 292477 | 5361.87 | 0.75% |
| 2025-05-06 | 1.77 | 1.84 | 0.08 | 4.55% | 1.77 | 1.85 | 274138 | 4992.36 | 0.70% |
| 2025-04-30 | 1.79 | 1.76 | -0.02 | -1.12% | 1.76 | 1.81 | 241385 | 4295.36 | 0.62% |
| 2025-04-29 | 1.76 | 1.78 | -0.01 | -0.56% | 1.75 | 1.81 | 223486 | 3989.63 | 0.57% |
| 2025-04-28 | 1.86 | 1.79 | -0.07 | -3.76% | 1.78 | 1.86 | 307989 | 5561.63 | 0.79% |
| 2025-04-25 | 1.90 | 1.86 | -0.04 | -2.11% | 1.84 | 1.90 | 395114 | 7375.39 | 1.01% |
| 2025-04-24 | 1.98 | 1.90 | -0.05 | -2.56% | 1.86 | 1.98 | 649032 | 12342.86 | 1.67% |
| 2025-04-23 | 2.00 | 1.95 | -0.07 | -3.47% | 1.90 | 2.12 | 991108 | 19764.44 | 2.54% |
| 2025-04-22 | 1.86 | 2.02 | 0.18 | 9.78% | 1.80 | 2.02 | 1194817 | 22977.40 | 3.07% |
| 2025-04-21 | 1.67 | 1.84 | 0.17 | 10.18% | 1.65 | 1.84 | 794832 | 14141.95 | 2.04% |
| 2025-04-18 | 1.67 | 1.67 | 0.01 | 0.60% | 1.64 | 1.69 | 186602 | 3101.76 | 0.48% |
| 2025-04-17 | 1.64 | 1.66 | 0.01 | 0.61% | 1.62 | 1.69 | 207296 | 3461.22 | 0.53% |
| 2025-04-16 | 1.69 | 1.65 | -0.05 | -2.94% | 1.62 | 1.69 | 256503 | 4240.18 | 0.66% |
| 2025-04-15 | 1.73 | 1.70 | -0.03 | -1.73% | 1.67 | 1.73 | 236935 | 4012.16 | 0.61% |
| 2025-04-14 | 1.69 | 1.73 | 0.05 | 2.98% | 1.68 | 1.77 | 356443 | 6168.22 | 0.91% |
| 2025-04-11 | 1.67 | 1.68 | 0.00 | 0.00% | 1.65 | 1.72 | 328179 | 5545.00 | 0.84% |
| 2025-04-10 | 1.67 | 1.68 | 0.04 | 2.44% | 1.63 | 1.72 | 490500 | 8279.72 | 1.26% |
| 2025-04-09 | 1.60 | 1.64 | 0.00 | 0.00% | 1.48 | 1.65 | 618092 | 9628.63 | 1.59% |
| 2025-04-08 | 1.63 | 1.64 | -0.15 | -8.38% | 1.61 | 1.73 | 809286 | 13321.04 | 2.08% |
| 2025-04-07 | 1.84 | 1.79 | -0.20 | -10.05% | 1.79 | 1.90 | 355683 | 6408.59 | 0.91% |
| 2025-04-03 | 2.04 | 1.99 | -0.10 | -4.78% | 1.98 | 2.09 | 731338 | 14698.15 | 1.88% |
| 2025-04-02 | 2.12 | 2.09 | -0.09 | -4.13% | 1.96 | 2.12 | 936053 | 19106.75 | 2.40% |
| 2025-04-01 | 2.12 | 2.18 | -0.04 | -1.80% | 2.08 | 2.31 | 1413340 | 30965.67 | 3.63% |
| 2025-03-31 | 1.98 | 2.22 | 0.20 | 9.90% | 1.98 | 2.22 | 873024 | 18963.51 | 2.24% |
| 2025-03-28 | 2.18 | 2.02 | -0.11 | -5.16% | 1.99 | 2.34 | 1705953 | 37168.79 | 4.38% |
| 2025-03-27 | 1.95 | 2.13 | 0.19 | 9.79% | 1.90 | 2.13 | 1317664 | 26852.26 | 3.38% |
| 2025-03-26 | 1.74 | 1.94 | 0.18 | 10.23% | 1.74 | 1.94 | 600688 | 11438.87 | 1.54% |
| 2025-03-25 | 1.70 | 1.76 | 0.05 | 2.92% | 1.68 | 1.80 | 222135 | 3843.44 | 0.57% |
| 2025-03-24 | 1.78 | 1.71 | -0.06 | -3.39% | 1.69 | 1.79 | 202795 | 3488.30 | 0.52% |
| 2025-03-21 | 1.79 | 1.77 | -0.02 | -1.12% | 1.76 | 1.80 | 120382 | 2139.91 | 0.31% |
| 2025-03-20 | 1.77 | 1.79 | 0.01 | 0.56% | 1.77 | 1.81 | 134064 | 2401.68 | 0.34% |
| 2025-03-19 | 1.80 | 1.78 | -0.01 | -0.56% | 1.77 | 1.80 | 88503 | 1577.77 | 0.23% |
| 2025-03-18 | 1.82 | 1.79 | -0.03 | -1.65% | 1.78 | 1.83 | 120234 | 2154.58 | 0.31% |
| 2025-03-17 | 1.78 | 1.82 | 0.05 | 2.82% | 1.78 | 1.85 | 213958 | 3897.42 | 0.55% |
| 2025-03-14 | 1.73 | 1.77 | 0.04 | 2.31% | 1.72 | 1.77 | 147512 | 2582.60 | 0.38% |
| 2025-03-13 | 1.75 | 1.73 | -0.02 | -1.14% | 1.70 | 1.77 | 135596 | 2339.90 | 0.35% |
| 2025-03-12 | 1.76 | 1.75 | 0.00 | 0.00% | 1.75 | 1.78 | 105316 | 1853.53 | 0.27% |
| 2025-03-11 | 1.73 | 1.75 | 0.01 | 0.57% | 1.71 | 1.76 | 89706 | 1556.82 | 0.23% |
| 2025-03-10 | 1.75 | 1.74 | 0.01 | 0.58% | 1.73 | 1.78 | 114138 | 2000.24 | 0.29% |
| 2025-03-07 | 1.74 | 1.73 | -0.02 | -1.14% | 1.73 | 1.76 | 103928 | 1808.05 | 0.27% |
| 2025-03-06 | 1.73 | 1.75 | 0.02 | 1.16% | 1.73 | 1.77 | 119165 | 2083.85 | 0.31% |
| 2025-03-05 | 1.75 | 1.73 | -0.03 | -1.70% | 1.70 | 1.77 | 107448 | 1852.23 | 0.28% |
| 2025-03-04 | 1.77 | 1.76 | 0.00 | 0.00% | 1.73 | 1.77 | 122420 | 2137.54 | 0.31% |
| 2025-03-03 | 1.78 | 1.76 | -0.02 | -1.12% | 1.75 | 1.81 | 175107 | 3115.68 | 0.45% |
| 2025-02-28 | 1.83 | 1.78 | -0.05 | -2.73% | 1.76 | 1.83 | 138602 | 2483.00 | 0.36% |
| 2025-02-27 | 1.86 | 1.83 | -0.02 | -1.08% | 1.80 | 1.89 | 169300 | 3109.44 | 0.43% |
| 2025-02-26 | 1.81 | 1.85 | 0.04 | 2.21% | 1.81 | 1.86 | 142461 | 2621.63 | 0.37% |
| 2025-02-25 | 1.81 | 1.81 | 0.00 | 0.00% | 1.77 | 1.84 | 132872 | 2413.85 | 0.34% |
| 2025-02-24 | 1.77 | 1.81 | 0.05 | 2.84% | 1.76 | 1.83 | 208513 | 3763.07 | 0.54% |
| 2025-02-21 | 1.80 | 1.76 | -0.02 | -1.12% | 1.74 | 1.80 | 142792 | 2508.85 | 0.37% |
| 2025-02-20 | 1.78 | 1.78 | 0.01 | 0.56% | 1.75 | 1.80 | 112329 | 1998.48 | 0.29% |
| 2025-02-19 | 1.78 | 1.77 | 0.00 | 0.00% | 1.74 | 1.78 | 134648 | 2368.99 | 0.35% |
| 2025-02-18 | 1.83 | 1.77 | -0.05 | -2.75% | 1.76 | 1.85 | 159966 | 2880.17 | 0.41% |
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。
