| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.66 | 2.70 | 0.04 | 1.50% | 2.53 | 2.71 | 2770355 | 73098.49 | 7.11% |
| 2026-03-23 | 2.75 | 2.66 | -0.30 | -10.14% | 2.66 | 2.86 | 3438113 | 93691.09 | 8.82% |
| 2026-03-20 | 3.29 | 2.96 | -0.33 | -10.03% | 2.96 | 3.37 | 3832417 | 118242.19 | 9.84% |
| 2026-03-19 | 3.66 | 3.29 | -0.34 | -9.37% | 3.27 | 3.86 | 5291437 | 187679.78 | 13.58% |
| 2026-03-18 | 3.36 | 3.63 | 0.33 | 10.00% | 3.28 | 3.63 | 4150098 | 146943.38 | 10.65% |
| 2026-03-17 | 2.97 | 3.30 | 0.30 | 10.00% | 2.86 | 3.30 | 2539498 | 80514.18 | 6.52% |
| 2026-03-16 | 2.98 | 3.00 | 0.27 | 9.89% | 2.88 | 3.00 | 1670392 | 50037.56 | 4.29% |
| 2026-03-13 | 2.48 | 2.73 | 0.25 | 10.08% | 2.48 | 2.73 | 2737150 | 70995.95 | 7.02% |
| 2026-03-12 | 2.48 | 2.48 | 0.23 | 10.22% | 2.46 | 2.48 | 1043436 | 25876.46 | 2.68% |
| 2026-03-11 | 2.24 | 2.25 | 0.00 | 0.00% | 2.19 | 2.25 | 388744 | 8637.19 | 1.00% |
| 2026-03-10 | 2.26 | 2.25 | -0.04 | -1.75% | 2.23 | 2.32 | 512679 | 11568.70 | 1.32% |
| 2026-03-09 | 2.38 | 2.29 | -0.02 | -0.87% | 2.25 | 2.44 | 729775 | 16973.87 | 1.87% |
| 2026-03-06 | 2.17 | 2.31 | 0.11 | 5.00% | 2.16 | 2.32 | 774502 | 17557.63 | 1.99% |
| 2026-03-05 | 2.15 | 2.20 | 0.07 | 3.29% | 2.14 | 2.21 | 466488 | 10126.30 | 1.20% |
| 2026-03-04 | 2.18 | 2.13 | -0.06 | -2.74% | 2.12 | 2.19 | 422273 | 9053.86 | 1.08% |
| 2026-03-03 | 2.28 | 2.19 | -0.13 | -5.60% | 2.17 | 2.30 | 726403 | 16189.93 | 1.86% |
| 2026-03-02 | 2.28 | 2.32 | 0.03 | 1.31% | 2.19 | 2.42 | 1500752 | 34378.06 | 3.85% |
| 2026-02-27 | 2.34 | 2.29 | -0.08 | -3.38% | 2.24 | 2.34 | 829348 | 18965.96 | 2.13% |
| 2026-02-26 | 2.54 | 2.37 | -0.24 | -9.20% | 2.35 | 2.58 | 1431883 | 34704.07 | 3.67% |
| 2026-02-25 | 2.58 | 2.61 | 0.04 | 1.56% | 2.55 | 2.69 | 906956 | 23886.22 | 2.33% |
| 2026-02-24 | 2.45 | 2.57 | 0.17 | 7.08% | 2.45 | 2.62 | 1357956 | 34605.53 | 3.48% |
| 2026-02-13 | 2.71 | 2.40 | -0.26 | -9.77% | 2.39 | 2.72 | 1383958 | 34247.88 | 3.55% |
| 2026-02-12 | 2.70 | 2.66 | -0.09 | -3.27% | 2.66 | 2.85 | 1298246 | 35414.34 | 3.33% |
| 2026-02-11 | 2.55 | 2.75 | 0.18 | 7.00% | 2.54 | 2.83 | 1679204 | 46573.51 | 4.31% |
| 2026-02-10 | 2.65 | 2.57 | -0.07 | -2.65% | 2.56 | 2.65 | 428361 | 11064.04 | 1.10% |
| 2026-02-09 | 2.61 | 2.64 | 0.08 | 3.13% | 2.60 | 2.78 | 794597 | 21276.72 | 2.04% |
| 2026-02-06 | 2.49 | 2.56 | 0.06 | 2.40% | 2.45 | 2.60 | 492544 | 12574.43 | 1.26% |
| 2026-02-05 | 2.51 | 2.50 | -0.03 | -1.19% | 2.48 | 2.57 | 313755 | 7868.88 | 0.81% |
| 2026-02-04 | 2.50 | 2.53 | 0.04 | 1.61% | 2.48 | 2.54 | 420814 | 10566.31 | 1.08% |
| 2026-02-03 | 2.45 | 2.49 | 0.08 | 3.32% | 2.44 | 2.52 | 375367 | 9294.29 | 0.96% |
| 2026-02-02 | 2.57 | 2.41 | -0.14 | -5.49% | 2.41 | 2.57 | 435247 | 10807.65 | 1.12% |
| 2026-01-30 | 2.48 | 2.55 | 0.05 | 2.00% | 2.47 | 2.64 | 670306 | 17158.84 | 1.72% |
| 2026-01-29 | 2.69 | 2.50 | -0.20 | -7.41% | 2.48 | 2.72 | 867772 | 22188.71 | 2.23% |
| 2026-01-28 | 2.64 | 2.70 | 0.05 | 1.89% | 2.61 | 2.74 | 468150 | 12562.00 | 1.20% |
| 2026-01-27 | 2.66 | 2.65 | -0.01 | -0.38% | 2.57 | 2.67 | 401240 | 10508.81 | 1.03% |
| 2026-01-26 | 2.72 | 2.66 | -0.08 | -2.92% | 2.65 | 2.76 | 539419 | 14540.04 | 1.38% |
| 2026-01-23 | 2.76 | 2.74 | -0.01 | -0.36% | 2.72 | 2.88 | 603217 | 16705.68 | 1.55% |
| 2026-01-22 | 2.73 | 2.75 | 0.07 | 2.61% | 2.70 | 2.87 | 863847 | 24058.66 | 2.22% |
| 2026-01-21 | 2.70 | 2.68 | -0.05 | -1.83% | 2.63 | 2.73 | 521988 | 13998.19 | 1.34% |
| 2026-01-20 | 2.58 | 2.73 | 0.09 | 3.41% | 2.58 | 2.81 | 1075784 | 29328.16 | 2.76% |
| 2026-01-19 | 2.54 | 2.64 | 0.08 | 3.13% | 2.48 | 2.67 | 686331 | 17693.22 | 1.76% |
| 2026-01-16 | 2.56 | 2.56 | 0.00 | 0.00% | 2.52 | 2.74 | 616910 | 16059.39 | 1.58% |
| 2026-01-15 | 2.60 | 2.56 | -0.09 | -3.40% | 2.48 | 2.65 | 821293 | 20910.84 | 2.11% |
| 2026-01-14 | 2.60 | 2.65 | 0.02 | 0.76% | 2.57 | 2.79 | 1222829 | 32891.71 | 3.14% |
| 2026-01-13 | 2.56 | 2.63 | 0.02 | 0.77% | 2.50 | 2.82 | 1117785 | 29402.95 | 2.87% |
| 2026-01-12 | 2.51 | 2.61 | 0.09 | 3.57% | 2.49 | 2.64 | 1049956 | 27124.30 | 2.69% |
| 2026-01-09 | 2.55 | 2.52 | -0.02 | -0.79% | 2.48 | 2.55 | 626464 | 15664.88 | 1.61% |
| 2026-01-08 | 2.54 | 2.54 | -0.03 | -1.17% | 2.52 | 2.68 | 889048 | 22729.30 | 2.28% |
| 2026-01-07 | 2.70 | 2.57 | -0.17 | -6.20% | 2.53 | 2.74 | 1539972 | 40419.52 | 3.95% |
| 2026-01-06 | 2.55 | 2.74 | 0.25 | 10.04% | 2.46 | 2.74 | 2055149 | 53785.38 | 5.27% |
| 2026-01-05 | 2.25 | 2.49 | 0.23 | 10.18% | 2.24 | 2.49 | 803331 | 19765.26 | 2.06% |
| 2025-12-31 | 2.35 | 2.26 | -0.10 | -4.24% | 2.24 | 2.36 | 446746 | 10150.89 | 1.15% |
| 2025-12-30 | 2.33 | 2.36 | 0.04 | 1.72% | 2.32 | 2.42 | 620547 | 14624.45 | 1.59% |
| 2025-12-29 | 2.35 | 2.32 | -0.05 | -2.11% | 2.31 | 2.38 | 595732 | 13878.19 | 1.53% |
| 2025-12-26 | 2.40 | 2.37 | -0.06 | -2.47% | 2.31 | 2.43 | 1050143 | 24865.13 | 2.69% |
| 2025-12-25 | 2.22 | 2.43 | 0.22 | 9.95% | 2.19 | 2.43 | 939205 | 22284.84 | 2.41% |
| 2025-12-24 | 2.15 | 2.21 | 0.04 | 1.84% | 2.14 | 2.22 | 222888 | 4873.48 | 0.57% |
| 2025-12-23 | 2.20 | 2.17 | -0.04 | -1.81% | 2.14 | 2.21 | 253314 | 5500.28 | 0.65% |
| 2025-12-22 | 2.16 | 2.21 | 0.03 | 1.38% | 2.16 | 2.26 | 350582 | 7740.61 | 0.90% |
| 2025-12-19 | 2.12 | 2.18 | 0.06 | 2.83% | 2.11 | 2.18 | 235282 | 5073.94 | 0.60% |
| 2025-12-18 | 2.11 | 2.12 | 0.01 | 0.47% | 2.09 | 2.16 | 216657 | 4621.05 | 0.56% |
| 2025-12-17 | 2.09 | 2.11 | 0.02 | 0.96% | 2.06 | 2.13 | 208136 | 4354.63 | 0.53% |
| 2025-12-16 | 2.17 | 2.09 | -0.07 | -3.24% | 2.09 | 2.17 | 209270 | 4417.50 | 0.54% |
| 2025-12-15 | 2.13 | 2.16 | 0.02 | 0.93% | 2.12 | 2.19 | 239325 | 5167.65 | 0.61% |
| 2025-12-12 | 2.15 | 2.14 | -0.02 | -0.93% | 2.13 | 2.17 | 257426 | 5526.73 | 0.66% |
| 2025-12-11 | 2.25 | 2.16 | -0.08 | -3.57% | 2.15 | 2.25 | 284204 | 6194.73 | 0.73% |
| 2025-12-10 | 2.23 | 2.24 | 0.01 | 0.45% | 2.20 | 2.25 | 230782 | 5147.64 | 0.59% |
| 2025-12-09 | 2.28 | 2.23 | -0.05 | -2.19% | 2.22 | 2.29 | 265475 | 5943.92 | 0.68% |
| 2025-12-08 | 2.31 | 2.28 | -0.03 | -1.30% | 2.27 | 2.33 | 225378 | 5156.06 | 0.58% |
| 2025-12-05 | 2.26 | 2.31 | 0.05 | 2.21% | 2.25 | 2.31 | 254433 | 5799.57 | 0.65% |
| 2025-12-04 | 2.29 | 2.26 | -0.05 | -2.16% | 2.25 | 2.33 | 271481 | 6172.29 | 0.70% |
| 2025-12-03 | 2.36 | 2.31 | -0.07 | -2.94% | 2.30 | 2.38 | 262399 | 6105.14 | 0.67% |
| 2025-12-02 | 2.35 | 2.38 | 0.01 | 0.42% | 2.32 | 2.39 | 292320 | 6890.46 | 0.75% |
| 2025-12-01 | 2.36 | 2.37 | 0.01 | 0.42% | 2.34 | 2.40 | 289116 | 6822.96 | 0.74% |
| 2025-11-28 | 2.30 | 2.36 | 0.04 | 1.72% | 2.29 | 2.36 | 319384 | 7442.06 | 0.82% |
| 2025-11-27 | 2.37 | 2.32 | -0.04 | -1.69% | 2.31 | 2.37 | 303277 | 7079.03 | 0.78% |
| 2025-11-26 | 2.30 | 2.36 | 0.04 | 1.72% | 2.29 | 2.39 | 441921 | 10421.14 | 1.13% |
| 2025-11-25 | 2.28 | 2.32 | 0.04 | 1.75% | 2.26 | 2.33 | 358954 | 8265.91 | 0.92% |
| 2025-11-24 | 2.32 | 2.28 | -0.02 | -0.87% | 2.26 | 2.33 | 331012 | 7570.14 | 0.85% |
| 2025-11-21 | 2.41 | 2.30 | -0.14 | -5.74% | 2.30 | 2.44 | 492778 | 11598.37 | 1.26% |
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。
