| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 1.79 | 1.82 | 0.04 | 2.25% | 1.77 | 1.85 | 176441 | 3207.79 | 0.45% |
| 2025-02-14 | 1.82 | 1.78 | -0.04 | -2.20% | 1.78 | 1.83 | 117121 | 2108.83 | 0.30% |
| 2025-02-13 | 1.81 | 1.82 | 0.00 | 0.00% | 1.80 | 1.85 | 160222 | 2924.21 | 0.41% |
| 2025-02-12 | 1.79 | 1.82 | 0.03 | 1.68% | 1.78 | 1.83 | 124178 | 2241.84 | 0.32% |
| 2025-02-11 | 1.82 | 1.79 | -0.03 | -1.65% | 1.77 | 1.82 | 160683 | 2868.33 | 0.41% |
| 2025-02-10 | 1.76 | 1.82 | 0.07 | 4.00% | 1.75 | 1.83 | 205968 | 3690.85 | 0.53% |
| 2025-02-07 | 1.71 | 1.75 | 0.05 | 2.94% | 1.70 | 1.78 | 181515 | 3167.09 | 0.47% |
| 2025-02-06 | 1.68 | 1.70 | 0.03 | 1.80% | 1.64 | 1.71 | 168857 | 2836.42 | 0.43% |
| 2025-02-05 | 1.65 | 1.67 | 0.03 | 1.83% | 1.64 | 1.72 | 204455 | 3446.06 | 0.52% |
| 2025-01-27 | 1.64 | 1.64 | 0.01 | 0.61% | 1.63 | 1.72 | 200782 | 3353.82 | 0.52% |
| 2025-01-24 | 1.64 | 1.63 | -0.01 | -0.61% | 1.61 | 1.65 | 135242 | 2196.89 | 0.35% |
| 2025-01-23 | 1.65 | 1.64 | -0.01 | -0.61% | 1.63 | 1.69 | 162306 | 2699.25 | 0.42% |
| 2025-01-22 | 1.67 | 1.65 | -0.04 | -2.37% | 1.64 | 1.68 | 168879 | 2798.43 | 0.43% |
| 2025-01-21 | 1.74 | 1.69 | -0.04 | -2.31% | 1.68 | 1.74 | 139244 | 2369.59 | 0.36% |
| 2025-01-20 | 1.73 | 1.73 | 0.00 | 0.00% | 1.68 | 1.75 | 118956 | 2055.26 | 0.31% |
| 2025-01-17 | 1.76 | 1.73 | -0.03 | -1.70% | 1.72 | 1.76 | 102834 | 1784.82 | 0.26% |
| 2025-01-16 | 1.74 | 1.76 | 0.03 | 1.73% | 1.74 | 1.84 | 222471 | 3972.73 | 0.57% |
| 2025-01-15 | 1.75 | 1.73 | -0.03 | -1.70% | 1.71 | 1.79 | 149402 | 2593.79 | 0.38% |
| 2025-01-14 | 1.67 | 1.76 | 0.09 | 5.39% | 1.67 | 1.76 | 153865 | 2656.94 | 0.39% |
| 2025-01-13 | 1.67 | 1.67 | -0.01 | -0.60% | 1.63 | 1.68 | 95128 | 1581.21 | 0.24% |
| 2025-01-10 | 1.75 | 1.68 | -0.08 | -4.55% | 1.68 | 1.76 | 130127 | 2231.69 | 0.33% |
| 2025-01-09 | 1.73 | 1.76 | -0.01 | -0.56% | 1.73 | 1.80 | 115761 | 2039.79 | 0.30% |
| 2025-01-08 | 1.76 | 1.77 | 0.00 | 0.00% | 1.70 | 1.78 | 149288 | 2596.37 | 0.38% |
| 2025-01-07 | 1.72 | 1.77 | 0.05 | 2.91% | 1.70 | 1.77 | 128000 | 2220.74 | 0.33% |
| 2025-01-06 | 1.72 | 1.72 | -0.02 | -1.15% | 1.67 | 1.76 | 187200 | 3221.20 | 0.48% |
| 2025-01-03 | 1.82 | 1.74 | -0.08 | -4.40% | 1.73 | 1.84 | 159802 | 2831.17 | 0.41% |
| 2025-01-02 | 1.82 | 1.82 | -0.02 | -1.09% | 1.81 | 1.89 | 161806 | 2985.98 | 0.42% |
| 2024-12-31 | 1.85 | 1.84 | -0.03 | -1.60% | 1.82 | 1.90 | 169043 | 3153.21 | 0.43% |
| 2024-12-30 | 1.92 | 1.87 | -0.06 | -3.11% | 1.84 | 1.93 | 169756 | 3173.65 | 0.44% |
| 2024-12-27 | 1.90 | 1.93 | 0.04 | 2.12% | 1.89 | 1.96 | 146099 | 2832.55 | 0.37% |
| 2024-12-26 | 1.90 | 1.89 | -0.03 | -1.56% | 1.89 | 1.94 | 124058 | 2374.40 | 0.32% |
| 2024-12-25 | 2.00 | 1.92 | -0.08 | -4.00% | 1.89 | 2.00 | 241901 | 4653.80 | 0.62% |
| 2024-12-24 | 2.00 | 2.00 | 0.01 | 0.50% | 1.96 | 2.03 | 134593 | 2676.33 | 0.35% |
| 2024-12-23 | 2.11 | 1.99 | -0.12 | -5.69% | 1.98 | 2.12 | 270872 | 5463.94 | 0.70% |
| 2024-12-20 | 2.11 | 2.11 | 0.00 | 0.00% | 2.09 | 2.14 | 130632 | 2755.41 | 0.34% |
| 2024-12-19 | 2.13 | 2.11 | -0.03 | -1.40% | 2.09 | 2.15 | 194757 | 4112.86 | 0.50% |
| 2024-12-18 | 2.16 | 2.14 | -0.01 | -0.47% | 2.11 | 2.20 | 233172 | 5031.42 | 0.60% |
| 2024-12-17 | 2.30 | 2.15 | -0.14 | -6.11% | 2.14 | 2.30 | 337036 | 7362.97 | 0.87% |
| 2024-12-16 | 2.29 | 2.29 | 0.01 | 0.44% | 2.26 | 2.33 | 306862 | 7039.34 | 0.79% |
| 2024-12-13 | 2.35 | 2.28 | -0.09 | -3.80% | 2.27 | 2.39 | 408748 | 9421.87 | 1.05% |
| 2024-12-12 | 2.39 | 2.37 | -0.03 | -1.25% | 2.31 | 2.40 | 392218 | 9215.10 | 1.01% |
| 2024-12-11 | 2.24 | 2.40 | 0.16 | 7.14% | 2.21 | 2.45 | 662170 | 15608.88 | 1.70% |
| 2024-12-10 | 2.33 | 2.24 | -0.02 | -0.88% | 2.23 | 2.34 | 350917 | 7992.78 | 0.90% |
| 2024-12-09 | 2.34 | 2.26 | -0.04 | -1.74% | 2.22 | 2.36 | 435032 | 9884.77 | 1.12% |
| 2024-12-06 | 2.16 | 2.30 | 0.14 | 6.48% | 2.16 | 2.32 | 668011 | 15111.99 | 1.71% |
| 2024-12-05 | 2.08 | 2.16 | 0.07 | 3.35% | 2.07 | 2.16 | 275786 | 5871.61 | 0.71% |
| 2024-12-04 | 2.16 | 2.09 | -0.07 | -3.24% | 2.07 | 2.17 | 254099 | 5374.70 | 0.65% |
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。
