| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 1.91 | 1.90 | 0.01 | 0.53% | 1.89 | 1.91 | 127338 | 2419.80 | 0.33% |
| 2025-06-26 | 1.89 | 1.89 | -0.01 | -0.53% | 1.88 | 1.93 | 178745 | 3398.34 | 0.46% |
| 2025-06-25 | 1.90 | 1.90 | 0.01 | 0.53% | 1.87 | 1.91 | 167542 | 3161.38 | 0.43% |
| 2025-06-24 | 1.85 | 1.89 | 0.03 | 1.61% | 1.85 | 1.90 | 166023 | 3122.64 | 0.43% |
| 2025-06-23 | 1.82 | 1.86 | 0.02 | 1.09% | 1.80 | 1.87 | 150252 | 2781.64 | 0.39% |
| 2025-06-20 | 1.85 | 1.84 | -0.01 | -0.54% | 1.83 | 1.87 | 134311 | 2481.55 | 0.34% |
| 2025-06-19 | 1.90 | 1.85 | -0.06 | -3.14% | 1.85 | 1.91 | 231859 | 4330.07 | 0.60% |
| 2025-06-18 | 1.94 | 1.91 | -0.04 | -2.05% | 1.89 | 1.94 | 220193 | 4197.80 | 0.57% |
| 2025-06-17 | 1.92 | 1.95 | 0.03 | 1.56% | 1.90 | 1.96 | 239962 | 4627.55 | 0.62% |
| 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% |
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。
