| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 2.54 | 2.44 | -0.09 | -3.56% | 2.42 | 2.56 | 657066 | 16162.46 | 1.69% |
| 2025-11-19 | 2.59 | 2.53 | -0.05 | -1.94% | 2.50 | 2.64 | 683685 | 17469.91 | 1.75% |
| 2025-11-18 | 2.72 | 2.58 | -0.20 | -7.19% | 2.57 | 2.74 | 1008460 | 26455.56 | 2.59% |
| 2025-11-17 | 2.85 | 2.78 | -0.22 | -7.33% | 2.70 | 2.90 | 1583318 | 43396.57 | 4.06% |
| 2025-11-14 | 2.87 | 3.00 | 0.11 | 3.81% | 2.83 | 3.17 | 1784143 | 53753.07 | 4.58% |
| 2025-11-13 | 2.88 | 2.89 | 0.03 | 1.05% | 2.77 | 3.08 | 2121156 | 62079.98 | 5.44% |
| 2025-11-12 | 2.56 | 2.86 | 0.26 | 10.00% | 2.51 | 2.86 | 1572534 | 42191.84 | 4.04% |
| 2025-11-11 | 2.70 | 2.60 | -0.06 | -2.26% | 2.57 | 2.73 | 1156340 | 30080.38 | 2.97% |
| 2025-11-10 | 2.52 | 2.66 | 0.11 | 4.31% | 2.45 | 2.81 | 2040669 | 54961.16 | 5.24% |
| 2025-11-07 | 2.60 | 2.55 | -0.04 | -1.54% | 2.51 | 2.74 | 1841040 | 47849.82 | 4.72% |
| 2025-11-06 | 2.37 | 2.59 | 0.24 | 10.21% | 2.34 | 2.59 | 630790 | 15926.23 | 1.62% |
| 2025-11-05 | 2.27 | 2.35 | 0.09 | 3.98% | 2.24 | 2.38 | 597016 | 13965.89 | 1.53% |
| 2025-11-04 | 2.28 | 2.26 | -0.02 | -0.88% | 2.24 | 2.29 | 281473 | 6351.37 | 0.72% |
| 2025-11-03 | 2.26 | 2.28 | 0.03 | 1.33% | 2.21 | 2.29 | 346404 | 7859.54 | 0.89% |
| 2025-10-31 | 2.26 | 2.25 | -0.01 | -0.44% | 2.24 | 2.32 | 405780 | 9202.76 | 1.04% |
| 2025-10-30 | 2.30 | 2.26 | -0.04 | -1.74% | 2.22 | 2.36 | 655406 | 15019.05 | 1.68% |
| 2025-10-29 | 2.28 | 2.30 | 0.03 | 1.32% | 2.22 | 2.40 | 747538 | 17196.90 | 1.92% |
| 2025-10-28 | 2.31 | 2.27 | -0.04 | -1.73% | 2.26 | 2.33 | 589166 | 13497.33 | 1.51% |
| 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% |
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。
