| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 4.83 | 4.86 | 0.02 | 0.41% | 4.79 | 4.88 | 108388 | 5245.03 | 0.72% |
| 2025-10-24 | 4.96 | 4.84 | -0.10 | -2.02% | 4.82 | 4.96 | 115181 | 5604.36 | 0.77% |
| 2025-10-23 | 4.86 | 4.94 | 0.06 | 1.23% | 4.85 | 4.95 | 106348 | 5221.45 | 0.71% |
| 2025-10-22 | 4.82 | 4.88 | 0.05 | 1.04% | 4.81 | 4.91 | 91912 | 4486.11 | 0.61% |
| 2025-10-21 | 4.76 | 4.83 | 0.06 | 1.26% | 4.76 | 4.83 | 87743 | 4210.79 | 0.59% |
| 2025-10-20 | 4.78 | 4.77 | 0.02 | 0.42% | 4.73 | 4.80 | 74807 | 3561.26 | 0.50% |
| 2025-10-17 | 4.77 | 4.75 | -0.05 | -1.04% | 4.74 | 4.80 | 80457 | 3841.24 | 0.54% |
| 2025-10-16 | 4.76 | 4.80 | 0.01 | 0.21% | 4.76 | 4.83 | 84289 | 4032.93 | 0.56% |
| 2025-10-15 | 4.76 | 4.79 | 0.02 | 0.42% | 4.73 | 4.82 | 100564 | 4813.33 | 0.67% |
| 2025-10-14 | 4.70 | 4.77 | 0.06 | 1.27% | 4.68 | 4.80 | 105155 | 5004.01 | 0.70% |
| 2025-10-13 | 4.63 | 4.71 | -0.06 | -1.26% | 4.62 | 4.74 | 143311 | 6729.55 | 0.96% |
| 2025-10-10 | 4.70 | 4.77 | 0.06 | 1.27% | 4.68 | 4.79 | 104703 | 4987.32 | 0.70% |
| 2025-10-09 | 4.65 | 4.71 | 0.04 | 0.86% | 4.59 | 4.71 | 143124 | 6668.49 | 0.96% |
| 2025-09-30 | 4.70 | 4.67 | -0.02 | -0.43% | 4.64 | 4.72 | 76941 | 3587.78 | 0.51% |
| 2025-09-29 | 4.68 | 4.69 | 0.01 | 0.21% | 4.59 | 4.71 | 103863 | 4838.44 | 0.69% |
| 2025-09-26 | 4.63 | 4.68 | 0.08 | 1.74% | 4.63 | 4.79 | 173173 | 8156.18 | 1.16% |
| 2025-09-25 | 4.64 | 4.60 | -0.03 | -0.65% | 4.58 | 4.66 | 80105 | 3692.17 | 0.53% |
| 2025-09-24 | 4.57 | 4.63 | 0.03 | 0.65% | 4.55 | 4.64 | 94289 | 4347.81 | 0.63% |
| 2025-09-23 | 4.67 | 4.60 | -0.08 | -1.71% | 4.54 | 4.68 | 110951 | 5082.44 | 0.74% |
| 2025-09-22 | 4.76 | 4.68 | -0.09 | -1.89% | 4.65 | 4.76 | 94378 | 4427.26 | 0.63% |
| 2025-09-19 | 4.76 | 4.77 | 0.01 | 0.21% | 4.69 | 4.78 | 96930 | 4589.94 | 0.65% |
| 2025-09-18 | 4.86 | 4.76 | -0.10 | -2.06% | 4.74 | 4.87 | 117759 | 5661.60 | 0.79% |
| 2025-09-17 | 4.96 | 4.86 | -0.10 | -2.02% | 4.84 | 4.97 | 124607 | 6073.24 | 0.83% |
| 2025-09-16 | 4.94 | 4.96 | 0.01 | 0.20% | 4.90 | 4.98 | 93631 | 4626.24 | 0.63% |
| 2025-09-15 | 4.97 | 4.95 | -0.02 | -0.40% | 4.91 | 4.99 | 93324 | 4611.83 | 0.62% |
| 2025-09-12 | 5.04 | 4.97 | -0.08 | -1.58% | 4.96 | 5.10 | 105362 | 5273.03 | 0.70% |
| 2025-09-11 | 5.01 | 5.05 | 0.01 | 0.20% | 4.95 | 5.05 | 132222 | 6602.45 | 0.88% |
| 2025-09-10 | 4.96 | 5.04 | 0.09 | 1.82% | 4.93 | 5.05 | 157678 | 7887.37 | 1.05% |
| 2025-09-09 | 4.93 | 4.95 | -0.01 | -0.20% | 4.93 | 4.98 | 116964 | 5791.30 | 0.78% |
| 2025-09-08 | 4.93 | 4.96 | 0.05 | 1.02% | 4.91 | 5.01 | 127966 | 6341.98 | 0.85% |
| 2025-09-05 | 4.95 | 4.91 | -0.05 | -1.01% | 4.84 | 4.96 | 159820 | 7822.46 | 1.07% |
| 2025-09-04 | 4.84 | 4.96 | 0.12 | 2.48% | 4.81 | 4.98 | 223535 | 10977.01 | 1.49% |
| 2025-09-03 | 4.98 | 4.84 | -0.14 | -2.81% | 4.81 | 5.01 | 219500 | 10738.59 | 1.47% |
| 2025-09-02 | 4.90 | 4.98 | 0.10 | 2.05% | 4.88 | 5.02 | 262804 | 13025.51 | 1.75% |
| 2025-09-01 | 4.85 | 4.88 | 0.00 | 0.00% | 4.80 | 4.95 | 187520 | 9170.40 | 1.25% |
| 2025-08-29 | 4.86 | 4.88 | 0.01 | 0.21% | 4.85 | 4.97 | 260109 | 12771.61 | 1.74% |
| 2025-08-28 | 4.94 | 4.87 | 0.13 | 2.74% | 4.78 | 5.11 | 508936 | 25180.12 | 3.40% |
| 2025-08-27 | 4.84 | 4.74 | -0.09 | -1.86% | 4.74 | 4.86 | 134168 | 6425.50 | 0.90% |
| 2025-08-26 | 4.79 | 4.83 | 0.04 | 0.84% | 4.78 | 4.87 | 123704 | 5971.27 | 0.83% |
| 2025-08-25 | 4.77 | 4.79 | 0.03 | 0.63% | 4.74 | 4.82 | 150535 | 7188.92 | 1.01% |
| 2025-08-22 | 4.78 | 4.76 | -0.02 | -0.42% | 4.69 | 4.78 | 121165 | 5736.23 | 0.81% |
| 2025-08-21 | 4.76 | 4.78 | 0.01 | 0.21% | 4.74 | 4.80 | 128983 | 6158.95 | 0.86% |
| 2025-08-20 | 4.67 | 4.77 | 0.09 | 1.92% | 4.65 | 4.77 | 159579 | 7542.98 | 1.07% |
| 2025-08-19 | 4.66 | 4.68 | 0.05 | 1.08% | 4.62 | 4.69 | 127866 | 5971.48 | 0.85% |
| 2025-08-18 | 4.61 | 4.63 | 0.03 | 0.65% | 4.60 | 4.68 | 105612 | 4901.82 | 0.71% |
| 2025-08-15 | 4.58 | 4.60 | 0.01 | 0.22% | 4.56 | 4.61 | 99261 | 4557.57 | 0.66% |
| 2025-08-14 | 4.67 | 4.59 | -0.08 | -1.71% | 4.59 | 4.68 | 89298 | 4136.80 | 0.60% |
| 2025-08-13 | 4.70 | 4.67 | -0.01 | -0.21% | 4.64 | 4.72 | 95346 | 4450.15 | 0.64% |
| 2025-08-12 | 4.69 | 4.68 | -0.01 | -0.21% | 4.66 | 4.71 | 109971 | 5157.24 | 0.73% |
| 2025-08-11 | 4.68 | 4.69 | 0.01 | 0.21% | 4.67 | 4.71 | 88442 | 4148.81 | 0.59% |
| 2025-08-08 | 4.65 | 4.68 | 0.03 | 0.65% | 4.62 | 4.69 | 100258 | 4679.24 | 0.67% |
| 2025-08-07 | 4.60 | 4.65 | 0.03 | 0.65% | 4.60 | 4.68 | 115639 | 5370.84 | 0.77% |
| 2025-08-06 | 4.64 | 4.62 | 0.00 | 0.00% | 4.57 | 4.65 | 95983 | 4423.40 | 0.64% |
| 2025-08-05 | 4.60 | 4.62 | 0.03 | 0.65% | 4.59 | 4.66 | 82411 | 3811.10 | 0.55% |
| 2025-08-04 | 4.56 | 4.59 | -0.02 | -0.43% | 4.52 | 4.60 | 121668 | 5563.19 | 0.81% |
| 2025-08-01 | 4.63 | 4.61 | -0.03 | -0.65% | 4.61 | 4.67 | 152938 | 7085.61 | 1.02% |
| 2025-07-31 | 4.78 | 4.64 | -0.14 | -2.93% | 4.64 | 4.78 | 306393 | 14354.29 | 2.05% |
| 2025-07-30 | 4.70 | 4.78 | 0.11 | 2.36% | 4.60 | 4.80 | 438336 | 20604.58 | 2.93% |
| 2025-07-29 | 4.99 | 4.67 | -0.05 | -1.06% | 4.65 | 5.00 | 455544 | 21879.43 | 3.04% |
| 2025-07-28 | 4.69 | 4.72 | 0.01 | 0.21% | 4.68 | 4.74 | 73763 | 3475.01 | 0.49% |
| 2025-07-25 | 4.76 | 4.71 | -0.03 | -0.63% | 4.68 | 4.76 | 77452 | 3658.86 | 0.52% |
| 2025-07-24 | 4.66 | 4.74 | 0.09 | 1.94% | 4.65 | 4.74 | 108608 | 5120.11 | 0.73% |
| 2025-07-23 | 4.70 | 4.65 | -0.05 | -1.06% | 4.64 | 4.72 | 89367 | 4188.77 | 0.60% |
| 2025-07-22 | 4.68 | 4.70 | 0.02 | 0.43% | 4.64 | 4.70 | 115640 | 5403.27 | 0.77% |
| 2025-07-21 | 4.63 | 4.68 | 0.06 | 1.30% | 4.58 | 4.70 | 101727 | 4743.22 | 0.68% |
| 2025-07-18 | 4.66 | 4.62 | -0.03 | -0.65% | 4.60 | 4.67 | 81544 | 3766.56 | 0.54% |
| 2025-07-17 | 4.60 | 4.65 | 0.06 | 1.31% | 4.60 | 4.69 | 105737 | 4911.98 | 0.71% |
| 2025-07-16 | 4.55 | 4.59 | 0.05 | 1.10% | 4.53 | 4.60 | 67457 | 3086.58 | 0.45% |
| 2025-07-15 | 4.62 | 4.54 | -0.07 | -1.52% | 4.50 | 4.62 | 81135 | 3686.84 | 0.54% |
| 2025-07-14 | 4.63 | 4.62 | -0.01 | -0.22% | 4.61 | 4.65 | 75999 | 3520.16 | 0.51% |
| 2025-07-11 | 4.64 | 4.63 | -0.01 | -0.22% | 4.61 | 4.66 | 86096 | 3991.06 | 0.57% |
| 2025-07-10 | 4.60 | 4.64 | 0.03 | 0.65% | 4.59 | 4.65 | 80918 | 3743.08 | 0.54% |
| 2025-07-09 | 4.62 | 4.61 | 0.00 | 0.00% | 4.60 | 4.65 | 77865 | 3600.58 | 0.52% |
| 2025-07-08 | 4.59 | 4.61 | 0.01 | 0.22% | 4.58 | 4.62 | 86927 | 4000.93 | 0.58% |
| 2025-07-07 | 4.55 | 4.60 | 0.05 | 1.10% | 4.54 | 4.63 | 61322 | 2806.08 | 0.41% |
| 2025-07-04 | 4.57 | 4.55 | -0.02 | -0.44% | 4.53 | 4.59 | 69958 | 3185.07 | 0.47% |
| 2025-07-03 | 4.56 | 4.57 | 0.01 | 0.22% | 4.54 | 4.60 | 81994 | 3744.58 | 0.55% |
| 2025-07-02 | 4.52 | 4.56 | 0.04 | 0.88% | 4.49 | 4.56 | 65238 | 2952.99 | 0.44% |
| 2025-07-01 | 4.51 | 4.52 | 0.01 | 0.22% | 4.48 | 4.54 | 80405 | 3627.15 | 0.54% |
| 2025-06-30 | 4.50 | 4.51 | -0.03 | -0.66% | 4.48 | 4.52 | 81879 | 3686.89 | 0.55% |
三元股份(600429)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。
