| 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 | 5.31 | 5.30 | -0.03 | -0.56% | 5.23 | 5.38 | 165975 | 8762.41 | 1.11% |
| 2026-02-02 | 5.45 | 5.33 | -0.12 | -2.20% | 5.31 | 5.46 | 185771 | 10011.69 | 1.24% |
| 2026-01-30 | 5.37 | 5.45 | 0.04 | 0.74% | 5.37 | 5.55 | 259564 | 14134.27 | 1.73% |
| 2026-01-29 | 5.46 | 5.41 | -0.04 | -0.73% | 5.34 | 5.49 | 211477 | 11398.27 | 1.41% |
| 2026-01-28 | 5.23 | 5.45 | 0.22 | 4.21% | 5.20 | 5.57 | 482029 | 26201.53 | 3.22% |
| 2026-01-27 | 5.33 | 5.23 | -0.14 | -2.61% | 5.20 | 5.37 | 179588 | 9427.29 | 1.20% |
| 2026-01-26 | 5.40 | 5.37 | -0.04 | -0.74% | 5.31 | 5.41 | 199442 | 10697.09 | 1.33% |
| 2026-01-23 | 5.41 | 5.41 | 0.01 | 0.19% | 5.34 | 5.45 | 211329 | 11373.18 | 1.41% |
| 2026-01-22 | 5.31 | 5.40 | 0.09 | 1.69% | 5.29 | 5.48 | 341686 | 18433.19 | 2.28% |
| 2026-01-21 | 5.28 | 5.31 | 0.00 | 0.00% | 5.15 | 5.38 | 363723 | 19204.12 | 2.43% |
| 2026-01-20 | 5.24 | 5.31 | 0.06 | 1.14% | 5.21 | 5.37 | 368937 | 19588.48 | 2.46% |
| 2026-01-19 | 5.03 | 5.25 | 0.01 | 0.19% | 4.93 | 5.26 | 579181 | 29621.67 | 3.87% |
| 2026-01-16 | 5.26 | 5.24 | 0.02 | 0.38% | 5.19 | 5.26 | 181122 | 9462.92 | 1.21% |
| 2026-01-15 | 5.21 | 5.22 | -0.04 | -0.76% | 5.19 | 5.29 | 198366 | 10388.89 | 1.32% |
| 2026-01-14 | 5.22 | 5.26 | 0.01 | 0.19% | 5.17 | 5.30 | 319372 | 16758.89 | 2.13% |
| 2026-01-13 | 5.33 | 5.25 | -0.11 | -2.05% | 5.23 | 5.37 | 317176 | 16825.44 | 2.12% |
| 2026-01-12 | 5.25 | 5.36 | 0.12 | 2.29% | 5.19 | 5.36 | 404791 | 21496.87 | 2.70% |
| 2026-01-09 | 5.22 | 5.24 | 0.03 | 0.58% | 5.18 | 5.24 | 279487 | 14567.92 | 1.87% |
| 2026-01-08 | 5.19 | 5.21 | -0.01 | -0.19% | 5.16 | 5.23 | 235020 | 12193.13 | 1.57% |
| 2026-01-07 | 5.24 | 5.22 | -0.04 | -0.76% | 5.19 | 5.25 | 218557 | 11402.63 | 1.46% |
| 2026-01-06 | 5.18 | 5.26 | 0.07 | 1.35% | 5.16 | 5.26 | 276387 | 14414.02 | 1.85% |
| 2026-01-05 | 5.18 | 5.19 | 0.01 | 0.19% | 5.15 | 5.20 | 234821 | 12155.15 | 1.57% |
| 2025-12-31 | 5.17 | 5.18 | 0.02 | 0.39% | 5.10 | 5.20 | 240710 | 12429.08 | 1.61% |
| 2025-12-30 | 5.18 | 5.16 | -0.06 | -1.15% | 5.13 | 5.24 | 278619 | 14384.78 | 1.86% |
| 2025-12-29 | 5.42 | 5.22 | -0.20 | -3.69% | 5.20 | 5.43 | 481153 | 25330.01 | 3.21% |
| 2025-12-26 | 5.49 | 5.42 | -0.10 | -1.81% | 5.39 | 5.51 | 405666 | 22076.08 | 2.71% |
| 2025-12-25 | 5.59 | 5.52 | -0.08 | -1.43% | 5.47 | 5.76 | 456470 | 25262.26 | 3.05% |
| 2025-12-24 | 5.74 | 5.60 | -0.09 | -1.58% | 5.49 | 5.76 | 598783 | 33325.93 | 4.00% |
| 2025-12-23 | 6.02 | 5.69 | -0.13 | -2.23% | 5.67 | 6.09 | 890308 | 51519.39 | 5.95% |
| 2025-12-22 | 5.77 | 5.82 | 0.02 | 0.34% | 5.72 | 5.86 | 642001 | 37157.68 | 4.29% |
| 2025-12-19 | 5.62 | 5.80 | 0.19 | 3.39% | 5.51 | 5.93 | 946664 | 54384.12 | 6.32% |
| 2025-12-18 | 5.65 | 5.61 | -0.18 | -3.11% | 5.59 | 5.77 | 725540 | 41148.36 | 4.84% |
| 2025-12-17 | 5.55 | 5.79 | 0.12 | 2.12% | 5.47 | 5.87 | 1047652 | 59876.33 | 7.00% |
| 2025-12-16 | 5.69 | 5.67 | -0.03 | -0.53% | 5.59 | 5.95 | 1100519 | 63442.82 | 7.35% |
| 2025-12-15 | 5.47 | 5.70 | 0.29 | 5.36% | 5.47 | 5.75 | 778975 | 43917.61 | 5.20% |
| 2025-12-12 | 5.40 | 5.41 | 0.02 | 0.37% | 5.34 | 5.47 | 228773 | 12388.73 | 1.53% |
| 2025-12-11 | 5.47 | 5.39 | -0.12 | -2.18% | 5.37 | 5.50 | 260518 | 14101.63 | 1.74% |
| 2025-12-10 | 5.54 | 5.51 | -0.02 | -0.36% | 5.46 | 5.66 | 300067 | 16638.64 | 2.00% |
| 2025-12-09 | 5.51 | 5.53 | 0.02 | 0.36% | 5.41 | 5.59 | 343624 | 18962.78 | 2.29% |
| 2025-12-08 | 5.55 | 5.51 | -0.04 | -0.72% | 5.45 | 5.57 | 241323 | 13270.72 | 1.61% |
| 2025-12-05 | 5.44 | 5.55 | 0.10 | 1.83% | 5.37 | 5.60 | 304747 | 16730.42 | 2.03% |
| 2025-12-04 | 5.60 | 5.45 | -0.16 | -2.85% | 5.43 | 5.62 | 308530 | 16926.12 | 2.06% |
| 2025-12-03 | 5.58 | 5.61 | 0.03 | 0.54% | 5.51 | 5.62 | 281669 | 15703.21 | 1.88% |
| 2025-12-02 | 5.51 | 5.58 | 0.04 | 0.72% | 5.48 | 5.64 | 340299 | 18888.35 | 2.27% |
| 2025-12-01 | 5.47 | 5.54 | 0.02 | 0.36% | 5.47 | 5.59 | 342524 | 18956.06 | 2.29% |
| 2025-11-28 | 5.35 | 5.52 | 0.15 | 2.79% | 5.33 | 5.55 | 449264 | 24570.35 | 3.00% |
| 2025-11-27 | 5.56 | 5.37 | -0.19 | -3.42% | 5.35 | 5.56 | 497090 | 26886.44 | 3.32% |
| 2025-11-26 | 5.43 | 5.56 | 0.15 | 2.77% | 5.41 | 5.56 | 460585 | 25233.03 | 3.08% |
| 2025-11-25 | 5.35 | 5.41 | 0.08 | 1.50% | 5.31 | 5.44 | 413340 | 22349.94 | 2.76% |
| 2025-11-24 | 5.36 | 5.33 | -0.03 | -0.56% | 5.27 | 5.43 | 368976 | 19679.36 | 2.46% |
| 2025-11-21 | 5.43 | 5.36 | -0.16 | -2.90% | 5.30 | 5.61 | 575462 | 31235.50 | 3.84% |
| 2025-11-20 | 5.77 | 5.52 | -0.49 | -8.15% | 5.45 | 5.81 | 961936 | 53700.63 | 6.42% |
| 2025-11-19 | 5.96 | 6.01 | 0.22 | 3.80% | 5.83 | 6.30 | 1145705 | 69131.44 | 7.65% |
| 2025-11-18 | 5.93 | 5.79 | -0.21 | -3.50% | 5.75 | 6.12 | 945141 | 55699.73 | 6.31% |
| 2025-11-17 | 6.01 | 6.00 | -0.55 | -8.40% | 5.96 | 6.33 | 1394857 | 85072.38 | 9.31% |
| 2025-11-14 | 7.20 | 6.55 | -0.73 | -10.03% | 6.55 | 7.20 | 1676667 | 113629.15 | 11.20% |
| 2025-11-13 | 7.28 | 7.28 | 0.66 | 9.97% | 7.10 | 7.28 | 1203059 | 87482.41 | 8.03% |
| 2025-11-12 | 6.62 | 6.62 | 0.60 | 9.97% | 6.62 | 6.62 | 116478 | 7710.87 | 0.78% |
| 2025-11-11 | 6.02 | 6.02 | 0.55 | 10.05% | 6.02 | 6.02 | 201936 | 12156.54 | 1.35% |
| 2025-11-10 | 5.00 | 5.47 | 0.50 | 10.06% | 4.95 | 5.47 | 481459 | 25710.78 | 3.21% |
| 2025-11-07 | 4.97 | 4.97 | -0.02 | -0.40% | 4.96 | 5.01 | 64440 | 3213.39 | 0.43% |
| 2025-11-06 | 5.01 | 4.99 | -0.01 | -0.20% | 4.97 | 5.03 | 91272 | 4560.25 | 0.61% |
| 2025-11-05 | 4.91 | 5.00 | 0.05 | 1.01% | 4.91 | 5.03 | 124181 | 6207.68 | 0.83% |
| 2025-11-04 | 4.95 | 4.95 | 0.02 | 0.41% | 4.90 | 4.97 | 113695 | 5613.01 | 0.76% |
| 2025-11-03 | 4.86 | 4.93 | 0.09 | 1.86% | 4.86 | 4.97 | 174918 | 8614.77 | 1.17% |
| 2025-10-31 | 4.84 | 4.84 | -0.02 | -0.41% | 4.80 | 4.88 | 105939 | 5125.22 | 0.71% |
| 2025-10-30 | 4.89 | 4.86 | -0.05 | -1.02% | 4.84 | 4.97 | 138512 | 6794.64 | 0.92% |
| 2025-10-29 | 4.90 | 4.91 | 0.04 | 0.82% | 4.75 | 4.91 | 164249 | 7950.76 | 1.10% |
| 2025-10-28 | 4.85 | 4.87 | 0.01 | 0.21% | 4.83 | 4.89 | 77860 | 3785.85 | 0.52% |
| 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% |
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。
