| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 4.26 | 4.31 | 0.04 | 0.94% | 4.26 | 4.33 | 77526 | 3337.58 | 0.52% |
| 2025-03-31 | 4.29 | 4.27 | -0.05 | -1.16% | 4.22 | 4.31 | 99388 | 4237.65 | 0.66% |
| 2025-03-28 | 4.42 | 4.32 | -0.09 | -2.04% | 4.29 | 4.44 | 129761 | 5643.29 | 0.87% |
| 2025-03-27 | 4.44 | 4.41 | -0.04 | -0.90% | 4.39 | 4.48 | 160044 | 7085.27 | 1.07% |
| 2025-03-26 | 4.41 | 4.45 | 0.02 | 0.45% | 4.34 | 4.46 | 202616 | 8965.65 | 1.35% |
| 2025-03-25 | 4.37 | 4.43 | 0.05 | 1.14% | 4.31 | 4.45 | 238374 | 10482.21 | 1.59% |
| 2025-03-24 | 4.41 | 4.38 | -0.01 | -0.23% | 4.29 | 4.43 | 152347 | 6626.15 | 1.02% |
| 2025-03-21 | 4.44 | 4.39 | -0.06 | -1.35% | 4.36 | 4.45 | 160043 | 7047.31 | 1.07% |
| 2025-03-20 | 4.47 | 4.45 | -0.01 | -0.22% | 4.42 | 4.55 | 199382 | 8921.36 | 1.33% |
| 2025-03-19 | 4.50 | 4.46 | -0.09 | -1.98% | 4.44 | 4.56 | 219852 | 9828.58 | 1.47% |
| 2025-03-18 | 4.57 | 4.55 | -0.02 | -0.44% | 4.48 | 4.60 | 325746 | 14738.96 | 2.18% |
| 2025-03-17 | 4.67 | 4.57 | -0.07 | -1.51% | 4.52 | 4.76 | 696239 | 32193.20 | 4.65% |
| 2025-03-14 | 4.25 | 4.64 | 0.42 | 9.95% | 4.25 | 4.64 | 698003 | 31281.97 | 4.66% |
| 2025-03-13 | 4.21 | 4.22 | 0.02 | 0.48% | 4.17 | 4.25 | 88333 | 3720.00 | 0.59% |
| 2025-03-12 | 4.24 | 4.20 | -0.03 | -0.71% | 4.19 | 4.27 | 69034 | 2909.34 | 0.46% |
| 2025-03-11 | 4.17 | 4.23 | 0.03 | 0.71% | 4.15 | 4.24 | 80504 | 3381.38 | 0.54% |
| 2025-03-10 | 4.16 | 4.20 | 0.03 | 0.72% | 4.16 | 4.21 | 49389 | 2067.48 | 0.33% |
| 2025-03-07 | 4.20 | 4.17 | -0.03 | -0.71% | 4.16 | 4.21 | 56038 | 2345.26 | 0.37% |
| 2025-03-06 | 4.19 | 4.20 | 0.03 | 0.72% | 4.15 | 4.20 | 78850 | 3297.28 | 0.53% |
| 2025-03-05 | 4.21 | 4.17 | -0.04 | -0.95% | 4.12 | 4.21 | 73193 | 3042.43 | 0.49% |
| 2025-03-04 | 4.20 | 4.21 | -0.01 | -0.24% | 4.18 | 4.22 | 54560 | 2292.35 | 0.36% |
| 2025-03-03 | 4.24 | 4.22 | -0.03 | -0.71% | 4.20 | 4.28 | 105405 | 4469.13 | 0.70% |
| 2025-02-28 | 4.30 | 4.25 | -0.07 | -1.62% | 4.23 | 4.34 | 109903 | 4711.65 | 0.73% |
| 2025-02-27 | 4.25 | 4.32 | 0.09 | 2.13% | 4.24 | 4.34 | 163974 | 7058.55 | 1.09% |
| 2025-02-26 | 4.18 | 4.23 | 0.05 | 1.20% | 4.18 | 4.23 | 64527 | 2717.53 | 0.43% |
| 2025-02-25 | 4.21 | 4.18 | -0.04 | -0.95% | 4.17 | 4.24 | 67685 | 2840.90 | 0.45% |
| 2025-02-24 | 4.18 | 4.22 | 0.05 | 1.20% | 4.17 | 4.25 | 107007 | 4515.38 | 0.71% |
| 2025-02-21 | 4.24 | 4.17 | -0.04 | -0.95% | 4.13 | 4.24 | 79463 | 3310.32 | 0.53% |
| 2025-02-20 | 4.18 | 4.21 | 0.03 | 0.72% | 4.15 | 4.23 | 61293 | 2574.92 | 0.41% |
| 2025-02-19 | 4.17 | 4.18 | 0.02 | 0.48% | 4.14 | 4.18 | 71973 | 2993.68 | 0.48% |
| 2025-02-18 | 4.28 | 4.16 | -0.13 | -3.03% | 4.15 | 4.29 | 96940 | 4075.10 | 0.65% |
| 2025-02-17 | 4.23 | 4.29 | 0.07 | 1.66% | 4.20 | 4.30 | 82585 | 3513.07 | 0.55% |
| 2025-02-14 | 4.26 | 4.22 | -0.05 | -1.17% | 4.20 | 4.28 | 70641 | 2989.04 | 0.47% |
| 2025-02-13 | 4.24 | 4.27 | 0.05 | 1.18% | 4.24 | 4.40 | 140864 | 6039.22 | 0.94% |
| 2025-02-12 | 4.22 | 4.22 | -0.01 | -0.24% | 4.19 | 4.24 | 69708 | 2938.41 | 0.47% |
| 2025-02-11 | 4.25 | 4.23 | -0.02 | -0.47% | 4.18 | 4.28 | 78258 | 3299.48 | 0.52% |
| 2025-02-10 | 4.16 | 4.25 | 0.09 | 2.16% | 4.16 | 4.25 | 100369 | 4221.03 | 0.67% |
| 2025-02-07 | 4.10 | 4.16 | 0.07 | 1.71% | 4.08 | 4.20 | 128519 | 5330.50 | 0.86% |
| 2025-02-06 | 4.05 | 4.09 | 0.02 | 0.49% | 4.03 | 4.09 | 78904 | 3208.29 | 0.53% |
| 2025-02-05 | 4.10 | 4.07 | -0.02 | -0.49% | 4.05 | 4.13 | 60606 | 2466.39 | 0.40% |
| 2025-01-27 | 4.09 | 4.09 | 0.01 | 0.25% | 4.08 | 4.19 | 68472 | 2830.42 | 0.46% |
| 2025-01-24 | 4.06 | 4.08 | 0.02 | 0.49% | 4.04 | 4.10 | 59270 | 2413.63 | 0.40% |
| 2025-01-23 | 4.09 | 4.06 | 0.01 | 0.25% | 4.06 | 4.13 | 80089 | 3280.86 | 0.53% |
| 2025-01-22 | 4.12 | 4.05 | -0.07 | -1.70% | 4.04 | 4.12 | 74403 | 3020.38 | 0.50% |
| 2025-01-21 | 4.22 | 4.12 | -0.07 | -1.67% | 4.08 | 4.23 | 109289 | 4509.78 | 0.73% |
| 2025-01-20 | 4.17 | 4.19 | 0.02 | 0.48% | 4.12 | 4.22 | 86300 | 3606.36 | 0.58% |
| 2025-01-17 | 4.16 | 4.17 | -0.01 | -0.24% | 4.09 | 4.19 | 69769 | 2904.03 | 0.47% |
| 2025-01-16 | 4.17 | 4.18 | 0.02 | 0.48% | 4.15 | 4.24 | 83888 | 3511.52 | 0.56% |
| 2025-01-15 | 4.14 | 4.16 | 0.02 | 0.48% | 4.10 | 4.18 | 94836 | 3931.56 | 0.63% |
| 2025-01-14 | 4.02 | 4.14 | 0.13 | 3.24% | 4.02 | 4.14 | 122149 | 4995.28 | 0.82% |
| 2025-01-13 | 3.93 | 4.01 | 0.06 | 1.52% | 3.87 | 4.03 | 93211 | 3684.18 | 0.62% |
| 2025-01-10 | 4.08 | 3.95 | -0.12 | -2.95% | 3.94 | 4.09 | 102473 | 4109.16 | 0.68% |
| 2025-01-09 | 4.13 | 4.07 | -0.08 | -1.93% | 4.06 | 4.14 | 102779 | 4206.08 | 0.69% |
| 2025-01-08 | 4.09 | 4.15 | 0.04 | 0.97% | 4.03 | 4.17 | 103434 | 4245.72 | 0.69% |
| 2025-01-07 | 4.09 | 4.11 | 0.01 | 0.24% | 4.02 | 4.14 | 88837 | 3615.17 | 0.59% |
| 2025-01-06 | 4.14 | 4.10 | -0.06 | -1.44% | 3.99 | 4.24 | 108711 | 4443.97 | 0.73% |
| 2025-01-03 | 4.46 | 4.16 | -0.29 | -6.52% | 4.14 | 4.47 | 171666 | 7298.81 | 1.15% |
| 2025-01-02 | 4.42 | 4.45 | 0.05 | 1.14% | 4.40 | 4.60 | 164318 | 7411.06 | 1.10% |
| 2024-12-31 | 4.52 | 4.40 | -0.12 | -2.65% | 4.40 | 4.59 | 127412 | 5722.43 | 0.85% |
| 2024-12-30 | 4.60 | 4.52 | -0.11 | -2.38% | 4.49 | 4.61 | 103970 | 4698.41 | 0.69% |
| 2024-12-27 | 4.57 | 4.63 | 0.07 | 1.54% | 4.51 | 4.69 | 142726 | 6597.69 | 0.95% |
| 2024-12-26 | 4.48 | 4.56 | 0.07 | 1.56% | 4.46 | 4.59 | 127583 | 5805.95 | 0.85% |
| 2024-12-25 | 4.58 | 4.49 | -0.09 | -1.97% | 4.39 | 4.59 | 150654 | 6724.02 | 1.01% |
| 2024-12-24 | 4.51 | 4.58 | 0.04 | 0.88% | 4.49 | 4.61 | 165714 | 7549.75 | 1.11% |
| 2024-12-23 | 4.82 | 4.54 | -0.26 | -5.42% | 4.53 | 4.88 | 269440 | 12514.42 | 1.80% |
| 2024-12-20 | 4.85 | 4.80 | -0.05 | -1.03% | 4.78 | 4.96 | 234762 | 11413.92 | 1.57% |
| 2024-12-19 | 4.81 | 4.85 | -0.04 | -0.82% | 4.74 | 4.89 | 201131 | 9674.53 | 1.34% |
| 2024-12-18 | 5.02 | 4.89 | -0.17 | -3.36% | 4.85 | 5.08 | 306266 | 15186.78 | 2.05% |
| 2024-12-17 | 5.30 | 5.06 | -0.42 | -7.66% | 4.94 | 5.33 | 581223 | 29647.26 | 3.88% |
| 2024-12-16 | 5.31 | 5.48 | -0.01 | -0.18% | 5.12 | 5.65 | 979893 | 52587.27 | 6.54% |
| 2024-12-13 | 5.75 | 5.49 | 0.17 | 3.20% | 5.36 | 5.85 | 1494466 | 83051.75 | 9.98% |
| 2024-12-12 | 4.79 | 5.32 | 0.48 | 9.92% | 4.74 | 5.32 | 342873 | 17650.70 | 2.29% |
| 2024-12-11 | 4.61 | 4.84 | 0.15 | 3.20% | 4.56 | 4.85 | 368652 | 17557.76 | 2.46% |
| 2024-12-10 | 4.85 | 4.69 | 0.04 | 0.86% | 4.65 | 5.10 | 480908 | 23181.16 | 3.21% |
| 2024-12-09 | 4.60 | 4.65 | 0.05 | 1.09% | 4.56 | 4.80 | 273175 | 12749.39 | 1.82% |
| 2024-12-06 | 4.51 | 4.60 | 0.10 | 2.22% | 4.48 | 4.60 | 140059 | 6400.48 | 0.94% |
| 2024-12-05 | 4.49 | 4.50 | 0.00 | 0.00% | 4.42 | 4.50 | 94794 | 4229.70 | 0.63% |
| 2024-12-04 | 4.54 | 4.50 | -0.05 | -1.10% | 4.47 | 4.62 | 117642 | 5359.14 | 0.79% |
| 2024-12-03 | 4.56 | 4.55 | -0.01 | -0.22% | 4.51 | 4.59 | 97446 | 4425.68 | 0.65% |
| 2024-12-02 | 4.52 | 4.56 | 0.05 | 1.11% | 4.51 | 4.60 | 138320 | 6303.82 | 0.92% |
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。
