| 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 | 27.39 | 27.33 | 0.03 | 0.11% | 27.18 | 27.67 | 38519 | 10535.76 | 2.43% |
| 2026-02-02 | 27.00 | 27.30 | 0.30 | 1.11% | 26.90 | 28.35 | 61380 | 17051.27 | 3.87% |
| 2026-01-30 | 27.41 | 27.00 | -0.74 | -2.67% | 27.00 | 27.79 | 44271 | 12046.08 | 2.79% |
| 2026-01-29 | 27.44 | 27.74 | 0.08 | 0.29% | 27.10 | 28.30 | 68173 | 18934.96 | 4.30% |
| 2026-01-28 | 28.10 | 27.66 | -0.40 | -1.43% | 27.43 | 28.24 | 45594 | 12670.84 | 2.88% |
| 2026-01-27 | 27.65 | 28.06 | 0.13 | 0.47% | 27.01 | 28.20 | 60451 | 16712.50 | 3.82% |
| 2026-01-26 | 28.28 | 27.93 | -0.70 | -2.44% | 27.66 | 28.80 | 71951 | 20310.33 | 4.54% |
| 2026-01-23 | 28.69 | 28.63 | -0.02 | -0.07% | 28.21 | 28.75 | 75239 | 21357.05 | 4.75% |
| 2026-01-22 | 29.67 | 28.65 | -0.78 | -2.65% | 28.57 | 29.67 | 95582 | 27564.39 | 6.03% |
| 2026-01-21 | 28.51 | 29.43 | 0.02 | 0.07% | 28.51 | 29.89 | 127440 | 37367.73 | 8.04% |
| 2026-01-20 | 28.77 | 29.41 | 1.20 | 4.25% | 28.33 | 29.88 | 158932 | 46535.34 | 10.03% |
| 2026-01-19 | 27.93 | 28.21 | -0.98 | -3.36% | 27.93 | 29.06 | 169234 | 47960.26 | 10.68% |
| 2026-01-16 | 30.84 | 29.19 | 0.35 | 1.21% | 29.14 | 31.72 | 303774 | 92374.37 | 19.17% |
| 2026-01-15 | 26.18 | 28.84 | 2.62 | 9.99% | 25.93 | 28.84 | 132259 | 37676.58 | 8.35% |
| 2026-01-14 | 25.75 | 26.22 | 0.41 | 1.59% | 25.62 | 26.38 | 55203 | 14387.67 | 3.48% |
| 2026-01-13 | 26.37 | 25.81 | -0.55 | -2.09% | 25.80 | 26.59 | 46371 | 12132.94 | 2.93% |
| 2026-01-12 | 25.92 | 26.36 | 0.68 | 2.65% | 25.75 | 26.37 | 56193 | 14676.06 | 3.55% |
| 2026-01-09 | 25.67 | 25.68 | 0.01 | 0.04% | 25.49 | 25.87 | 44339 | 11372.85 | 2.80% |
| 2026-01-08 | 25.15 | 25.67 | 0.39 | 1.54% | 25.13 | 25.77 | 45107 | 11551.45 | 2.85% |
| 2026-01-07 | 25.70 | 25.28 | -0.10 | -0.39% | 25.20 | 25.71 | 42021 | 10675.60 | 2.65% |
| 2026-01-06 | 24.98 | 25.38 | 0.54 | 2.17% | 24.85 | 25.77 | 61070 | 15483.64 | 3.85% |
| 2026-01-05 | 24.64 | 24.84 | 0.24 | 0.98% | 24.62 | 25.69 | 75121 | 18737.21 | 4.74% |
| 2025-12-31 | 25.00 | 24.60 | -0.32 | -1.28% | 24.50 | 25.04 | 28811 | 7107.16 | 1.82% |
| 2025-12-30 | 25.03 | 24.92 | -0.13 | -0.52% | 24.89 | 25.16 | 22474 | 5611.67 | 1.42% |
| 2025-12-29 | 25.22 | 25.05 | -0.20 | -0.79% | 25.04 | 25.35 | 18397 | 4627.20 | 1.16% |
| 2025-12-26 | 25.40 | 25.25 | -0.26 | -1.02% | 25.16 | 25.58 | 21665 | 5489.60 | 1.37% |
| 2025-12-25 | 25.27 | 25.51 | 0.27 | 1.07% | 25.20 | 25.68 | 29213 | 7427.72 | 1.84% |
| 2025-12-24 | 25.07 | 25.24 | 0.17 | 0.68% | 25.01 | 25.37 | 18717 | 4717.58 | 1.18% |
| 2025-12-23 | 25.11 | 25.07 | -0.16 | -0.63% | 25.02 | 25.40 | 18459 | 4650.91 | 1.17% |
| 2025-12-22 | 25.21 | 25.23 | 0.05 | 0.20% | 25.19 | 25.45 | 16934 | 4284.17 | 1.07% |
| 2025-12-19 | 25.06 | 25.18 | 0.10 | 0.40% | 25.04 | 25.26 | 15682 | 3942.72 | 0.99% |
| 2025-12-18 | 25.00 | 25.08 | -0.09 | -0.36% | 25.00 | 25.27 | 11517 | 2897.33 | 0.73% |
| 2025-12-17 | 25.15 | 25.17 | 0.02 | 0.08% | 24.88 | 25.30 | 15429 | 3863.92 | 0.97% |
| 2025-12-16 | 25.75 | 25.15 | -0.66 | -2.56% | 25.11 | 25.77 | 19467 | 4920.73 | 1.23% |
| 2025-12-15 | 25.82 | 25.81 | -0.14 | -0.54% | 25.81 | 26.08 | 14980 | 3881.54 | 0.95% |
| 2025-12-12 | 26.03 | 25.95 | -0.38 | -1.44% | 25.80 | 26.22 | 30257 | 7867.79 | 1.91% |
| 2025-12-11 | 25.52 | 26.33 | 0.89 | 3.50% | 25.08 | 26.70 | 65925 | 17220.77 | 4.16% |
| 2025-12-10 | 25.41 | 25.44 | 0.03 | 0.12% | 25.20 | 25.64 | 18022 | 4573.98 | 1.14% |
| 2025-12-09 | 25.53 | 25.41 | -0.13 | -0.51% | 25.30 | 25.74 | 14811 | 3781.21 | 0.93% |
| 2025-12-08 | 25.65 | 25.54 | 0.03 | 0.12% | 25.40 | 25.65 | 16359 | 4177.19 | 1.03% |
| 2025-12-05 | 25.24 | 25.51 | 0.25 | 0.99% | 25.04 | 25.54 | 16599 | 4203.15 | 1.05% |
| 2025-12-04 | 25.28 | 25.26 | -0.14 | -0.55% | 25.08 | 25.50 | 18841 | 4760.69 | 1.19% |
| 2025-12-03 | 25.85 | 25.40 | -0.46 | -1.78% | 25.39 | 25.88 | 23001 | 5869.35 | 1.45% |
| 2025-12-02 | 26.40 | 25.86 | -0.62 | -2.34% | 25.83 | 26.47 | 24448 | 6372.63 | 1.54% |
| 2025-12-01 | 26.32 | 26.48 | 0.17 | 0.65% | 26.23 | 26.58 | 18694 | 4937.98 | 1.18% |
| 2025-11-28 | 26.63 | 26.31 | -0.15 | -0.57% | 26.02 | 26.63 | 23427 | 6141.40 | 1.48% |
| 2025-11-27 | 26.65 | 26.46 | -0.19 | -0.71% | 26.40 | 26.75 | 20403 | 5422.73 | 1.29% |
| 2025-11-26 | 27.16 | 26.65 | -0.67 | -2.45% | 26.53 | 27.16 | 31017 | 8337.20 | 1.96% |
| 2025-11-25 | 27.45 | 27.32 | 0.03 | 0.11% | 26.86 | 27.45 | 38139 | 10358.10 | 2.41% |
| 2025-11-24 | 27.90 | 27.29 | -0.33 | -1.19% | 26.77 | 27.95 | 42703 | 11686.85 | 2.70% |
| 2025-11-21 | 27.38 | 27.62 | 0.20 | 0.73% | 27.25 | 27.95 | 59660 | 16497.89 | 3.77% |
| 2025-11-20 | 27.12 | 27.42 | 0.22 | 0.81% | 27.12 | 27.66 | 37487 | 10304.31 | 2.37% |
| 2025-11-19 | 27.12 | 27.20 | 0.08 | 0.29% | 26.90 | 27.57 | 34194 | 9303.98 | 2.16% |
| 2025-11-18 | 26.85 | 27.12 | 0.04 | 0.15% | 26.85 | 27.17 | 18918 | 5110.97 | 1.19% |
| 2025-11-17 | 26.92 | 27.08 | 0.17 | 0.63% | 26.63 | 27.28 | 21084 | 5698.55 | 1.33% |
| 2025-11-14 | 27.26 | 26.91 | -0.43 | -1.57% | 26.91 | 27.28 | 25671 | 6961.00 | 1.62% |
| 2025-11-13 | 27.00 | 27.34 | 0.24 | 0.89% | 26.87 | 27.78 | 40866 | 11145.29 | 2.58% |
| 2025-11-12 | 27.21 | 27.10 | -0.22 | -0.81% | 26.83 | 27.43 | 33042 | 8950.23 | 2.09% |
| 2025-11-11 | 26.26 | 27.32 | 0.95 | 3.60% | 26.26 | 27.73 | 72637 | 19805.95 | 4.58% |
| 2025-11-10 | 26.39 | 26.37 | -0.04 | -0.15% | 26.18 | 26.54 | 21674 | 5706.60 | 1.37% |
| 2025-11-07 | 26.13 | 26.41 | 0.19 | 0.72% | 25.89 | 26.45 | 40303 | 10510.71 | 2.54% |
| 2025-11-06 | 26.41 | 26.22 | -0.19 | -0.72% | 26.16 | 26.57 | 25373 | 6672.23 | 1.60% |
| 2025-11-05 | 26.15 | 26.41 | -0.14 | -0.53% | 26.15 | 26.55 | 19463 | 5140.36 | 1.23% |
| 2025-11-04 | 26.91 | 26.55 | -0.63 | -2.32% | 26.38 | 26.97 | 40465 | 10765.62 | 2.55% |
| 2025-11-03 | 27.21 | 27.18 | -0.09 | -0.33% | 26.85 | 27.23 | 25841 | 6984.05 | 1.63% |
| 2025-10-31 | 27.26 | 27.27 | 0.02 | 0.07% | 27.10 | 27.42 | 24946 | 6802.26 | 1.57% |
| 2025-10-30 | 27.18 | 27.25 | -0.08 | -0.29% | 26.88 | 27.77 | 42143 | 11483.98 | 2.66% |
| 2025-10-29 | 27.52 | 27.33 | -0.18 | -0.65% | 27.16 | 27.64 | 29284 | 7990.76 | 1.85% |
| 2025-10-28 | 27.68 | 27.51 | -0.29 | -1.04% | 27.50 | 27.83 | 24876 | 6880.37 | 1.57% |
| 2025-10-27 | 27.65 | 27.80 | 0.01 | 0.04% | 27.55 | 27.93 | 29720 | 8251.47 | 1.88% |
| 2025-10-24 | 27.19 | 27.79 | 0.68 | 2.51% | 27.11 | 28.12 | 52485 | 14494.36 | 3.31% |
| 2025-10-23 | 27.21 | 27.11 | -0.11 | -0.40% | 26.77 | 27.21 | 20698 | 5568.28 | 1.31% |
| 2025-10-22 | 27.40 | 27.22 | -0.12 | -0.44% | 27.16 | 27.54 | 19540 | 5334.92 | 1.23% |
| 2025-10-21 | 27.27 | 27.34 | 0.05 | 0.18% | 27.01 | 27.34 | 23325 | 6352.94 | 1.47% |
| 2025-10-20 | 27.37 | 27.29 | -0.08 | -0.29% | 27.17 | 27.55 | 20099 | 5494.31 | 1.27% |
| 2025-10-17 | 27.52 | 27.37 | -0.40 | -1.44% | 27.15 | 27.94 | 33130 | 9074.58 | 2.09% |
| 2025-10-16 | 27.74 | 27.77 | 0.03 | 0.11% | 27.55 | 28.66 | 38627 | 10823.93 | 2.44% |
| 2025-10-15 | 27.74 | 27.74 | 0.00 | 0.00% | 27.24 | 27.98 | 34440 | 9481.51 | 2.17% |
| 2025-10-14 | 28.78 | 27.74 | -0.81 | -2.84% | 27.74 | 28.78 | 46070 | 12973.20 | 2.91% |
| 2025-10-13 | 27.49 | 28.55 | 0.49 | 1.75% | 27.13 | 28.82 | 57454 | 16257.69 | 3.63% |
三佳科技(600520)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。
