| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 24.54 | 24.73 | 0.23 | 0.94% | 24.50 | 24.97 | 30615 | 7579.73 | 1.93% |
| 2026-03-24 | 24.20 | 24.50 | 0.69 | 2.90% | 23.71 | 24.55 | 31989 | 7716.37 | 2.02% |
| 2026-03-23 | 24.99 | 23.81 | -1.62 | -6.37% | 23.50 | 25.42 | 40971 | 10000.10 | 2.59% |
| 2026-03-20 | 26.73 | 25.43 | -1.28 | -4.79% | 25.43 | 26.90 | 42498 | 11062.75 | 2.68% |
| 2026-03-19 | 27.08 | 26.71 | -0.72 | -2.62% | 26.60 | 27.24 | 36553 | 9824.38 | 2.31% |
| 2026-03-18 | 26.99 | 27.43 | 0.64 | 2.39% | 26.77 | 27.47 | 35981 | 9766.03 | 2.27% |
| 2026-03-17 | 27.76 | 26.79 | -1.26 | -4.49% | 26.74 | 27.97 | 51102 | 13936.69 | 3.23% |
| 2026-03-16 | 27.02 | 28.05 | 1.03 | 3.81% | 26.70 | 28.05 | 52734 | 14545.10 | 3.33% |
| 2026-03-13 | 27.34 | 27.02 | -0.45 | -1.64% | 26.90 | 27.80 | 37293 | 10197.03 | 2.35% |
| 2026-03-12 | 27.87 | 27.47 | -0.57 | -2.03% | 27.22 | 27.94 | 43768 | 12050.46 | 2.76% |
| 2026-03-11 | 27.50 | 28.04 | 0.37 | 1.34% | 27.50 | 28.75 | 85445 | 24013.08 | 5.39% |
| 2026-03-10 | 26.97 | 27.67 | 1.07 | 4.02% | 26.77 | 27.99 | 64338 | 17521.14 | 4.06% |
| 2026-03-09 | 26.68 | 26.60 | -0.47 | -1.74% | 26.12 | 26.69 | 41561 | 10969.80 | 2.62% |
| 2026-03-06 | 26.42 | 27.07 | 0.61 | 2.31% | 26.31 | 27.08 | 33168 | 8879.14 | 2.09% |
| 2026-03-05 | 26.70 | 26.46 | 0.23 | 0.88% | 26.36 | 26.85 | 35981 | 9591.13 | 2.27% |
| 2026-03-04 | 26.00 | 26.23 | -0.22 | -0.83% | 25.95 | 26.79 | 33786 | 8909.81 | 2.13% |
| 2026-03-03 | 27.52 | 26.45 | -1.07 | -3.89% | 26.41 | 27.95 | 51978 | 14151.45 | 3.28% |
| 2026-03-02 | 27.46 | 27.52 | -0.82 | -2.89% | 27.30 | 28.08 | 48820 | 13475.12 | 3.08% |
| 2026-02-27 | 28.40 | 28.34 | -0.04 | -0.14% | 28.03 | 28.40 | 30974 | 8725.31 | 1.96% |
| 2026-02-26 | 28.17 | 28.38 | 0.21 | 0.75% | 28.17 | 28.70 | 41558 | 11813.33 | 2.62% |
| 2026-02-25 | 28.45 | 28.17 | -0.25 | -0.88% | 28.06 | 28.45 | 31441 | 8865.11 | 1.98% |
| 2026-02-24 | 28.19 | 28.42 | 0.60 | 2.16% | 27.62 | 28.64 | 44885 | 12681.19 | 2.83% |
| 2026-02-13 | 27.38 | 27.82 | 0.29 | 1.05% | 27.38 | 28.08 | 33770 | 9416.60 | 2.13% |
| 2026-02-12 | 27.60 | 27.53 | -0.16 | -0.58% | 27.31 | 27.85 | 35823 | 9884.48 | 2.26% |
| 2026-02-11 | 28.12 | 27.69 | -0.56 | -1.98% | 27.67 | 28.24 | 30766 | 8589.47 | 1.94% |
| 2026-02-10 | 28.36 | 28.25 | -0.11 | -0.39% | 28.10 | 28.88 | 34830 | 9889.97 | 2.20% |
| 2026-02-09 | 27.88 | 28.36 | 0.76 | 2.75% | 27.68 | 29.30 | 56153 | 15999.97 | 3.54% |
| 2026-02-06 | 27.36 | 27.60 | 0.23 | 0.84% | 27.05 | 27.95 | 40484 | 11152.21 | 2.56% |
| 2026-02-05 | 26.90 | 27.37 | 0.38 | 1.41% | 26.75 | 27.75 | 50493 | 13760.44 | 3.19% |
| 2026-02-04 | 27.45 | 26.99 | -0.34 | -1.24% | 26.65 | 27.45 | 36138 | 9735.94 | 2.28% |
| 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% |
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。
