| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 28.27 | 28.06 | -0.37 | -1.30% | 27.90 | 28.32 | 29928 | 8393.72 | 1.89% |
| 2025-10-09 | 28.50 | 28.43 | 0.24 | 0.85% | 28.00 | 28.50 | 32763 | 9285.80 | 2.07% |
| 2025-09-30 | 28.64 | 28.19 | -0.16 | -0.56% | 28.16 | 28.79 | 35949 | 10196.72 | 2.27% |
| 2025-09-29 | 28.94 | 28.35 | -0.60 | -2.07% | 28.20 | 29.29 | 42401 | 12065.24 | 2.68% |
| 2025-09-26 | 29.06 | 28.95 | -0.12 | -0.41% | 28.88 | 29.66 | 45334 | 13278.65 | 2.86% |
| 2025-09-25 | 29.31 | 29.07 | -0.24 | -0.82% | 28.91 | 29.35 | 37086 | 10804.17 | 2.34% |
| 2025-09-24 | 28.20 | 29.31 | 1.00 | 3.53% | 28.13 | 29.62 | 67381 | 19571.28 | 4.25% |
| 2025-09-23 | 28.86 | 28.31 | -0.55 | -1.91% | 27.70 | 28.90 | 55587 | 15611.74 | 3.51% |
| 2025-09-22 | 28.95 | 28.86 | -0.19 | -0.65% | 28.72 | 29.15 | 32086 | 9272.05 | 2.03% |
| 2025-09-19 | 29.46 | 29.05 | -0.25 | -0.85% | 28.95 | 29.66 | 43156 | 12644.33 | 2.72% |
| 2025-09-18 | 29.34 | 29.30 | -0.04 | -0.14% | 29.03 | 29.96 | 65474 | 19347.71 | 4.13% |
| 2025-09-17 | 29.15 | 29.34 | 0.20 | 0.69% | 29.12 | 29.80 | 40026 | 11797.33 | 2.53% |
| 2025-09-16 | 28.84 | 29.14 | 0.25 | 0.87% | 28.75 | 29.15 | 30741 | 8901.78 | 1.94% |
| 2025-09-15 | 29.34 | 28.89 | -0.24 | -0.82% | 28.88 | 29.66 | 32650 | 9474.62 | 2.06% |
| 2025-09-12 | 29.18 | 29.13 | -0.05 | -0.17% | 29.06 | 30.04 | 54084 | 15935.23 | 3.41% |
| 2025-09-11 | 28.75 | 29.18 | 0.33 | 1.14% | 28.50 | 29.20 | 36434 | 10535.25 | 2.30% |
| 2025-09-10 | 28.85 | 28.85 | 0.00 | 0.00% | 28.68 | 29.15 | 27622 | 7966.07 | 1.74% |
| 2025-09-09 | 29.35 | 28.85 | -0.58 | -1.97% | 28.72 | 29.40 | 37883 | 10975.16 | 2.39% |
| 2025-09-08 | 29.67 | 29.43 | -0.24 | -0.81% | 29.30 | 29.88 | 34968 | 10314.96 | 2.21% |
| 2025-09-05 | 29.10 | 29.67 | 0.63 | 2.17% | 28.70 | 29.85 | 50475 | 14814.24 | 3.19% |
| 2025-09-04 | 29.90 | 29.04 | -0.56 | -1.89% | 28.68 | 30.24 | 58662 | 17263.53 | 3.70% |
| 2025-09-03 | 30.57 | 29.60 | -0.77 | -2.54% | 29.53 | 30.82 | 59983 | 18063.02 | 3.79% |
| 2025-09-02 | 30.89 | 30.37 | -0.63 | -2.03% | 30.05 | 31.29 | 59289 | 18116.92 | 3.74% |
| 2025-09-01 | 30.99 | 31.00 | 0.60 | 1.97% | 30.81 | 32.20 | 83053 | 25981.63 | 5.24% |
| 2025-08-29 | 31.12 | 30.40 | -0.72 | -2.31% | 30.38 | 31.12 | 50746 | 15501.54 | 3.20% |
| 2025-08-28 | 30.12 | 31.12 | 0.89 | 2.94% | 29.85 | 31.12 | 76479 | 23293.27 | 4.83% |
| 2025-08-27 | 31.00 | 30.23 | -0.78 | -2.52% | 30.18 | 31.19 | 69006 | 21283.27 | 4.36% |
| 2025-08-26 | 30.95 | 31.01 | -0.08 | -0.26% | 30.81 | 31.29 | 59183 | 18406.84 | 3.74% |
| 2025-08-25 | 31.48 | 31.09 | -0.10 | -0.32% | 30.78 | 31.55 | 69554 | 21602.65 | 4.39% |
| 2025-08-22 | 30.59 | 31.19 | 0.57 | 1.86% | 30.45 | 31.32 | 77131 | 23948.61 | 4.87% |
| 2025-08-21 | 31.30 | 30.62 | -0.54 | -1.73% | 30.50 | 31.32 | 64493 | 19905.47 | 4.07% |
| 2025-08-20 | 30.60 | 31.16 | 0.66 | 2.16% | 30.29 | 31.16 | 81752 | 25193.48 | 5.16% |
| 2025-08-19 | 30.32 | 30.50 | 0.24 | 0.79% | 30.15 | 31.16 | 87815 | 26984.48 | 5.54% |
| 2025-08-18 | 29.57 | 30.26 | 0.82 | 2.79% | 29.50 | 30.45 | 100690 | 30352.21 | 6.36% |
| 2025-08-15 | 29.20 | 29.44 | 0.18 | 0.62% | 29.10 | 29.75 | 45170 | 13271.51 | 2.85% |
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。
