| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 14.60 | 14.45 | -0.13 | -0.89% | 14.32 | 14.65 | 60902 | 8823.17 | 4.00% |
| 2025-10-24 | 14.90 | 14.58 | -0.09 | -0.61% | 14.42 | 14.91 | 64011 | 9339.96 | 4.21% |
| 2025-10-23 | 14.24 | 14.67 | 0.43 | 3.02% | 14.17 | 15.12 | 102171 | 15020.67 | 6.71% |
| 2025-10-22 | 14.30 | 14.24 | -0.16 | -1.11% | 14.21 | 14.54 | 42192 | 6068.32 | 2.77% |
| 2025-10-21 | 14.22 | 14.40 | 0.14 | 0.98% | 14.14 | 14.40 | 52159 | 7456.86 | 3.43% |
| 2025-10-20 | 13.68 | 14.26 | 0.67 | 4.93% | 13.68 | 14.26 | 71221 | 10018.91 | 4.68% |
| 2025-10-17 | 13.78 | 13.59 | -0.20 | -1.45% | 13.58 | 13.92 | 32752 | 4485.62 | 2.15% |
| 2025-10-16 | 13.85 | 13.79 | -0.05 | -0.36% | 13.67 | 13.96 | 27531 | 3793.50 | 1.81% |
| 2025-10-15 | 13.65 | 13.84 | 0.24 | 1.76% | 13.52 | 13.84 | 31944 | 4388.69 | 2.10% |
| 2025-10-14 | 13.60 | 13.60 | 0.03 | 0.22% | 13.52 | 13.80 | 36287 | 4954.99 | 2.38% |
| 2025-10-13 | 13.10 | 13.57 | -0.28 | -2.02% | 13.05 | 13.64 | 51557 | 6912.91 | 3.39% |
| 2025-10-10 | 13.95 | 13.85 | -0.15 | -1.07% | 13.78 | 14.20 | 41759 | 5848.66 | 2.74% |
| 2025-10-09 | 13.80 | 14.00 | 0.21 | 1.52% | 13.80 | 14.12 | 43065 | 6009.89 | 2.83% |
| 2025-09-30 | 13.87 | 13.79 | 0.01 | 0.07% | 13.75 | 14.04 | 29543 | 4100.00 | 1.94% |
| 2025-09-29 | 13.86 | 13.78 | -0.08 | -0.58% | 13.61 | 14.01 | 38702 | 5340.55 | 2.54% |
| 2025-09-26 | 14.08 | 13.86 | -0.27 | -1.91% | 13.86 | 14.18 | 40827 | 5713.66 | 2.68% |
| 2025-09-25 | 14.31 | 14.13 | -0.18 | -1.26% | 14.01 | 14.35 | 46250 | 6551.40 | 3.04% |
| 2025-09-24 | 14.29 | 14.31 | 0.00 | 0.00% | 14.05 | 14.49 | 80529 | 11517.22 | 5.29% |
| 2025-09-23 | 13.88 | 14.31 | 0.41 | 2.95% | 13.31 | 14.34 | 94804 | 13028.61 | 6.23% |
| 2025-09-22 | 14.10 | 13.90 | -0.40 | -2.80% | 13.80 | 14.30 | 67455 | 9395.04 | 4.43% |
| 2025-09-19 | 14.00 | 14.30 | 0.18 | 1.27% | 13.92 | 14.45 | 81094 | 11525.80 | 5.33% |
| 2025-09-18 | 14.27 | 14.12 | -0.21 | -1.47% | 13.93 | 14.51 | 91063 | 12981.10 | 5.98% |
| 2025-09-17 | 14.44 | 14.33 | -0.17 | -1.17% | 14.31 | 14.51 | 68995 | 9907.30 | 4.53% |
| 2025-09-16 | 14.63 | 14.50 | -0.16 | -1.09% | 14.38 | 14.70 | 94314 | 13661.63 | 6.20% |
| 2025-09-15 | 15.05 | 14.66 | -0.40 | -2.66% | 14.51 | 15.18 | 132505 | 19547.12 | 8.71% |
| 2025-09-12 | 15.45 | 15.06 | -0.40 | -2.59% | 14.94 | 15.61 | 133010 | 20227.56 | 8.74% |
| 2025-09-11 | 15.80 | 15.46 | -0.59 | -3.68% | 15.14 | 16.08 | 217767 | 33793.24 | 14.31% |
| 2025-09-10 | 15.27 | 16.05 | 0.91 | 6.01% | 14.73 | 16.65 | 373116 | 58750.59 | 24.51% |
| 2025-09-09 | 13.73 | 15.14 | 1.38 | 10.03% | 13.73 | 15.14 | 68253 | 10065.12 | 4.48% |
| 2025-09-08 | 13.60 | 13.76 | 0.20 | 1.47% | 13.53 | 13.85 | 38966 | 5347.71 | 2.56% |
| 2025-09-05 | 13.47 | 13.56 | 0.06 | 0.44% | 12.90 | 13.63 | 46970 | 6268.15 | 3.09% |
| 2025-09-04 | 13.35 | 13.50 | 0.27 | 2.04% | 13.27 | 13.89 | 65717 | 8912.67 | 4.32% |
| 2025-09-03 | 13.73 | 13.23 | -0.56 | -4.06% | 13.21 | 13.99 | 63972 | 8699.92 | 4.20% |
| 2025-09-02 | 13.40 | 13.79 | 0.40 | 2.99% | 13.12 | 14.20 | 100162 | 13606.49 | 6.58% |
| 2025-09-01 | 13.22 | 13.39 | 0.20 | 1.52% | 13.06 | 13.61 | 53935 | 7238.64 | 3.54% |
| 2025-08-29 | 13.12 | 13.19 | 0.08 | 0.61% | 13.01 | 13.35 | 45077 | 5950.46 | 2.96% |
| 2025-08-28 | 13.20 | 13.11 | -0.10 | -0.76% | 12.71 | 13.38 | 55271 | 7209.44 | 3.63% |
| 2025-08-27 | 13.55 | 13.21 | -0.26 | -1.93% | 13.20 | 13.89 | 71058 | 9569.36 | 4.67% |
| 2025-08-26 | 13.50 | 13.47 | 0.04 | 0.30% | 13.34 | 13.53 | 33151 | 4464.65 | 2.18% |
| 2025-08-25 | 13.63 | 13.43 | -0.20 | -1.47% | 13.33 | 13.66 | 52484 | 7050.74 | 3.45% |
| 2025-08-22 | 13.62 | 13.63 | -0.07 | -0.51% | 13.41 | 13.83 | 42530 | 5760.75 | 2.79% |
| 2025-08-21 | 13.93 | 13.70 | -0.16 | -1.15% | 13.64 | 14.05 | 51569 | 7123.22 | 3.39% |
| 2025-08-20 | 13.35 | 13.86 | 0.53 | 3.98% | 13.28 | 14.10 | 84060 | 11497.13 | 5.52% |
| 2025-08-19 | 12.90 | 13.33 | 0.40 | 3.09% | 12.80 | 13.47 | 72012 | 9563.18 | 4.73% |
| 2025-08-18 | 12.90 | 12.93 | 0.17 | 1.33% | 12.70 | 13.06 | 44348 | 5744.52 | 2.91% |
| 2025-08-15 | 12.77 | 12.76 | 0.05 | 0.39% | 12.69 | 12.87 | 43877 | 5591.44 | 2.88% |
| 2025-08-14 | 12.98 | 12.71 | -0.23 | -1.78% | 12.71 | 13.06 | 41091 | 5271.14 | 2.70% |
| 2025-08-13 | 13.20 | 12.94 | -0.22 | -1.67% | 12.90 | 13.24 | 45531 | 5930.87 | 2.99% |
| 2025-08-12 | 13.18 | 13.16 | 0.06 | 0.46% | 13.03 | 13.22 | 34230 | 4492.66 | 2.25% |
| 2025-08-11 | 13.20 | 13.10 | -0.12 | -0.91% | 13.06 | 13.42 | 46519 | 6118.96 | 3.06% |
| 2025-08-08 | 12.78 | 13.22 | 0.42 | 3.28% | 12.66 | 13.58 | 93536 | 12345.22 | 6.15% |
| 2025-08-07 | 12.96 | 12.80 | -0.31 | -2.36% | 12.78 | 13.11 | 49636 | 6392.95 | 3.26% |
| 2025-08-06 | 13.05 | 13.11 | 0.07 | 0.54% | 12.84 | 13.13 | 62202 | 8069.54 | 4.09% |
| 2025-08-05 | 12.33 | 13.04 | 0.74 | 6.02% | 12.29 | 13.18 | 114198 | 14656.70 | 7.50% |
| 2025-08-04 | 12.22 | 12.30 | 0.06 | 0.49% | 12.06 | 12.31 | 29247 | 3567.48 | 1.92% |
| 2025-08-01 | 12.41 | 12.24 | -0.24 | -1.92% | 12.03 | 12.54 | 66923 | 8179.58 | 4.40% |
| 2025-07-31 | 12.51 | 12.48 | -0.10 | -0.79% | 12.31 | 12.58 | 38264 | 4768.08 | 2.51% |
| 2025-07-30 | 12.35 | 12.58 | 0.19 | 1.53% | 12.25 | 12.59 | 48719 | 6053.67 | 3.20% |
| 2025-07-29 | 12.49 | 12.39 | -0.06 | -0.48% | 12.31 | 12.53 | 29185 | 3612.72 | 1.92% |
| 2025-07-28 | 12.80 | 12.45 | -0.35 | -2.73% | 12.43 | 12.80 | 50696 | 6343.59 | 3.33% |
| 2025-07-25 | 12.34 | 12.80 | 0.45 | 3.64% | 12.27 | 13.00 | 82396 | 10424.94 | 5.41% |
| 2025-07-24 | 12.29 | 12.35 | 0.04 | 0.32% | 12.25 | 12.48 | 35473 | 4393.41 | 2.33% |
| 2025-07-23 | 12.28 | 12.31 | 0.02 | 0.16% | 12.17 | 12.38 | 38923 | 4784.82 | 2.56% |
| 2025-07-22 | 12.34 | 12.29 | -0.01 | -0.08% | 12.10 | 12.36 | 46879 | 5724.14 | 3.08% |
| 2025-07-21 | 12.30 | 12.30 | -0.05 | -0.40% | 12.23 | 12.39 | 38301 | 4709.63 | 2.52% |
| 2025-07-18 | 12.52 | 12.35 | -0.19 | -1.52% | 12.19 | 12.55 | 47368 | 5823.21 | 3.11% |
| 2025-07-17 | 12.40 | 12.54 | 0.13 | 1.05% | 12.29 | 12.60 | 61645 | 7691.56 | 4.05% |
| 2025-07-16 | 12.03 | 12.41 | 0.40 | 3.33% | 12.03 | 12.51 | 83170 | 10290.27 | 5.46% |
| 2025-07-15 | 12.27 | 12.01 | -0.26 | -2.12% | 11.83 | 12.32 | 38820 | 4660.84 | 2.55% |
| 2025-07-14 | 12.16 | 12.28 | 0.12 | 0.99% | 12.11 | 12.52 | 38760 | 4768.31 | 2.55% |
| 2025-07-11 | 12.05 | 12.16 | 0.08 | 0.66% | 11.99 | 12.25 | 45714 | 5550.37 | 3.00% |
| 2025-07-10 | 11.98 | 12.08 | 0.11 | 0.92% | 11.93 | 12.11 | 26812 | 3225.53 | 1.76% |
| 2025-07-09 | 12.12 | 11.97 | -0.08 | -0.66% | 11.91 | 12.12 | 26749 | 3204.32 | 1.76% |
| 2025-07-08 | 12.20 | 12.05 | -0.03 | -0.25% | 12.02 | 12.20 | 24310 | 2935.02 | 1.60% |
| 2025-07-07 | 11.93 | 12.08 | 0.00 | 0.00% | 11.88 | 12.18 | 25465 | 3075.62 | 1.67% |
| 2025-07-04 | 12.24 | 12.08 | -0.07 | -0.58% | 11.96 | 12.30 | 34789 | 4208.75 | 2.29% |
| 2025-07-03 | 12.17 | 12.15 | 0.06 | 0.50% | 12.07 | 12.22 | 17735 | 2156.47 | 1.17% |
| 2025-07-02 | 12.20 | 12.09 | -0.14 | -1.14% | 12.07 | 12.25 | 21617 | 2624.67 | 1.42% |
| 2025-07-01 | 12.28 | 12.23 | 0.03 | 0.25% | 12.14 | 12.37 | 32541 | 3980.30 | 2.14% |
| 2025-06-30 | 12.11 | 12.20 | 0.01 | 0.08% | 12.10 | 12.32 | 34439 | 4198.88 | 2.26% |
上海三毛(600689)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。
