| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 9.50 | 9.98 | 0.32 | 3.31% | 8.69 | 10.16 | 97704 | 9082.86 | 6.42% |
| 2025-04-08 | 9.60 | 9.66 | -0.89 | -8.44% | 9.50 | 10.22 | 108730 | 10594.15 | 7.14% |
| 2025-04-07 | 10.88 | 10.55 | -1.17 | -9.98% | 10.55 | 11.01 | 25076 | 2669.66 | 1.65% |
| 2025-04-03 | 11.53 | 11.72 | 0.11 | 0.95% | 11.42 | 11.85 | 55606 | 6480.67 | 3.65% |
| 2025-04-02 | 11.48 | 11.61 | 0.18 | 1.57% | 11.31 | 11.79 | 53969 | 6254.19 | 3.55% |
| 2025-04-01 | 11.08 | 11.43 | 0.35 | 3.16% | 11.08 | 11.62 | 56866 | 6470.74 | 3.74% |
| 2025-03-31 | 11.12 | 11.08 | -0.63 | -5.38% | 10.87 | 11.45 | 82713 | 9196.66 | 5.43% |
| 2025-03-28 | 13.02 | 11.71 | -1.30 | -9.99% | 11.71 | 13.02 | 146596 | 17746.32 | 9.63% |
| 2025-03-27 | 13.61 | 13.01 | -0.76 | -5.52% | 12.73 | 13.65 | 155018 | 20371.73 | 10.18% |
| 2025-03-26 | 12.49 | 13.77 | 1.25 | 9.98% | 12.26 | 13.77 | 183623 | 24105.07 | 12.06% |
| 2025-03-25 | 13.00 | 12.52 | -0.89 | -6.64% | 12.24 | 13.44 | 125767 | 16103.67 | 8.26% |
| 2025-03-24 | 12.91 | 13.41 | 0.31 | 2.37% | 12.75 | 13.78 | 151231 | 20102.03 | 9.94% |
| 2025-03-21 | 12.36 | 13.10 | 0.64 | 5.14% | 12.17 | 13.36 | 156874 | 20132.09 | 10.31% |
| 2025-03-20 | 12.26 | 12.46 | 0.20 | 1.63% | 12.20 | 12.65 | 89918 | 11186.96 | 5.91% |
| 2025-03-19 | 12.06 | 12.26 | 0.16 | 1.32% | 11.91 | 12.53 | 81775 | 9971.98 | 5.37% |
| 2025-03-18 | 12.11 | 12.10 | -0.05 | -0.41% | 11.89 | 12.14 | 43811 | 5251.73 | 2.88% |
| 2025-03-17 | 12.10 | 12.15 | 0.04 | 0.33% | 12.02 | 12.37 | 61243 | 7468.12 | 4.02% |
| 2025-03-14 | 11.90 | 12.11 | 0.14 | 1.17% | 11.86 | 12.26 | 67411 | 8117.02 | 4.43% |
| 2025-03-13 | 12.08 | 11.97 | -0.13 | -1.07% | 11.70 | 12.20 | 59888 | 7148.87 | 3.93% |
| 2025-03-12 | 11.90 | 12.10 | 0.27 | 2.28% | 11.79 | 12.25 | 72255 | 8714.33 | 4.75% |
| 2025-03-11 | 11.66 | 11.83 | 0.00 | 0.00% | 11.52 | 11.84 | 44118 | 5150.71 | 2.90% |
| 2025-03-10 | 11.80 | 11.83 | -0.06 | -0.50% | 11.68 | 11.87 | 38657 | 4543.68 | 2.54% |
| 2025-03-07 | 12.05 | 11.89 | -0.20 | -1.65% | 11.78 | 12.19 | 61149 | 7320.82 | 4.02% |
| 2025-03-06 | 12.12 | 12.09 | -0.26 | -2.11% | 12.03 | 12.34 | 102216 | 12403.56 | 6.72% |
| 2025-03-05 | 11.90 | 12.35 | 0.44 | 3.69% | 11.81 | 12.49 | 108906 | 13270.25 | 7.16% |
| 2025-03-04 | 11.80 | 11.91 | -0.26 | -2.14% | 11.75 | 12.07 | 72437 | 8600.69 | 4.76% |
| 2025-03-03 | 12.00 | 12.17 | 0.17 | 1.42% | 11.79 | 12.27 | 121273 | 14592.90 | 7.97% |
| 2025-02-28 | 12.00 | 12.00 | -0.66 | -5.21% | 11.74 | 12.39 | 160976 | 19366.85 | 10.58% |
| 2025-02-27 | 12.50 | 12.66 | 1.15 | 9.99% | 11.51 | 12.66 | 230186 | 27926.23 | 15.12% |
| 2025-02-26 | 11.07 | 11.51 | 0.35 | 3.14% | 11.06 | 11.64 | 122194 | 13956.09 | 8.03% |
| 2025-02-25 | 10.70 | 11.16 | 0.39 | 3.62% | 10.60 | 11.41 | 97620 | 10692.28 | 6.41% |
| 2025-02-24 | 10.73 | 10.77 | -0.02 | -0.19% | 10.60 | 10.91 | 51631 | 5557.52 | 3.39% |
| 2025-02-21 | 11.15 | 10.79 | -0.32 | -2.88% | 10.75 | 11.15 | 79168 | 8577.87 | 5.20% |
| 2025-02-20 | 10.90 | 11.11 | 0.15 | 1.37% | 10.90 | 11.16 | 37606 | 4164.69 | 2.47% |
| 2025-02-19 | 10.78 | 10.96 | 0.17 | 1.58% | 10.70 | 11.04 | 37020 | 4034.05 | 2.43% |
| 2025-02-18 | 11.15 | 10.79 | -0.36 | -3.23% | 10.77 | 11.15 | 49695 | 5433.45 | 3.27% |
| 2025-02-17 | 10.90 | 11.15 | 0.22 | 2.01% | 10.82 | 11.19 | 58225 | 6440.88 | 3.83% |
| 2025-02-14 | 11.09 | 10.93 | -0.13 | -1.18% | 10.83 | 11.19 | 41587 | 4554.52 | 2.73% |
| 2025-02-13 | 11.21 | 11.06 | -0.34 | -2.98% | 11.03 | 11.40 | 60351 | 6727.80 | 3.97% |
| 2025-02-12 | 11.33 | 11.40 | -0.21 | -1.81% | 11.15 | 11.64 | 90895 | 10307.89 | 5.97% |
| 2025-02-11 | 11.00 | 11.61 | 0.54 | 4.88% | 10.95 | 11.82 | 149178 | 17070.03 | 9.80% |
| 2025-02-10 | 10.72 | 11.07 | 0.38 | 3.55% | 10.72 | 11.18 | 69086 | 7605.98 | 4.54% |
| 2025-02-07 | 10.65 | 10.69 | 0.03 | 0.28% | 10.55 | 10.86 | 43913 | 4702.19 | 2.89% |
| 2025-02-06 | 10.39 | 10.66 | 0.22 | 2.11% | 10.20 | 10.83 | 50215 | 5295.76 | 3.30% |
| 2025-02-05 | 10.40 | 10.44 | 0.01 | 0.10% | 10.20 | 10.50 | 38815 | 4016.41 | 2.55% |
| 2025-01-27 | 10.57 | 10.43 | 0.01 | 0.10% | 10.25 | 10.68 | 39220 | 4107.50 | 2.58% |
| 2025-01-24 | 10.54 | 10.42 | -0.22 | -2.07% | 10.27 | 10.68 | 53874 | 5633.28 | 3.54% |
| 2025-01-23 | 10.85 | 10.64 | -0.15 | -1.39% | 10.62 | 11.05 | 51500 | 5580.80 | 3.38% |
| 2025-01-22 | 10.88 | 10.79 | -0.35 | -3.14% | 10.71 | 11.09 | 69181 | 7509.67 | 4.55% |
| 2025-01-21 | 10.91 | 11.14 | 0.23 | 2.11% | 10.86 | 11.47 | 129979 | 14495.17 | 8.54% |
| 2025-01-20 | 10.50 | 10.91 | 0.49 | 4.70% | 10.37 | 11.25 | 107504 | 11618.71 | 7.06% |
| 2025-01-17 | 10.80 | 10.42 | -0.53 | -4.84% | 10.40 | 10.80 | 75500 | 7936.63 | 4.96% |
| 2025-01-16 | 10.77 | 10.95 | 0.06 | 0.55% | 10.45 | 10.96 | 133813 | 14340.12 | 8.79% |
| 2025-01-15 | 9.90 | 10.89 | 0.99 | 10.00% | 9.85 | 10.89 | 93750 | 9744.89 | 6.16% |
| 2025-01-14 | 9.43 | 9.90 | 0.47 | 4.98% | 9.42 | 9.90 | 48751 | 4760.42 | 3.20% |
| 2025-01-13 | 9.25 | 9.43 | 0.12 | 1.29% | 9.01 | 9.48 | 39288 | 3644.21 | 2.58% |
| 2025-01-10 | 9.83 | 9.31 | -0.52 | -5.29% | 9.30 | 9.83 | 49525 | 4728.03 | 3.25% |
| 2025-01-09 | 9.71 | 9.83 | 0.08 | 0.82% | 9.63 | 10.12 | 50636 | 4991.85 | 3.33% |
| 2025-01-08 | 9.75 | 9.75 | 0.02 | 0.21% | 9.43 | 9.84 | 53329 | 5147.27 | 3.50% |
| 2025-01-07 | 9.38 | 9.73 | 0.30 | 3.18% | 9.30 | 9.80 | 52740 | 5025.77 | 3.47% |
| 2025-01-06 | 9.88 | 9.43 | -0.21 | -2.18% | 9.06 | 9.88 | 70405 | 6620.09 | 4.63% |
| 2025-01-03 | 10.46 | 9.64 | -0.81 | -7.75% | 9.61 | 10.63 | 85014 | 8435.06 | 5.59% |
| 2025-01-02 | 10.67 | 10.45 | -0.25 | -2.34% | 10.34 | 10.89 | 66692 | 7097.87 | 4.38% |
| 2024-12-31 | 10.92 | 10.70 | -0.02 | -0.19% | 10.61 | 11.38 | 87569 | 9564.04 | 5.75% |
| 2024-12-30 | 11.05 | 10.72 | -0.42 | -3.77% | 10.68 | 11.08 | 71831 | 7787.73 | 4.72% |
| 2024-12-27 | 11.00 | 11.14 | 0.19 | 1.74% | 10.82 | 11.31 | 66437 | 7399.52 | 4.37% |
| 2024-12-26 | 10.80 | 10.95 | 0.07 | 0.64% | 10.78 | 11.37 | 87747 | 9725.77 | 5.77% |
| 2024-12-25 | 11.04 | 10.88 | -0.07 | -0.64% | 10.28 | 11.39 | 117710 | 12697.69 | 7.73% |
| 2024-12-24 | 11.45 | 10.95 | -0.48 | -4.20% | 10.71 | 11.56 | 113434 | 12423.79 | 7.45% |
| 2024-12-23 | 12.05 | 11.43 | -0.52 | -4.35% | 11.30 | 12.16 | 129825 | 15022.78 | 8.53% |
| 2024-12-20 | 12.40 | 11.95 | -0.81 | -6.35% | 11.80 | 12.74 | 240079 | 29289.90 | 15.77% |
| 2024-12-19 | 12.01 | 12.76 | 0.73 | 6.07% | 11.90 | 13.23 | 324712 | 41191.18 | 21.33% |
| 2024-12-18 | 11.08 | 12.03 | 1.09 | 9.96% | 11.02 | 12.03 | 95218 | 11090.86 | 6.26% |
| 2024-12-17 | 11.46 | 10.94 | -0.59 | -5.12% | 10.86 | 11.51 | 98694 | 10926.45 | 6.48% |
| 2024-12-16 | 11.85 | 11.53 | -0.35 | -2.95% | 11.40 | 12.00 | 99984 | 11618.44 | 6.57% |
| 2024-12-13 | 11.46 | 11.88 | 0.37 | 3.21% | 11.31 | 12.44 | 143565 | 17106.88 | 9.43% |
| 2024-12-12 | 11.25 | 11.51 | 0.23 | 2.04% | 11.00 | 11.59 | 91582 | 10428.31 | 6.02% |
| 2024-12-11 | 11.00 | 11.28 | 0.36 | 3.30% | 11.00 | 11.69 | 126357 | 14385.66 | 8.30% |
| 2024-12-10 | 11.24 | 10.92 | -0.15 | -1.36% | 10.85 | 11.32 | 113212 | 12563.36 | 7.44% |
| 2024-12-09 | 10.50 | 11.07 | 0.51 | 4.83% | 10.31 | 11.20 | 146035 | 15716.21 | 9.59% |
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。
