| 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 | 13.62 | 13.52 | -0.02 | -0.15% | 13.45 | 13.70 | 23368 | 3159.90 | 1.54% |
| 2026-02-02 | 13.60 | 13.54 | -0.10 | -0.73% | 13.45 | 13.82 | 38568 | 5265.96 | 2.53% |
| 2026-01-30 | 13.33 | 13.64 | 0.38 | 2.87% | 13.23 | 13.69 | 42100 | 5685.05 | 2.77% |
| 2026-01-29 | 13.78 | 13.26 | -0.51 | -3.70% | 13.26 | 13.80 | 43190 | 5822.60 | 2.84% |
| 2026-01-28 | 14.27 | 13.77 | -0.56 | -3.91% | 13.70 | 14.31 | 55456 | 7722.42 | 3.64% |
| 2026-01-27 | 14.10 | 14.33 | 0.27 | 1.92% | 14.02 | 14.66 | 66839 | 9556.22 | 4.39% |
| 2026-01-26 | 13.99 | 14.06 | 0.07 | 0.50% | 13.85 | 14.12 | 44485 | 6228.18 | 2.92% |
| 2026-01-23 | 14.05 | 13.99 | -0.06 | -0.43% | 13.89 | 14.13 | 33692 | 4709.42 | 2.21% |
| 2026-01-22 | 14.10 | 14.05 | 0.01 | 0.07% | 13.98 | 14.12 | 24458 | 3437.52 | 1.61% |
| 2026-01-21 | 13.82 | 14.04 | 0.15 | 1.08% | 13.76 | 14.05 | 24382 | 3401.80 | 1.60% |
| 2026-01-20 | 13.79 | 13.89 | 0.09 | 0.65% | 13.72 | 13.91 | 27527 | 3813.25 | 1.81% |
| 2026-01-19 | 13.90 | 13.80 | -0.02 | -0.14% | 13.74 | 13.93 | 26311 | 3635.31 | 1.73% |
| 2026-01-16 | 13.80 | 13.82 | 0.02 | 0.14% | 13.65 | 13.85 | 26060 | 3585.99 | 1.71% |
| 2026-01-15 | 13.61 | 13.80 | 0.11 | 0.80% | 13.56 | 13.90 | 34825 | 4775.85 | 2.29% |
| 2026-01-14 | 13.80 | 13.69 | -0.15 | -1.08% | 13.50 | 13.88 | 43775 | 6006.83 | 2.88% |
| 2026-01-13 | 13.98 | 13.84 | -0.08 | -0.57% | 13.73 | 14.04 | 35039 | 4859.86 | 2.30% |
| 2026-01-12 | 13.76 | 13.92 | 0.22 | 1.61% | 13.71 | 14.04 | 46564 | 6458.49 | 3.06% |
| 2026-01-09 | 13.81 | 13.70 | 0.03 | 0.22% | 13.56 | 13.85 | 29191 | 3988.39 | 1.92% |
| 2026-01-08 | 13.55 | 13.67 | 0.21 | 1.56% | 13.35 | 13.68 | 35081 | 4759.14 | 2.30% |
| 2026-01-07 | 13.60 | 13.46 | -0.09 | -0.66% | 13.35 | 13.60 | 32203 | 4339.00 | 2.12% |
| 2026-01-06 | 13.57 | 13.55 | -0.03 | -0.22% | 13.46 | 13.70 | 32449 | 4408.30 | 2.13% |
| 2026-01-05 | 13.43 | 13.58 | 0.14 | 1.04% | 13.43 | 13.82 | 31272 | 4262.05 | 2.05% |
| 2025-12-31 | 13.46 | 13.44 | -0.02 | -0.15% | 13.25 | 13.47 | 24331 | 3249.93 | 1.60% |
| 2025-12-30 | 13.40 | 13.46 | 0.00 | 0.00% | 13.35 | 13.63 | 20197 | 2724.18 | 1.33% |
| 2025-12-29 | 13.55 | 13.46 | -0.08 | -0.59% | 13.42 | 13.64 | 18785 | 2533.16 | 1.23% |
| 2025-12-26 | 13.53 | 13.54 | 0.01 | 0.07% | 13.50 | 13.72 | 24084 | 3267.58 | 1.58% |
| 2025-12-25 | 13.50 | 13.53 | 0.07 | 0.52% | 13.40 | 13.55 | 17492 | 2357.88 | 1.15% |
| 2025-12-24 | 13.45 | 13.46 | -0.08 | -0.59% | 13.41 | 13.64 | 13381 | 1807.59 | 0.88% |
| 2025-12-23 | 13.50 | 13.54 | -0.09 | -0.66% | 13.46 | 13.68 | 21261 | 2877.78 | 1.40% |
| 2025-12-22 | 13.65 | 13.63 | 0.01 | 0.07% | 13.57 | 13.75 | 24971 | 3404.31 | 1.64% |
| 2025-12-19 | 13.45 | 13.62 | 0.16 | 1.19% | 13.30 | 13.67 | 28714 | 3882.56 | 1.89% |
| 2025-12-18 | 13.35 | 13.46 | 0.09 | 0.67% | 13.25 | 13.62 | 26642 | 3591.67 | 1.75% |
| 2025-12-17 | 13.20 | 13.37 | 0.17 | 1.29% | 12.96 | 13.54 | 40140 | 5329.43 | 2.64% |
| 2025-12-16 | 13.60 | 13.20 | -0.37 | -2.73% | 13.18 | 13.60 | 22516 | 3001.70 | 1.48% |
| 2025-12-15 | 13.65 | 13.57 | -0.08 | -0.59% | 13.51 | 13.78 | 25128 | 3421.17 | 1.65% |
| 2025-12-12 | 14.05 | 13.65 | -0.36 | -2.57% | 13.59 | 14.09 | 38779 | 5356.52 | 2.55% |
| 2025-12-11 | 14.41 | 14.01 | -0.47 | -3.25% | 14.00 | 14.57 | 33691 | 4788.54 | 2.21% |
| 2025-12-10 | 14.51 | 14.48 | -0.19 | -1.30% | 14.39 | 14.66 | 28421 | 4119.96 | 1.87% |
| 2025-12-09 | 14.62 | 14.67 | 0.05 | 0.34% | 14.44 | 14.71 | 30778 | 4497.52 | 2.02% |
| 2025-12-08 | 14.79 | 14.62 | -0.17 | -1.15% | 14.51 | 14.97 | 47233 | 6914.79 | 3.10% |
| 2025-12-05 | 14.53 | 14.79 | 0.24 | 1.65% | 14.51 | 15.04 | 23076 | 3406.51 | 1.52% |
| 2025-12-04 | 14.65 | 14.55 | -0.23 | -1.56% | 14.40 | 14.78 | 27183 | 3947.96 | 1.79% |
| 2025-12-03 | 15.05 | 14.78 | -0.30 | -1.99% | 14.63 | 15.06 | 34686 | 5126.21 | 2.28% |
| 2025-12-02 | 15.18 | 15.08 | -0.13 | -0.85% | 14.96 | 15.21 | 29021 | 4370.81 | 1.91% |
| 2025-12-01 | 15.10 | 15.21 | 0.11 | 0.73% | 15.05 | 15.32 | 34805 | 5286.12 | 2.29% |
| 2025-11-28 | 14.78 | 15.10 | 0.23 | 1.55% | 14.78 | 15.10 | 31388 | 4712.02 | 2.06% |
| 2025-11-27 | 14.99 | 14.87 | -0.12 | -0.80% | 14.81 | 15.06 | 27673 | 4131.57 | 1.82% |
| 2025-11-26 | 14.84 | 14.99 | 0.13 | 0.87% | 14.84 | 15.20 | 33739 | 5066.53 | 2.22% |
| 2025-11-25 | 15.00 | 14.86 | 0.01 | 0.07% | 14.77 | 15.18 | 37779 | 5647.17 | 2.48% |
| 2025-11-24 | 14.42 | 14.85 | 0.50 | 3.48% | 14.32 | 14.98 | 53700 | 7861.14 | 3.53% |
| 2025-11-21 | 14.17 | 14.35 | 0.07 | 0.49% | 13.88 | 14.70 | 65470 | 9368.07 | 4.30% |
| 2025-11-20 | 14.43 | 14.28 | -0.06 | -0.42% | 14.10 | 14.45 | 27898 | 3988.50 | 1.83% |
| 2025-11-19 | 14.62 | 14.34 | -0.32 | -2.18% | 14.24 | 14.77 | 31881 | 4585.68 | 2.09% |
| 2025-11-18 | 14.85 | 14.66 | -0.18 | -1.21% | 14.51 | 14.92 | 32420 | 4754.87 | 2.13% |
| 2025-11-17 | 14.96 | 14.84 | -0.12 | -0.80% | 14.75 | 15.10 | 36583 | 5448.08 | 2.40% |
| 2025-11-14 | 15.05 | 14.96 | -0.16 | -1.06% | 14.96 | 15.25 | 27471 | 4148.90 | 1.80% |
| 2025-11-13 | 15.14 | 15.12 | -0.05 | -0.33% | 14.85 | 15.20 | 36124 | 5414.95 | 2.37% |
| 2025-11-12 | 14.91 | 15.17 | 0.21 | 1.40% | 14.91 | 15.35 | 51485 | 7783.45 | 3.38% |
| 2025-11-11 | 14.73 | 14.96 | 0.23 | 1.56% | 14.60 | 14.99 | 43885 | 6513.19 | 2.88% |
| 2025-11-10 | 15.13 | 14.73 | -0.41 | -2.71% | 14.69 | 15.13 | 45288 | 6706.72 | 2.98% |
| 2025-11-07 | 15.03 | 15.14 | 0.12 | 0.80% | 14.87 | 15.30 | 49097 | 7398.13 | 3.23% |
| 2025-11-06 | 15.14 | 15.02 | 0.01 | 0.07% | 14.71 | 15.14 | 40950 | 6087.22 | 2.69% |
| 2025-11-05 | 14.80 | 15.01 | 0.14 | 0.94% | 14.69 | 15.28 | 40999 | 6159.89 | 2.69% |
| 2025-11-04 | 15.25 | 14.87 | -0.43 | -2.81% | 14.71 | 15.41 | 57339 | 8575.50 | 3.77% |
| 2025-11-03 | 14.69 | 15.30 | 0.63 | 4.29% | 14.55 | 15.46 | 83658 | 12716.24 | 5.50% |
| 2025-10-31 | 14.50 | 14.67 | 0.02 | 0.14% | 14.49 | 14.77 | 42454 | 6215.03 | 2.79% |
| 2025-10-30 | 14.65 | 14.65 | 0.01 | 0.07% | 14.59 | 14.97 | 44551 | 6567.80 | 2.93% |
| 2025-10-29 | 14.66 | 14.64 | -0.08 | -0.54% | 14.55 | 14.91 | 50609 | 7451.55 | 3.33% |
| 2025-10-28 | 14.45 | 14.72 | 0.27 | 1.87% | 14.40 | 14.88 | 59476 | 8732.97 | 3.91% |
| 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% |
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。
