| 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 | 13.61 | 13.67 | -0.01 | -0.07% | 13.43 | 13.76 | 546737 | 74530.19 | 1.10% |
| 2025-12-11 | 13.97 | 13.68 | -0.22 | -1.58% | 13.68 | 14.05 | 603433 | 83513.33 | 1.21% |
| 2025-12-10 | 13.84 | 13.90 | -0.12 | -0.86% | 13.73 | 13.98 | 805032 | 111518.34 | 1.61% |
| 2025-12-09 | 13.41 | 14.02 | 0.73 | 5.49% | 13.41 | 14.38 | 1906219 | 264535.06 | 3.82% |
| 2025-12-08 | 13.36 | 13.29 | -0.03 | -0.23% | 13.26 | 13.39 | 491536 | 65515.04 | 0.99% |
| 2025-12-05 | 13.23 | 13.32 | 0.09 | 0.68% | 13.13 | 13.45 | 575816 | 76641.70 | 1.15% |
| 2025-12-04 | 13.08 | 13.23 | 0.15 | 1.15% | 13.03 | 13.34 | 434746 | 57413.97 | 0.87% |
| 2025-12-03 | 13.18 | 13.08 | -0.06 | -0.46% | 12.96 | 13.18 | 277977 | 36322.23 | 0.56% |
| 2025-12-02 | 13.35 | 13.14 | -0.15 | -1.13% | 13.10 | 13.35 | 274828 | 36155.96 | 0.55% |
| 2025-12-01 | 13.21 | 13.29 | 0.09 | 0.68% | 13.10 | 13.34 | 410943 | 54471.83 | 0.82% |
| 2025-11-28 | 13.05 | 13.20 | 0.21 | 1.62% | 12.96 | 13.20 | 321444 | 42129.70 | 0.64% |
| 2025-11-27 | 12.92 | 12.99 | 0.05 | 0.39% | 12.88 | 13.26 | 395070 | 51695.99 | 0.79% |
| 2025-11-26 | 12.90 | 12.94 | 0.03 | 0.23% | 12.84 | 13.01 | 283091 | 36611.48 | 0.57% |
| 2025-11-25 | 12.87 | 12.91 | 0.12 | 0.94% | 12.82 | 13.02 | 327248 | 42380.32 | 0.66% |
| 2025-11-24 | 12.70 | 12.79 | 0.13 | 1.03% | 12.65 | 12.83 | 287677 | 36647.75 | 0.58% |
| 2025-11-21 | 13.08 | 12.66 | -0.51 | -3.87% | 12.66 | 13.14 | 537463 | 69027.88 | 1.08% |
| 2025-11-20 | 13.34 | 13.17 | 0.01 | 0.08% | 13.15 | 13.40 | 270583 | 35848.13 | 0.54% |
| 2025-11-19 | 13.49 | 13.16 | -0.27 | -2.01% | 13.12 | 13.50 | 459192 | 60825.32 | 0.92% |
| 2025-11-18 | 13.67 | 13.43 | -0.28 | -2.04% | 13.42 | 13.70 | 364601 | 49360.97 | 0.73% |
| 2025-11-17 | 13.39 | 13.71 | 0.24 | 1.78% | 13.35 | 13.75 | 452894 | 61546.12 | 0.91% |
| 2025-11-14 | 13.62 | 13.47 | -0.14 | -1.03% | 13.47 | 13.71 | 361482 | 49208.19 | 0.72% |
| 2025-11-13 | 13.53 | 13.61 | 0.09 | 0.67% | 13.51 | 13.66 | 300437 | 40829.32 | 0.60% |
| 2025-11-12 | 13.60 | 13.52 | -0.12 | -0.88% | 13.40 | 13.66 | 354636 | 47966.72 | 0.71% |
| 2025-11-11 | 13.90 | 13.64 | -0.21 | -1.52% | 13.63 | 13.93 | 431474 | 59256.33 | 0.86% |
| 2025-11-10 | 13.85 | 13.85 | -0.01 | -0.07% | 13.79 | 13.95 | 448409 | 62117.19 | 0.90% |
| 2025-11-07 | 13.65 | 13.86 | 0.17 | 1.24% | 13.53 | 13.97 | 539245 | 74331.45 | 1.08% |
| 2025-11-06 | 13.68 | 13.69 | 0.00 | 0.00% | 13.61 | 13.77 | 419180 | 57427.02 | 0.84% |
| 2025-11-05 | 13.49 | 13.69 | 0.08 | 0.59% | 13.45 | 13.74 | 375236 | 51236.10 | 0.75% |
| 2025-11-04 | 13.79 | 13.61 | -0.19 | -1.38% | 13.52 | 13.81 | 410215 | 55975.51 | 0.82% |
| 2025-11-03 | 13.86 | 13.80 | -0.07 | -0.50% | 13.54 | 13.99 | 576382 | 79002.61 | 1.16% |
| 2025-10-31 | 13.92 | 13.87 | -0.05 | -0.36% | 13.81 | 14.03 | 526711 | 73343.55 | 1.06% |
| 2025-10-30 | 14.44 | 13.92 | -0.48 | -3.33% | 13.91 | 14.44 | 928190 | 130608.73 | 1.86% |
| 2025-10-29 | 14.33 | 14.40 | -0.35 | -2.37% | 14.12 | 14.41 | 1085978 | 155051.09 | 2.18% |
| 2025-10-28 | 14.73 | 14.75 | 0.02 | 0.14% | 14.57 | 14.83 | 582879 | 85711.27 | 1.17% |
| 2025-10-27 | 14.49 | 14.73 | 0.41 | 2.86% | 14.42 | 14.98 | 1085528 | 159879.45 | 2.18% |
| 2025-10-24 | 14.26 | 14.32 | 0.10 | 0.70% | 14.24 | 14.43 | 590639 | 84629.81 | 1.18% |
| 2025-10-23 | 14.11 | 14.22 | 0.06 | 0.42% | 13.87 | 14.24 | 501350 | 70183.16 | 1.00% |
| 2025-10-22 | 14.27 | 14.16 | -0.19 | -1.32% | 14.12 | 14.31 | 463088 | 65731.18 | 0.93% |
| 2025-10-21 | 14.29 | 14.35 | 0.09 | 0.63% | 14.24 | 14.46 | 566096 | 81221.65 | 1.13% |
| 2025-10-20 | 14.16 | 14.26 | 0.31 | 2.22% | 14.12 | 14.55 | 768902 | 110103.32 | 1.54% |
| 2025-10-17 | 14.56 | 13.95 | -0.68 | -4.65% | 13.91 | 14.61 | 886005 | 125837.30 | 1.78% |
| 2025-10-16 | 14.80 | 14.63 | -0.28 | -1.88% | 14.53 | 14.97 | 659018 | 97109.87 | 1.32% |
| 2025-10-15 | 14.66 | 14.91 | 0.20 | 1.36% | 14.40 | 14.93 | 834381 | 122458.47 | 1.67% |
| 2025-10-14 | 15.68 | 14.71 | -0.87 | -5.58% | 14.62 | 15.75 | 1629416 | 245441.59 | 3.27% |
| 2025-10-13 | 14.75 | 15.58 | 0.18 | 1.17% | 14.62 | 15.78 | 1560354 | 238794.86 | 3.13% |
| 2025-10-10 | 16.07 | 15.40 | -0.84 | -5.17% | 15.35 | 16.26 | 1794108 | 281172.50 | 3.60% |
| 2025-10-09 | 15.71 | 16.24 | 0.66 | 4.24% | 15.60 | 16.49 | 2264400 | 365525.75 | 4.54% |
| 2025-09-30 | 15.30 | 15.58 | 0.38 | 2.50% | 15.23 | 15.67 | 1220031 | 189141.45 | 2.45% |
| 2025-09-29 | 15.15 | 15.20 | -0.04 | -0.26% | 15.01 | 15.30 | 823820 | 124676.77 | 1.65% |
| 2025-09-26 | 15.42 | 15.24 | -0.38 | -2.43% | 15.24 | 15.62 | 978687 | 150801.80 | 1.96% |
| 2025-09-25 | 15.62 | 15.62 | -0.02 | -0.13% | 15.38 | 15.73 | 1197197 | 186329.02 | 2.40% |
| 2025-09-24 | 14.75 | 15.64 | 0.72 | 4.83% | 14.71 | 15.70 | 1997794 | 308086.88 | 4.00% |
| 2025-09-23 | 15.18 | 14.92 | -0.38 | -2.48% | 14.55 | 15.22 | 1573814 | 233314.94 | 3.15% |
| 2025-09-22 | 15.69 | 15.30 | -0.32 | -2.05% | 15.12 | 15.70 | 1743456 | 268196.44 | 3.49% |
| 2025-09-19 | 15.58 | 15.62 | 0.15 | 0.97% | 15.44 | 16.13 | 2560556 | 404578.00 | 5.13% |
| 2025-09-18 | 15.32 | 15.47 | 0.24 | 1.58% | 15.11 | 15.99 | 2932961 | 458806.53 | 5.88% |
| 2025-09-17 | 15.10 | 15.23 | 0.12 | 0.79% | 14.91 | 15.45 | 1410232 | 214954.59 | 2.83% |
| 2025-09-16 | 15.02 | 15.11 | 0.02 | 0.13% | 14.88 | 15.19 | 1005663 | 151139.86 | 2.02% |
| 2025-09-15 | 15.10 | 15.09 | 0.12 | 0.80% | 14.81 | 15.35 | 1331503 | 200645.42 | 2.67% |
| 2025-09-12 | 15.20 | 14.97 | -0.22 | -1.45% | 14.95 | 15.35 | 1367377 | 206642.23 | 2.74% |
| 2025-09-11 | 14.70 | 15.19 | 0.45 | 3.05% | 14.55 | 15.21 | 1318094 | 196768.03 | 2.64% |
| 2025-09-10 | 14.79 | 14.74 | -0.07 | -0.47% | 14.60 | 14.90 | 657643 | 96940.69 | 1.32% |
| 2025-09-09 | 14.90 | 14.81 | -0.21 | -1.40% | 14.67 | 15.03 | 964764 | 142977.95 | 1.93% |
| 2025-09-08 | 15.10 | 15.02 | 0.30 | 2.04% | 14.83 | 15.29 | 1587183 | 238427.64 | 3.18% |
| 2025-09-05 | 13.88 | 14.72 | 0.92 | 6.67% | 13.74 | 14.80 | 1690252 | 243483.72 | 3.39% |
| 2025-09-04 | 14.32 | 13.80 | -0.48 | -3.36% | 13.51 | 14.50 | 1243038 | 173823.19 | 2.49% |
| 2025-09-03 | 14.54 | 14.28 | -0.24 | -1.65% | 14.20 | 14.66 | 915964 | 132066.95 | 1.84% |
| 2025-09-02 | 15.11 | 14.52 | -0.59 | -3.90% | 14.37 | 15.11 | 1473695 | 215726.00 | 2.95% |
| 2025-09-01 | 15.32 | 15.11 | -0.02 | -0.13% | 15.09 | 15.55 | 1365890 | 208231.17 | 2.74% |
| 2025-08-29 | 15.51 | 15.13 | -0.21 | -1.37% | 14.97 | 15.55 | 1554668 | 235912.03 | 3.12% |
| 2025-08-28 | 14.92 | 15.34 | -0.01 | -0.07% | 14.80 | 15.44 | 2212592 | 335241.00 | 4.43% |
| 2025-08-27 | 15.60 | 15.35 | -0.35 | -2.23% | 15.27 | 15.95 | 2531985 | 396004.22 | 5.08% |
| 2025-08-26 | 14.69 | 15.70 | 0.94 | 6.37% | 14.59 | 16.14 | 3319282 | 516698.00 | 6.65% |
| 2025-08-25 | 14.90 | 14.76 | 0.07 | 0.48% | 14.58 | 15.18 | 2079191 | 307583.66 | 4.17% |
| 2025-08-22 | 14.31 | 14.69 | 0.27 | 1.87% | 14.24 | 14.96 | 2765032 | 403598.38 | 5.54% |
| 2025-08-21 | 15.29 | 14.42 | -0.01 | -0.07% | 14.34 | 15.29 | 4194954 | 622516.88 | 8.41% |
| 2025-08-20 | 13.37 | 14.43 | 1.31 | 9.98% | 13.33 | 14.43 | 2202384 | 308943.88 | 4.41% |
| 2025-08-19 | 13.17 | 13.12 | -0.03 | -0.23% | 13.09 | 13.25 | 637846 | 83924.87 | 1.28% |
| 2025-08-18 | 12.96 | 13.15 | 0.24 | 1.86% | 12.94 | 13.29 | 964803 | 126696.23 | 1.93% |
| 2025-08-15 | 12.70 | 12.91 | 0.18 | 1.41% | 12.67 | 12.91 | 553626 | 71141.95 | 1.11% |
三安光电(600703)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。
