| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 11.87 | 11.82 | -0.15 | -1.25% | 11.77 | 12.00 | 225475 | 26731.04 | 0.45% |
| 2025-04-02 | 11.94 | 11.97 | -0.02 | -0.17% | 11.94 | 12.04 | 147187 | 17641.53 | 0.30% |
| 2025-04-01 | 11.89 | 11.99 | 0.10 | 0.84% | 11.84 | 12.05 | 211926 | 25351.37 | 0.42% |
| 2025-03-31 | 12.10 | 11.89 | -0.23 | -1.90% | 11.75 | 12.14 | 349425 | 41643.67 | 0.70% |
| 2025-03-28 | 12.28 | 12.12 | -0.16 | -1.30% | 12.12 | 12.31 | 200644 | 24453.69 | 0.40% |
| 2025-03-27 | 12.21 | 12.28 | 0.01 | 0.08% | 12.09 | 12.37 | 246839 | 30202.86 | 0.49% |
| 2025-03-26 | 12.30 | 12.27 | -0.06 | -0.49% | 12.26 | 12.39 | 215567 | 26528.92 | 0.43% |
| 2025-03-25 | 12.29 | 12.33 | 0.02 | 0.16% | 12.20 | 12.36 | 239892 | 29496.07 | 0.48% |
| 2025-03-24 | 12.40 | 12.31 | -0.09 | -0.73% | 12.10 | 12.44 | 384117 | 47101.75 | 0.77% |
| 2025-03-21 | 12.56 | 12.40 | -0.18 | -1.43% | 12.34 | 12.64 | 399107 | 49747.25 | 0.80% |
| 2025-03-20 | 12.72 | 12.58 | -0.10 | -0.79% | 12.57 | 12.75 | 295719 | 37444.87 | 0.59% |
| 2025-03-19 | 12.86 | 12.68 | -0.19 | -1.48% | 12.65 | 12.94 | 392438 | 49940.59 | 0.79% |
| 2025-03-18 | 13.02 | 12.87 | -0.02 | -0.16% | 12.83 | 13.07 | 562085 | 72612.09 | 1.13% |
| 2025-03-17 | 12.84 | 12.89 | 0.10 | 0.78% | 12.68 | 13.05 | 798649 | 102584.09 | 1.60% |
| 2025-03-14 | 12.80 | 12.79 | 0.02 | 0.16% | 12.60 | 12.84 | 672452 | 85664.02 | 1.35% |
| 2025-03-13 | 12.81 | 12.77 | 0.00 | 0.00% | 12.51 | 13.04 | 1054358 | 134594.17 | 2.11% |
| 2025-03-12 | 12.28 | 12.77 | 0.49 | 3.99% | 12.26 | 13.10 | 1209452 | 153753.11 | 2.42% |
| 2025-03-11 | 12.16 | 12.28 | 0.01 | 0.08% | 12.07 | 12.33 | 345251 | 42121.94 | 0.69% |
| 2025-03-10 | 12.33 | 12.27 | -0.10 | -0.81% | 12.19 | 12.40 | 325335 | 39894.24 | 0.65% |
| 2025-03-07 | 12.53 | 12.37 | -0.18 | -1.43% | 12.30 | 12.54 | 430391 | 53448.29 | 0.86% |
| 2025-03-06 | 12.37 | 12.55 | 0.23 | 1.87% | 12.36 | 12.59 | 497956 | 62270.53 | 1.00% |
| 2025-03-05 | 12.45 | 12.32 | -0.14 | -1.12% | 12.25 | 12.50 | 294206 | 36300.98 | 0.59% |
| 2025-03-04 | 12.28 | 12.46 | 0.14 | 1.14% | 12.15 | 12.51 | 427920 | 52835.80 | 0.86% |
| 2025-03-03 | 12.32 | 12.32 | 0.07 | 0.57% | 12.22 | 12.60 | 424469 | 52734.72 | 0.85% |
| 2025-02-28 | 12.50 | 12.25 | -0.26 | -2.08% | 12.22 | 12.67 | 628725 | 78244.70 | 1.26% |
| 2025-02-27 | 12.59 | 12.51 | -0.06 | -0.48% | 12.35 | 12.75 | 566964 | 71192.41 | 1.14% |
| 2025-02-26 | 12.58 | 12.57 | -0.02 | -0.16% | 12.50 | 12.64 | 471949 | 59255.19 | 0.95% |
| 2025-02-25 | 12.52 | 12.59 | -0.15 | -1.18% | 12.47 | 12.74 | 478096 | 60292.42 | 0.96% |
| 2025-02-24 | 12.67 | 12.74 | 0.06 | 0.47% | 12.48 | 12.88 | 663314 | 84354.34 | 1.33% |
| 2025-02-21 | 12.61 | 12.68 | 0.08 | 0.63% | 12.50 | 12.72 | 700853 | 88359.05 | 1.40% |
| 2025-02-20 | 12.42 | 12.60 | 0.22 | 1.78% | 12.34 | 12.94 | 1180153 | 149316.80 | 2.37% |
| 2025-02-19 | 11.97 | 12.38 | 0.40 | 3.34% | 11.97 | 12.39 | 496230 | 60611.77 | 0.99% |
| 2025-02-18 | 12.30 | 11.98 | -0.28 | -2.28% | 11.95 | 12.35 | 404708 | 49177.66 | 0.81% |
| 2025-02-17 | 12.28 | 12.26 | -0.03 | -0.24% | 12.18 | 12.37 | 430164 | 52710.03 | 0.86% |
| 2025-02-14 | 12.19 | 12.29 | 0.07 | 0.57% | 12.15 | 12.30 | 358186 | 43857.97 | 0.72% |
| 2025-02-13 | 12.28 | 12.22 | -0.06 | -0.49% | 12.21 | 12.44 | 570236 | 70373.89 | 1.14% |
| 2025-02-12 | 12.05 | 12.28 | 0.22 | 1.82% | 11.96 | 12.28 | 518228 | 62813.35 | 1.04% |
| 2025-02-11 | 12.18 | 12.06 | -0.12 | -0.99% | 11.98 | 12.20 | 319790 | 38563.27 | 0.64% |
| 2025-02-10 | 12.12 | 12.18 | 0.07 | 0.58% | 12.05 | 12.21 | 389377 | 47312.01 | 0.78% |
| 2025-02-07 | 12.05 | 12.11 | 0.08 | 0.67% | 11.98 | 12.28 | 615353 | 74707.23 | 1.23% |
| 2025-02-06 | 11.66 | 12.03 | 0.29 | 2.47% | 11.65 | 12.03 | 474703 | 56639.62 | 0.95% |
| 2025-02-05 | 11.60 | 11.74 | 0.28 | 2.44% | 11.59 | 11.83 | 352945 | 41364.93 | 0.71% |
| 2025-01-27 | 11.67 | 11.46 | -0.19 | -1.63% | 11.46 | 11.72 | 228339 | 26419.30 | 0.46% |
| 2025-01-24 | 11.38 | 11.65 | 0.15 | 1.30% | 11.37 | 11.66 | 268899 | 31107.33 | 0.54% |
| 2025-01-23 | 11.75 | 11.50 | -0.06 | -0.52% | 11.50 | 11.81 | 319626 | 37253.46 | 0.64% |
| 2025-01-22 | 11.54 | 11.56 | -0.04 | -0.34% | 11.44 | 11.60 | 206560 | 23807.54 | 0.41% |
| 2025-01-21 | 11.67 | 11.60 | -0.03 | -0.26% | 11.52 | 11.70 | 221410 | 25676.44 | 0.44% |
| 2025-01-20 | 11.68 | 11.63 | 0.02 | 0.17% | 11.58 | 11.75 | 266235 | 31075.13 | 0.53% |
| 2025-01-17 | 11.45 | 11.61 | 0.12 | 1.04% | 11.41 | 11.74 | 310953 | 36039.32 | 0.62% |
| 2025-01-16 | 11.47 | 11.49 | 0.08 | 0.70% | 11.36 | 11.63 | 282015 | 32419.18 | 0.57% |
| 2025-01-15 | 11.57 | 11.41 | -0.16 | -1.38% | 11.38 | 11.57 | 258880 | 29595.37 | 0.52% |
| 2025-01-14 | 11.18 | 11.57 | 0.49 | 4.42% | 11.05 | 11.57 | 464134 | 52766.87 | 0.93% |
| 2025-01-13 | 10.94 | 11.08 | 0.04 | 0.36% | 10.89 | 11.13 | 331584 | 36572.48 | 0.66% |
| 2025-01-10 | 11.37 | 11.04 | -0.37 | -3.24% | 11.03 | 11.53 | 397268 | 44781.53 | 0.80% |
| 2025-01-09 | 11.53 | 11.41 | -0.13 | -1.13% | 11.39 | 11.62 | 347543 | 39970.34 | 0.70% |
| 2025-01-08 | 11.65 | 11.54 | -0.15 | -1.28% | 11.22 | 11.65 | 356221 | 40780.94 | 0.71% |
| 2025-01-07 | 11.45 | 11.69 | 0.26 | 2.27% | 11.44 | 11.70 | 292093 | 33767.18 | 0.59% |
| 2025-01-06 | 11.49 | 11.43 | -0.05 | -0.44% | 11.32 | 11.58 | 289877 | 33182.47 | 0.58% |
| 2025-01-03 | 11.74 | 11.48 | -0.24 | -2.05% | 11.47 | 11.89 | 421591 | 49255.61 | 0.85% |
| 2025-01-02 | 12.17 | 11.72 | -0.45 | -3.70% | 11.60 | 12.17 | 535506 | 63722.70 | 1.07% |
| 2024-12-31 | 12.76 | 12.17 | -0.56 | -4.40% | 12.17 | 12.80 | 583883 | 72394.24 | 1.17% |
| 2024-12-30 | 12.60 | 12.73 | 0.14 | 1.11% | 12.56 | 12.89 | 428596 | 54654.63 | 0.86% |
| 2024-12-27 | 12.56 | 12.59 | 0.03 | 0.24% | 12.50 | 12.83 | 425317 | 53939.92 | 0.85% |
| 2024-12-26 | 12.39 | 12.56 | 0.16 | 1.29% | 12.35 | 12.62 | 323151 | 40500.13 | 0.65% |
| 2024-12-25 | 12.62 | 12.40 | -0.22 | -1.74% | 12.36 | 12.64 | 281968 | 35150.62 | 0.57% |
| 2024-12-24 | 12.55 | 12.62 | 0.10 | 0.80% | 12.38 | 12.64 | 317311 | 39744.63 | 0.64% |
| 2024-12-23 | 12.80 | 12.52 | -0.33 | -2.57% | 12.51 | 12.85 | 417277 | 52872.19 | 0.84% |
| 2024-12-20 | 12.64 | 12.85 | 0.20 | 1.58% | 12.58 | 12.98 | 572431 | 73411.20 | 1.15% |
| 2024-12-19 | 12.40 | 12.65 | 0.10 | 0.80% | 12.37 | 12.67 | 350098 | 43946.62 | 0.70% |
| 2024-12-18 | 12.38 | 12.55 | 0.18 | 1.46% | 12.37 | 12.61 | 360166 | 45008.28 | 0.72% |
| 2024-12-17 | 12.53 | 12.37 | -0.18 | -1.43% | 12.35 | 12.61 | 373992 | 46622.50 | 0.75% |
| 2024-12-16 | 12.75 | 12.55 | -0.26 | -2.03% | 12.45 | 12.81 | 436667 | 55112.03 | 0.88% |
| 2024-12-13 | 12.90 | 12.81 | -0.17 | -1.31% | 12.76 | 12.99 | 488969 | 62866.22 | 0.98% |
| 2024-12-12 | 12.99 | 12.98 | 0.00 | 0.00% | 12.83 | 13.02 | 436889 | 56439.99 | 0.88% |
| 2024-12-11 | 12.85 | 12.98 | 0.13 | 1.01% | 12.81 | 13.03 | 357645 | 46281.89 | 0.72% |
| 2024-12-10 | 13.19 | 12.85 | 0.02 | 0.16% | 12.84 | 13.24 | 661448 | 86137.80 | 1.33% |
| 2024-12-09 | 12.97 | 12.83 | -0.14 | -1.08% | 12.71 | 12.98 | 407523 | 52360.49 | 0.82% |
| 2024-12-06 | 12.88 | 12.97 | 0.13 | 1.01% | 12.76 | 13.02 | 464009 | 59896.42 | 0.93% |
| 2024-12-05 | 12.77 | 12.84 | -0.03 | -0.23% | 12.73 | 12.92 | 392796 | 50420.54 | 0.79% |
| 2024-12-04 | 13.16 | 12.87 | -0.01 | -0.08% | 12.80 | 13.28 | 616503 | 80411.49 | 1.24% |
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。
