| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 11.89 | 11.90 | -0.01 | -0.08% | 11.85 | 11.99 | 140285 | 16716.43 | 0.28% |
| 2025-06-13 | 12.08 | 11.91 | -0.17 | -1.41% | 11.90 | 12.12 | 189628 | 22713.66 | 0.38% |
| 2025-06-12 | 12.08 | 12.08 | 0.00 | 0.00% | 12.03 | 12.13 | 148487 | 17940.85 | 0.30% |
| 2025-06-11 | 11.96 | 12.08 | 0.11 | 0.92% | 11.96 | 12.15 | 194907 | 23559.18 | 0.39% |
| 2025-06-10 | 12.18 | 11.97 | -0.21 | -1.72% | 11.89 | 12.20 | 316684 | 38078.57 | 0.63% |
| 2025-06-09 | 12.21 | 12.18 | 0.02 | 0.16% | 12.16 | 12.25 | 194443 | 23703.04 | 0.39% |
| 2025-06-06 | 12.29 | 12.16 | -0.09 | -0.73% | 12.16 | 12.29 | 161970 | 19764.63 | 0.32% |
| 2025-06-05 | 12.23 | 12.25 | 0.02 | 0.16% | 12.21 | 12.32 | 192236 | 23562.95 | 0.39% |
| 2025-06-04 | 12.11 | 12.23 | 0.10 | 0.82% | 12.11 | 12.26 | 208678 | 25453.60 | 0.42% |
| 2025-06-03 | 12.30 | 12.13 | -0.30 | -2.41% | 12.11 | 12.35 | 393085 | 47866.62 | 0.79% |
| 2025-05-30 | 12.59 | 12.43 | -0.20 | -1.58% | 12.37 | 12.63 | 232545 | 28933.98 | 0.47% |
| 2025-05-29 | 12.55 | 12.63 | 0.10 | 0.80% | 12.48 | 12.66 | 226963 | 28588.25 | 0.45% |
| 2025-05-28 | 12.65 | 12.53 | -0.13 | -1.03% | 12.45 | 12.69 | 253856 | 31849.76 | 0.51% |
| 2025-05-27 | 12.83 | 12.66 | -0.13 | -1.02% | 12.61 | 12.91 | 264494 | 33598.62 | 0.53% |
| 2025-05-26 | 12.68 | 12.79 | 0.11 | 0.87% | 12.67 | 12.87 | 300618 | 38402.38 | 0.60% |
| 2025-05-23 | 12.76 | 12.68 | -0.10 | -0.78% | 12.67 | 12.85 | 397012 | 50644.22 | 0.80% |
| 2025-05-22 | 12.86 | 12.78 | 0.04 | 0.31% | 12.75 | 13.08 | 755065 | 97645.05 | 1.51% |
| 2025-05-21 | 12.87 | 12.74 | 0.05 | 0.39% | 12.62 | 12.97 | 360408 | 45981.38 | 0.72% |
| 2025-05-20 | 12.63 | 12.69 | 0.06 | 0.48% | 12.58 | 12.77 | 278138 | 35344.08 | 0.56% |
| 2025-05-19 | 12.42 | 12.63 | 0.19 | 1.53% | 12.39 | 12.65 | 302418 | 37950.04 | 0.61% |
| 2025-05-16 | 12.40 | 12.44 | -0.01 | -0.08% | 12.39 | 12.54 | 195929 | 24398.50 | 0.39% |
| 2025-05-15 | 12.59 | 12.45 | -0.13 | -1.03% | 12.40 | 12.63 | 263026 | 32832.08 | 0.53% |
| 2025-05-14 | 12.50 | 12.58 | 0.06 | 0.48% | 12.47 | 12.65 | 288945 | 36377.34 | 0.58% |
| 2025-05-13 | 12.67 | 12.52 | -0.06 | -0.48% | 12.43 | 12.70 | 280392 | 35163.50 | 0.56% |
| 2025-05-12 | 12.50 | 12.58 | 0.20 | 1.62% | 12.41 | 12.68 | 344758 | 43306.08 | 0.69% |
| 2025-05-09 | 12.59 | 12.38 | -0.22 | -1.75% | 12.36 | 12.59 | 235804 | 29379.33 | 0.47% |
| 2025-05-08 | 12.49 | 12.60 | 0.06 | 0.48% | 12.46 | 12.61 | 298569 | 37486.62 | 0.60% |
| 2025-05-07 | 12.50 | 12.54 | 0.16 | 1.29% | 12.33 | 12.55 | 448361 | 55914.21 | 0.90% |
| 2025-05-06 | 12.36 | 12.38 | 0.09 | 0.73% | 12.30 | 12.55 | 391425 | 48443.35 | 0.78% |
| 2025-04-30 | 12.11 | 12.29 | 0.17 | 1.40% | 12.11 | 12.35 | 310429 | 38098.46 | 0.62% |
| 2025-04-29 | 12.15 | 12.12 | -0.09 | -0.74% | 12.08 | 12.22 | 211987 | 25736.06 | 0.42% |
| 2025-04-28 | 12.19 | 12.21 | 0.11 | 0.91% | 12.17 | 12.33 | 357184 | 43787.69 | 0.72% |
| 2025-04-25 | 12.08 | 12.10 | 0.01 | 0.08% | 12.05 | 12.18 | 214697 | 25983.46 | 0.43% |
| 2025-04-24 | 12.16 | 12.09 | -0.09 | -0.74% | 11.90 | 12.18 | 293172 | 35374.83 | 0.59% |
| 2025-04-23 | 12.17 | 12.18 | 0.01 | 0.08% | 12.14 | 12.27 | 234809 | 28644.13 | 0.47% |
| 2025-04-22 | 12.06 | 12.17 | 0.05 | 0.41% | 12.02 | 12.26 | 314194 | 38274.79 | 0.63% |
| 2025-04-21 | 11.82 | 12.12 | 0.30 | 2.54% | 11.72 | 12.17 | 329864 | 39543.88 | 0.66% |
| 2025-04-18 | 11.70 | 11.82 | 0.12 | 1.03% | 11.62 | 11.86 | 163871 | 19216.74 | 0.33% |
| 2025-04-17 | 11.69 | 11.70 | -0.06 | -0.51% | 11.66 | 11.80 | 192329 | 22567.11 | 0.39% |
| 2025-04-16 | 11.81 | 11.76 | -0.12 | -1.01% | 11.59 | 11.87 | 255921 | 29959.82 | 0.51% |
| 2025-04-15 | 11.80 | 11.88 | 0.05 | 0.42% | 11.75 | 11.90 | 289117 | 34199.09 | 0.58% |
| 2025-04-14 | 12.01 | 11.83 | 0.05 | 0.42% | 11.76 | 12.02 | 439429 | 52089.09 | 0.88% |
| 2025-04-11 | 11.20 | 11.78 | 0.52 | 4.62% | 11.15 | 11.88 | 690542 | 80073.27 | 1.38% |
| 2025-04-10 | 11.21 | 11.26 | 0.39 | 3.59% | 11.14 | 11.46 | 495422 | 56014.11 | 0.99% |
| 2025-04-09 | 10.49 | 10.87 | 0.26 | 2.45% | 10.23 | 10.93 | 564583 | 60193.60 | 1.13% |
| 2025-04-08 | 10.50 | 10.61 | -0.03 | -0.28% | 10.40 | 10.81 | 489815 | 51791.43 | 0.98% |
| 2025-04-07 | 11.00 | 10.64 | -1.18 | -9.98% | 10.64 | 11.29 | 531425 | 57650.22 | 1.07% |
| 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% |
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。
