| 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 | 15.98 | 16.22 | 0.49 | 3.12% | 15.86 | 16.45 | 1210101 | 196091.47 | 2.43% |
| 2026-02-02 | 16.02 | 15.73 | -0.43 | -2.66% | 15.72 | 16.75 | 1282872 | 207528.28 | 2.57% |
| 2026-01-30 | 16.12 | 16.16 | -0.11 | -0.68% | 15.63 | 16.45 | 1437787 | 229443.44 | 2.88% |
| 2026-01-29 | 16.35 | 16.27 | -0.30 | -1.81% | 16.20 | 17.04 | 1602434 | 265126.03 | 3.21% |
| 2026-01-28 | 16.86 | 16.57 | -0.28 | -1.66% | 16.43 | 17.16 | 1664427 | 278233.19 | 3.34% |
| 2026-01-27 | 16.07 | 16.85 | 0.55 | 3.37% | 15.62 | 16.98 | 2560809 | 421829.03 | 5.13% |
| 2026-01-26 | 16.98 | 16.30 | -0.24 | -1.45% | 16.14 | 17.37 | 2350219 | 389007.16 | 4.71% |
| 2026-01-23 | 15.61 | 16.54 | 0.90 | 5.75% | 15.61 | 16.75 | 2731300 | 449611.31 | 5.47% |
| 2026-01-22 | 16.01 | 15.64 | -0.26 | -1.64% | 15.41 | 16.03 | 1636612 | 255136.20 | 3.28% |
| 2026-01-21 | 15.25 | 15.90 | 0.50 | 3.25% | 15.21 | 16.12 | 2264974 | 359428.03 | 4.54% |
| 2026-01-20 | 15.66 | 15.40 | -0.26 | -1.66% | 15.22 | 15.80 | 1354139 | 209169.45 | 2.71% |
| 2026-01-19 | 15.93 | 15.66 | -0.13 | -0.82% | 15.37 | 15.94 | 2372309 | 370534.03 | 4.76% |
| 2026-01-16 | 14.45 | 15.79 | 1.44 | 10.03% | 14.38 | 15.79 | 3244207 | 498086.19 | 6.50% |
| 2026-01-15 | 14.30 | 14.35 | -0.03 | -0.21% | 14.15 | 14.38 | 815668 | 116184.56 | 1.63% |
| 2026-01-14 | 14.36 | 14.38 | -0.05 | -0.35% | 14.15 | 14.67 | 1418491 | 205271.06 | 2.84% |
| 2026-01-13 | 15.01 | 14.43 | -1.37 | -8.67% | 14.35 | 15.13 | 2815821 | 413910.47 | 5.64% |
| 2026-01-12 | 15.65 | 15.80 | 0.41 | 2.66% | 15.51 | 15.98 | 1872276 | 295628.38 | 3.75% |
| 2026-01-09 | 15.29 | 15.39 | 0.52 | 3.50% | 15.12 | 15.91 | 2284306 | 353766.38 | 4.58% |
| 2026-01-08 | 14.61 | 14.87 | 0.12 | 0.81% | 14.60 | 14.92 | 775355 | 114705.59 | 1.55% |
| 2026-01-07 | 14.85 | 14.75 | -0.11 | -0.74% | 14.71 | 14.97 | 1059840 | 157099.92 | 2.12% |
| 2026-01-06 | 14.44 | 14.86 | 0.48 | 3.34% | 14.38 | 14.95 | 1446972 | 212796.67 | 2.90% |
| 2026-01-05 | 14.15 | 14.38 | 0.25 | 1.77% | 14.15 | 14.50 | 877168 | 126107.97 | 1.76% |
| 2025-12-31 | 14.15 | 14.13 | -0.03 | -0.21% | 14.07 | 14.37 | 645057 | 91507.70 | 1.29% |
| 2025-12-30 | 14.32 | 14.16 | -0.16 | -1.12% | 14.10 | 14.42 | 748444 | 106413.61 | 1.50% |
| 2025-12-29 | 13.95 | 14.32 | 0.36 | 2.58% | 13.91 | 14.62 | 1521533 | 219042.72 | 3.05% |
| 2025-12-26 | 13.76 | 13.96 | 0.18 | 1.31% | 13.65 | 14.18 | 1055207 | 146727.69 | 2.12% |
| 2025-12-25 | 13.48 | 13.78 | 0.30 | 2.23% | 13.38 | 13.95 | 865995 | 118506.12 | 1.74% |
| 2025-12-24 | 13.18 | 13.48 | 0.27 | 2.04% | 13.10 | 13.48 | 535852 | 71369.05 | 1.07% |
| 2025-12-23 | 13.43 | 13.21 | -0.23 | -1.71% | 13.19 | 13.43 | 383483 | 50913.87 | 0.77% |
| 2025-12-22 | 13.21 | 13.44 | 0.31 | 2.36% | 13.18 | 13.50 | 539476 | 72117.22 | 1.08% |
| 2025-12-19 | 13.10 | 13.13 | 0.07 | 0.54% | 13.09 | 13.22 | 294368 | 38744.78 | 0.59% |
| 2025-12-18 | 13.08 | 13.06 | -0.11 | -0.84% | 13.04 | 13.16 | 306999 | 40215.28 | 0.62% |
| 2025-12-17 | 12.95 | 13.17 | 0.17 | 1.31% | 12.91 | 13.19 | 369151 | 48166.76 | 0.74% |
| 2025-12-16 | 13.22 | 13.00 | -0.17 | -1.29% | 13.00 | 13.28 | 450344 | 59004.50 | 0.90% |
| 2025-12-15 | 13.59 | 13.17 | -0.50 | -3.66% | 13.10 | 13.59 | 751382 | 100189.78 | 1.51% |
| 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% |
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。
