| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.31 | 14.57 | 0.06 | 0.41% | 14.31 | 15.12 | 338879 | 49988.52 | 6.19% |
| 2025-12-17 | 15.57 | 14.51 | -0.99 | -6.39% | 14.28 | 15.57 | 455841 | 66710.73 | 8.32% |
| 2025-12-16 | 14.43 | 15.50 | 1.02 | 7.04% | 14.43 | 15.93 | 524215 | 81634.67 | 9.57% |
| 2025-12-15 | 13.88 | 14.48 | 0.56 | 4.02% | 13.82 | 14.84 | 324422 | 46765.04 | 5.92% |
| 2025-12-12 | 14.63 | 13.92 | -1.08 | -7.20% | 13.90 | 14.64 | 334149 | 47149.56 | 6.10% |
| 2025-12-11 | 16.22 | 15.00 | -1.35 | -8.26% | 14.79 | 16.22 | 469385 | 71549.65 | 8.57% |
| 2025-12-10 | 16.60 | 16.35 | 0.08 | 0.49% | 15.94 | 17.27 | 679562 | 113475.02 | 12.41% |
| 2025-12-09 | 15.30 | 16.27 | 0.97 | 6.34% | 15.05 | 16.30 | 603086 | 95410.37 | 11.01% |
| 2025-12-08 | 14.90 | 15.30 | 0.38 | 2.55% | 14.86 | 15.51 | 280947 | 42735.16 | 5.13% |
| 2025-12-05 | 14.78 | 14.92 | 0.12 | 0.81% | 14.67 | 15.11 | 205311 | 30662.21 | 3.75% |
| 2025-12-04 | 15.20 | 14.80 | -0.42 | -2.76% | 14.80 | 15.29 | 219180 | 32787.09 | 4.00% |
| 2025-12-03 | 15.50 | 15.22 | -0.55 | -3.49% | 15.10 | 15.64 | 349626 | 53387.72 | 6.38% |
| 2025-12-02 | 16.33 | 15.77 | -0.56 | -3.43% | 15.68 | 16.60 | 435824 | 70074.26 | 7.96% |
| 2025-12-01 | 16.49 | 16.33 | -0.65 | -3.83% | 16.15 | 17.05 | 456331 | 75441.50 | 8.33% |
| 2025-11-28 | 16.51 | 16.98 | 0.29 | 1.74% | 15.87 | 17.49 | 594251 | 99069.22 | 10.85% |
| 2025-11-27 | 17.92 | 16.69 | -0.80 | -4.57% | 16.62 | 18.66 | 924369 | 163997.95 | 16.88% |
| 2025-11-26 | 15.88 | 17.49 | 1.59 | 10.00% | 15.88 | 17.49 | 729226 | 120006.00 | 13.31% |
| 2025-11-25 | 16.00 | 15.90 | 0.16 | 1.02% | 15.56 | 16.23 | 651982 | 103755.68 | 11.90% |
| 2025-11-24 | 14.73 | 15.74 | 1.43 | 9.99% | 14.41 | 15.74 | 337680 | 51103.24 | 6.17% |
| 2025-11-21 | 14.97 | 14.31 | -0.65 | -4.34% | 14.15 | 15.31 | 296843 | 43251.79 | 5.42% |
| 2025-11-20 | 15.30 | 14.96 | -0.30 | -1.97% | 14.67 | 15.35 | 372575 | 55588.01 | 6.80% |
| 2025-11-19 | 15.82 | 15.26 | -0.78 | -4.86% | 15.24 | 16.39 | 583006 | 91127.62 | 10.65% |
| 2025-11-18 | 15.10 | 16.04 | 0.89 | 5.87% | 14.75 | 16.67 | 754707 | 119326.96 | 13.78% |
| 2025-11-17 | 14.70 | 15.15 | 0.20 | 1.34% | 14.50 | 15.55 | 589575 | 88930.06 | 10.76% |
| 2025-11-14 | 14.80 | 14.95 | 0.31 | 2.12% | 14.64 | 16.10 | 801921 | 124842.95 | 14.64% |
| 2025-11-13 | 13.05 | 14.64 | 1.33 | 9.99% | 13.04 | 14.64 | 446996 | 62033.24 | 8.16% |
| 2025-11-12 | 13.25 | 13.31 | 0.01 | 0.08% | 13.10 | 13.54 | 164730 | 21910.86 | 3.01% |
| 2025-11-11 | 13.05 | 13.30 | 0.17 | 1.29% | 12.94 | 13.39 | 172223 | 22690.13 | 3.14% |
| 2025-11-10 | 12.70 | 13.13 | 0.43 | 3.39% | 12.60 | 13.18 | 184441 | 23973.33 | 3.37% |
| 2025-11-07 | 12.56 | 12.70 | 0.12 | 0.95% | 12.54 | 12.80 | 190037 | 24164.97 | 3.47% |
| 2025-11-06 | 13.00 | 12.58 | -1.34 | -9.63% | 12.54 | 13.28 | 373223 | 47539.13 | 6.81% |
| 2025-11-05 | 13.71 | 13.92 | 0.02 | 0.14% | 13.66 | 14.18 | 178963 | 25024.40 | 3.27% |
| 2025-11-04 | 13.80 | 13.90 | 0.01 | 0.07% | 13.72 | 14.08 | 138919 | 19322.52 | 2.54% |
| 2025-11-03 | 13.84 | 13.89 | 0.05 | 0.36% | 13.66 | 14.05 | 116683 | 16123.21 | 2.13% |
| 2025-10-31 | 13.50 | 13.84 | 0.34 | 2.52% | 13.50 | 13.92 | 171945 | 23744.06 | 3.14% |
| 2025-10-30 | 14.20 | 13.50 | -0.72 | -5.06% | 13.50 | 14.20 | 234112 | 32076.10 | 4.27% |
| 2025-10-29 | 14.02 | 14.22 | 0.05 | 0.35% | 13.86 | 14.24 | 135855 | 19161.62 | 2.48% |
| 2025-10-28 | 14.32 | 14.17 | -0.17 | -1.19% | 14.04 | 14.36 | 168562 | 23918.16 | 3.08% |
| 2025-10-27 | 14.03 | 14.34 | 0.32 | 2.28% | 14.02 | 14.46 | 207114 | 29643.03 | 3.78% |
| 2025-10-24 | 14.31 | 14.02 | -0.40 | -2.77% | 13.98 | 14.51 | 257931 | 36616.45 | 4.71% |
| 2025-10-23 | 14.73 | 14.42 | -0.44 | -2.96% | 14.08 | 15.38 | 298844 | 43531.74 | 5.46% |
| 2025-10-22 | 14.90 | 14.86 | -0.32 | -2.11% | 14.74 | 15.33 | 268628 | 40183.57 | 4.90% |
| 2025-10-21 | 14.58 | 15.18 | 0.59 | 4.04% | 14.48 | 15.25 | 355467 | 53070.49 | 6.49% |
| 2025-10-20 | 14.46 | 14.59 | 0.15 | 1.04% | 14.20 | 14.79 | 272997 | 39651.60 | 4.98% |
| 2025-10-17 | 14.85 | 14.44 | -0.76 | -5.00% | 14.43 | 15.48 | 374169 | 55749.50 | 6.83% |
| 2025-10-16 | 15.49 | 15.20 | -0.79 | -4.94% | 15.07 | 16.15 | 488078 | 75799.16 | 8.91% |
| 2025-10-15 | 15.80 | 15.99 | 0.04 | 0.25% | 15.25 | 17.18 | 714020 | 115473.95 | 13.04% |
| 2025-10-14 | 14.73 | 15.95 | 1.01 | 6.76% | 14.73 | 16.29 | 657522 | 102097.58 | 12.01% |
| 2025-10-13 | 14.01 | 14.94 | 0.30 | 2.05% | 14.01 | 15.65 | 491662 | 73690.51 | 8.98% |
| 2025-10-10 | 13.77 | 14.64 | 0.74 | 5.32% | 13.77 | 15.29 | 547052 | 81775.18 | 9.99% |
| 2025-10-09 | 14.51 | 13.90 | -0.87 | -5.89% | 13.67 | 14.51 | 360543 | 50206.35 | 6.58% |
| 2025-09-30 | 14.25 | 14.77 | 0.52 | 3.65% | 14.00 | 14.97 | 388402 | 56778.14 | 7.09% |
| 2025-09-29 | 13.95 | 14.25 | 0.22 | 1.57% | 13.53 | 14.49 | 284389 | 40212.05 | 5.19% |
| 2025-09-26 | 14.45 | 14.03 | -0.72 | -4.88% | 14.00 | 14.79 | 331177 | 47150.82 | 6.05% |
| 2025-09-25 | 13.98 | 14.75 | 0.88 | 6.34% | 13.90 | 15.02 | 521099 | 76106.67 | 9.51% |
| 2025-09-24 | 13.85 | 13.87 | -0.14 | -1.00% | 13.62 | 14.05 | 276991 | 38340.47 | 5.06% |
| 2025-09-23 | 14.56 | 14.01 | -0.74 | -5.02% | 13.71 | 14.61 | 350865 | 49339.18 | 6.41% |
| 2025-09-22 | 14.50 | 14.75 | 0.08 | 0.55% | 14.30 | 14.85 | 326925 | 47612.03 | 5.97% |
| 2025-09-19 | 15.08 | 14.67 | -0.98 | -6.26% | 14.20 | 15.47 | 516679 | 76270.02 | 9.43% |
| 2025-09-18 | 15.00 | 15.65 | 0.29 | 1.89% | 14.75 | 16.38 | 676025 | 104549.86 | 12.34% |
| 2025-09-17 | 16.52 | 15.36 | -1.53 | -9.06% | 15.21 | 16.79 | 725825 | 115491.70 | 13.25% |
| 2025-09-16 | 17.18 | 16.89 | -1.30 | -7.15% | 16.69 | 18.10 | 818840 | 141582.05 | 14.95% |
| 2025-09-15 | 16.04 | 18.19 | 1.65 | 9.98% | 15.66 | 18.19 | 982838 | 169765.66 | 17.95% |
| 2025-09-12 | 17.05 | 16.54 | 0.30 | 1.85% | 15.82 | 17.50 | 1020349 | 169453.08 | 18.63% |
| 2025-09-11 | 15.01 | 16.24 | 1.48 | 10.03% | 15.01 | 16.24 | 557338 | 89084.91 | 10.18% |
| 2025-09-10 | 14.76 | 14.76 | 1.34 | 9.99% | 14.18 | 14.76 | 472615 | 69237.75 | 8.63% |
| 2025-09-09 | 12.18 | 13.42 | 1.22 | 10.00% | 12.02 | 13.42 | 406443 | 51567.88 | 7.42% |
| 2025-09-08 | 12.19 | 12.20 | -0.20 | -1.61% | 12.12 | 12.65 | 360830 | 44523.31 | 6.59% |
| 2025-09-05 | 12.40 | 12.40 | -0.33 | -2.59% | 11.50 | 12.54 | 496416 | 59974.64 | 9.06% |
| 2025-09-04 | 12.13 | 12.73 | 0.89 | 7.52% | 11.72 | 12.89 | 619472 | 77202.49 | 11.31% |
| 2025-09-03 | 12.04 | 11.84 | -0.30 | -2.47% | 11.80 | 12.55 | 445483 | 54164.36 | 8.13% |
| 2025-09-02 | 11.95 | 12.14 | 0.18 | 1.51% | 11.90 | 13.16 | 687503 | 85155.80 | 12.55% |
| 2025-09-01 | 11.20 | 11.96 | 1.09 | 10.03% | 11.20 | 11.96 | 261001 | 30447.91 | 4.77% |
| 2025-08-29 | 10.81 | 10.87 | -0.06 | -0.55% | 10.75 | 11.08 | 122429 | 13350.51 | 2.24% |
| 2025-08-28 | 10.99 | 10.93 | -0.06 | -0.55% | 10.71 | 11.14 | 107273 | 11757.98 | 1.96% |
| 2025-08-27 | 11.20 | 10.99 | -0.18 | -1.61% | 10.95 | 11.27 | 128494 | 14301.13 | 2.35% |
| 2025-08-26 | 11.01 | 11.17 | 0.10 | 0.90% | 10.98 | 11.20 | 87711 | 9755.71 | 1.60% |
| 2025-08-25 | 10.94 | 11.07 | 0.15 | 1.37% | 10.87 | 11.08 | 111875 | 12313.19 | 2.04% |
| 2025-08-22 | 10.93 | 10.92 | -0.03 | -0.27% | 10.83 | 10.98 | 70282 | 7654.94 | 1.28% |
| 2025-08-21 | 10.91 | 10.95 | 0.01 | 0.09% | 10.88 | 11.05 | 94212 | 10341.27 | 1.72% |
三江购物(601116)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。
