| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-20 | 10.84 | 10.94 | 0.10 | 0.92% | 10.76 | 10.95 | 98296 | 10702.46 | 1.79% |
| 2025-08-19 | 10.80 | 10.84 | 0.05 | 0.46% | 10.78 | 10.91 | 87987 | 9555.19 | 1.61% |
| 2025-08-18 | 10.66 | 10.79 | 0.13 | 1.22% | 10.64 | 10.82 | 81282 | 8748.43 | 1.48% |
| 2025-08-15 | 10.61 | 10.66 | 0.05 | 0.47% | 10.57 | 10.66 | 71712 | 7621.80 | 1.31% |
| 2025-08-14 | 10.80 | 10.61 | -0.23 | -2.12% | 10.59 | 10.81 | 90534 | 9687.76 | 1.65% |
| 2025-08-13 | 10.98 | 10.84 | -0.02 | -0.18% | 10.77 | 11.07 | 101974 | 11073.12 | 1.86% |
| 2025-08-12 | 10.94 | 10.86 | -0.03 | -0.28% | 10.83 | 10.99 | 62395 | 6789.54 | 1.14% |
| 2025-08-11 | 10.79 | 10.89 | 0.12 | 1.11% | 10.74 | 10.93 | 95641 | 10387.76 | 1.75% |
| 2025-08-08 | 10.76 | 10.77 | 0.01 | 0.09% | 10.65 | 10.79 | 90905 | 9739.59 | 1.66% |
| 2025-08-07 | 10.72 | 10.76 | 0.00 | 0.00% | 10.71 | 10.81 | 107365 | 11556.33 | 1.96% |
| 2025-08-06 | 11.24 | 10.76 | -0.64 | -5.61% | 10.71 | 11.24 | 247353 | 26780.12 | 4.52% |
| 2025-08-05 | 11.36 | 11.40 | 0.06 | 0.53% | 11.29 | 11.43 | 65312 | 7411.27 | 1.19% |
| 2025-08-04 | 11.38 | 11.34 | -0.05 | -0.44% | 11.27 | 11.41 | 52065 | 5901.66 | 0.95% |
| 2025-08-01 | 11.36 | 11.39 | 0.03 | 0.26% | 11.30 | 11.43 | 52815 | 6003.82 | 0.96% |
| 2025-07-31 | 11.55 | 11.36 | -0.30 | -2.57% | 11.33 | 11.59 | 80917 | 9261.52 | 1.48% |
| 2025-07-30 | 11.50 | 11.66 | 0.09 | 0.78% | 11.50 | 11.69 | 89024 | 10342.54 | 1.63% |
| 2025-07-29 | 11.58 | 11.57 | -0.03 | -0.26% | 11.36 | 11.60 | 76001 | 8715.82 | 1.39% |
| 2025-07-28 | 11.56 | 11.60 | -0.02 | -0.17% | 11.52 | 11.65 | 63077 | 7303.71 | 1.15% |
| 2025-07-25 | 11.71 | 11.62 | -0.08 | -0.68% | 11.57 | 11.73 | 79829 | 9274.99 | 1.46% |
| 2025-07-24 | 11.65 | 11.70 | 0.03 | 0.26% | 11.61 | 11.79 | 98780 | 11536.36 | 1.80% |
| 2025-07-23 | 11.74 | 11.67 | -0.13 | -1.10% | 11.62 | 11.98 | 135418 | 15884.16 | 2.47% |
| 2025-07-22 | 11.44 | 11.80 | 0.36 | 3.15% | 11.38 | 11.98 | 252743 | 29721.73 | 4.61% |
| 2025-07-21 | 11.31 | 11.44 | -0.04 | -0.35% | 11.23 | 11.60 | 145252 | 16600.19 | 2.65% |
| 2025-07-18 | 11.27 | 11.48 | 0.15 | 1.32% | 11.18 | 11.73 | 160161 | 18283.37 | 2.92% |
| 2025-07-17 | 11.16 | 11.33 | 0.14 | 1.25% | 11.16 | 11.50 | 116075 | 13214.50 | 2.12% |
| 2025-07-16 | 11.17 | 11.19 | 0.02 | 0.18% | 11.15 | 11.33 | 70608 | 7934.29 | 1.29% |
| 2025-07-15 | 11.25 | 11.17 | -0.16 | -1.41% | 11.07 | 11.28 | 83272 | 9285.49 | 1.52% |
| 2025-07-14 | 11.29 | 11.33 | 0.02 | 0.18% | 11.22 | 11.41 | 95797 | 10838.81 | 1.75% |
| 2025-07-11 | 11.57 | 11.31 | -0.25 | -2.16% | 11.28 | 11.57 | 146130 | 16595.99 | 2.67% |
| 2025-07-10 | 11.45 | 11.56 | -0.02 | -0.17% | 11.32 | 11.84 | 226119 | 26185.62 | 4.13% |
| 2025-07-09 | 11.21 | 11.58 | 0.30 | 2.66% | 11.10 | 11.81 | 278937 | 31866.99 | 5.09% |
| 2025-07-08 | 11.15 | 11.28 | 0.13 | 1.17% | 11.07 | 11.45 | 226484 | 25641.34 | 4.14% |
| 2025-07-07 | 11.36 | 11.15 | 0.23 | 2.11% | 11.02 | 11.69 | 256316 | 28872.11 | 4.68% |
| 2025-07-04 | 10.88 | 10.92 | 0.08 | 0.74% | 10.81 | 11.19 | 134715 | 14835.36 | 2.46% |
| 2025-07-03 | 10.81 | 10.84 | 0.00 | 0.00% | 10.80 | 10.93 | 45358 | 4924.48 | 0.83% |
| 2025-07-02 | 10.91 | 10.84 | -0.03 | -0.28% | 10.81 | 10.92 | 38933 | 4230.62 | 0.71% |
| 2025-07-01 | 10.89 | 10.87 | -0.02 | -0.18% | 10.76 | 10.93 | 46698 | 5062.52 | 0.85% |
| 2025-06-30 | 10.75 | 10.89 | 0.08 | 0.74% | 10.74 | 10.92 | 51553 | 5603.38 | 0.94% |
| 2025-06-27 | 10.83 | 10.81 | -0.02 | -0.18% | 10.74 | 10.89 | 60030 | 6482.06 | 1.10% |
| 2025-06-26 | 10.80 | 10.83 | 0.03 | 0.28% | 10.68 | 11.03 | 102127 | 11067.89 | 1.86% |
| 2025-06-25 | 10.74 | 10.80 | 0.17 | 1.60% | 10.65 | 10.85 | 93992 | 10098.08 | 1.72% |
| 2025-06-24 | 10.44 | 10.63 | 0.19 | 1.82% | 10.44 | 10.65 | 48698 | 5154.67 | 0.89% |
| 2025-06-23 | 10.33 | 10.44 | 0.10 | 0.97% | 10.21 | 10.46 | 33950 | 3516.96 | 0.62% |
| 2025-06-20 | 10.27 | 10.34 | 0.02 | 0.19% | 10.27 | 10.40 | 29177 | 3015.50 | 0.53% |
| 2025-06-19 | 10.55 | 10.32 | -0.23 | -2.18% | 10.30 | 10.55 | 61522 | 6402.59 | 1.12% |
| 2025-06-18 | 10.73 | 10.55 | -0.18 | -1.68% | 10.53 | 10.73 | 50224 | 5317.48 | 0.92% |
| 2025-06-17 | 10.70 | 10.73 | 0.00 | 0.00% | 10.68 | 10.77 | 39720 | 4256.73 | 0.73% |
| 2025-06-16 | 10.60 | 10.73 | 0.04 | 0.37% | 10.60 | 10.75 | 36837 | 3944.08 | 0.67% |
| 2025-06-13 | 10.82 | 10.69 | -0.20 | -1.84% | 10.65 | 10.89 | 64795 | 6956.73 | 1.18% |
| 2025-06-12 | 10.81 | 10.89 | 0.06 | 0.55% | 10.75 | 10.90 | 58633 | 6362.13 | 1.07% |
| 2025-06-11 | 10.68 | 10.83 | 0.09 | 0.84% | 10.65 | 10.91 | 52622 | 5701.48 | 0.96% |
| 2025-06-10 | 10.88 | 10.74 | -0.08 | -0.74% | 10.60 | 10.88 | 61275 | 6576.06 | 1.12% |
| 2025-06-09 | 10.87 | 11.02 | 0.19 | 1.75% | 10.82 | 11.08 | 72892 | 8018.79 | 1.33% |
| 2025-06-06 | 10.94 | 10.83 | -0.12 | -1.10% | 10.81 | 10.96 | 43889 | 4762.45 | 0.80% |
| 2025-06-05 | 11.07 | 10.95 | -0.11 | -0.99% | 10.86 | 11.07 | 57806 | 6322.72 | 1.06% |
| 2025-06-04 | 10.85 | 11.06 | 0.26 | 2.41% | 10.76 | 11.09 | 81182 | 8897.81 | 1.48% |
| 2025-06-03 | 10.70 | 10.80 | 0.08 | 0.75% | 10.65 | 10.87 | 35976 | 3885.55 | 0.66% |
| 2025-05-30 | 10.87 | 10.72 | -0.19 | -1.74% | 10.71 | 10.90 | 55163 | 5951.36 | 1.01% |
| 2025-05-29 | 10.79 | 10.91 | 0.06 | 0.55% | 10.68 | 10.95 | 68691 | 7456.63 | 1.25% |
| 2025-05-28 | 10.81 | 10.85 | 0.01 | 0.09% | 10.80 | 10.93 | 53374 | 5796.92 | 0.97% |
| 2025-05-27 | 10.77 | 10.84 | 0.07 | 0.65% | 10.73 | 10.93 | 52054 | 5634.21 | 0.95% |
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。
