| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
