| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 11.15 | 11.22 | 0.03 | 0.27% | 11.07 | 11.28 | 45562 | 5101.43 | 0.83% |
| 2025-04-01 | 11.26 | 11.19 | -0.10 | -0.89% | 11.19 | 11.51 | 58518 | 6625.71 | 1.07% |
| 2025-03-31 | 11.10 | 11.29 | 0.09 | 0.80% | 10.95 | 11.31 | 73454 | 8171.54 | 1.34% |
| 2025-03-28 | 11.39 | 11.20 | -0.19 | -1.67% | 11.19 | 11.39 | 52417 | 5902.55 | 0.96% |
| 2025-03-27 | 11.45 | 11.39 | -0.11 | -0.96% | 11.32 | 11.60 | 58287 | 6657.30 | 1.06% |
| 2025-03-26 | 11.30 | 11.50 | 0.23 | 2.04% | 11.22 | 11.57 | 66256 | 7590.76 | 1.21% |
| 2025-03-25 | 11.52 | 11.27 | -0.18 | -1.57% | 11.19 | 11.55 | 68343 | 7712.51 | 1.25% |
| 2025-03-24 | 11.60 | 11.45 | -0.12 | -1.04% | 11.22 | 11.73 | 90742 | 10413.17 | 1.66% |
| 2025-03-21 | 11.81 | 11.57 | -0.28 | -2.36% | 11.50 | 11.82 | 89395 | 10405.12 | 1.63% |
| 2025-03-20 | 12.00 | 11.85 | -0.15 | -1.25% | 11.80 | 12.05 | 94593 | 11258.18 | 1.73% |
| 2025-03-19 | 12.06 | 12.00 | -0.16 | -1.32% | 11.93 | 12.13 | 106176 | 12742.25 | 1.94% |
| 2025-03-18 | 12.22 | 12.16 | 0.02 | 0.16% | 12.02 | 12.44 | 151808 | 18556.76 | 2.77% |
| 2025-03-17 | 12.30 | 12.14 | -0.03 | -0.25% | 12.14 | 12.42 | 185138 | 22715.71 | 3.38% |
| 2025-03-14 | 11.75 | 12.17 | 0.47 | 4.02% | 11.75 | 12.37 | 207483 | 25021.92 | 3.79% |
| 2025-03-13 | 11.99 | 11.70 | -0.29 | -2.42% | 11.58 | 12.04 | 121123 | 14213.03 | 2.21% |
| 2025-03-12 | 12.12 | 11.99 | -0.01 | -0.08% | 11.92 | 12.25 | 176720 | 21306.26 | 3.23% |
| 2025-03-11 | 11.71 | 12.00 | 0.05 | 0.42% | 11.70 | 12.10 | 130461 | 15544.64 | 2.38% |
| 2025-03-10 | 11.63 | 11.95 | 0.25 | 2.14% | 11.48 | 11.97 | 156960 | 18498.04 | 2.87% |
| 2025-03-07 | 12.04 | 11.70 | -0.33 | -2.74% | 11.65 | 12.20 | 201513 | 24031.08 | 3.68% |
| 2025-03-06 | 11.60 | 12.03 | 0.41 | 3.53% | 11.56 | 12.14 | 231534 | 27598.24 | 4.23% |
| 2025-03-05 | 11.52 | 11.62 | 0.10 | 0.87% | 11.38 | 11.65 | 154693 | 17846.47 | 2.82% |
| 2025-03-04 | 11.67 | 11.52 | -0.17 | -1.45% | 11.39 | 11.68 | 137009 | 15714.29 | 2.50% |
| 2025-03-03 | 11.48 | 11.69 | 0.26 | 2.27% | 11.41 | 11.75 | 194244 | 22567.59 | 3.55% |
| 2025-02-28 | 12.24 | 11.43 | -1.07 | -8.56% | 11.38 | 12.30 | 301762 | 35683.66 | 5.51% |
| 2025-02-27 | 11.90 | 12.50 | 0.59 | 4.95% | 11.82 | 12.79 | 459092 | 56371.35 | 8.38% |
| 2025-02-26 | 11.78 | 11.91 | 0.17 | 1.45% | 11.69 | 11.93 | 193820 | 22901.42 | 3.54% |
| 2025-02-25 | 11.63 | 11.74 | -0.10 | -0.84% | 11.63 | 12.05 | 219854 | 26083.68 | 4.01% |
| 2025-02-24 | 12.05 | 11.84 | -0.51 | -4.13% | 11.72 | 12.15 | 327829 | 38935.12 | 5.99% |
| 2025-02-21 | 12.80 | 12.35 | -0.09 | -0.72% | 12.16 | 12.98 | 421255 | 52646.23 | 7.69% |
| 2025-02-20 | 12.29 | 12.44 | 0.03 | 0.24% | 12.15 | 13.26 | 564167 | 71391.27 | 10.30% |
| 2025-02-19 | 12.09 | 12.41 | -1.02 | -7.59% | 12.09 | 12.60 | 652863 | 80072.41 | 11.92% |
| 2025-02-18 | 13.43 | 13.43 | -1.49 | -9.99% | 13.43 | 13.43 | 66627 | 8948.01 | 1.22% |
| 2025-02-17 | 14.49 | 14.92 | 0.77 | 5.44% | 14.15 | 15.57 | 879124 | 131702.39 | 16.05% |
| 2025-02-14 | 12.80 | 14.15 | 1.29 | 10.03% | 12.34 | 14.15 | 444054 | 60400.61 | 8.11% |
| 2025-02-13 | 12.00 | 12.86 | 1.17 | 10.01% | 11.42 | 12.86 | 515946 | 62991.55 | 9.42% |
| 2025-02-12 | 10.70 | 11.69 | 1.06 | 9.97% | 10.70 | 11.69 | 223918 | 25007.12 | 4.09% |
| 2025-02-11 | 10.50 | 10.63 | 0.29 | 2.80% | 10.22 | 10.80 | 169934 | 17827.17 | 3.10% |
| 2025-02-10 | 9.93 | 10.34 | 0.34 | 3.40% | 9.93 | 10.35 | 127367 | 13002.53 | 2.33% |
| 2025-02-07 | 9.77 | 10.00 | 0.23 | 2.35% | 9.71 | 10.09 | 99076 | 9855.26 | 1.81% |
| 2025-02-06 | 9.71 | 9.77 | -0.01 | -0.10% | 9.64 | 9.80 | 62438 | 6070.51 | 1.14% |
| 2025-02-05 | 9.91 | 9.78 | -0.08 | -0.81% | 9.65 | 9.98 | 60106 | 5849.73 | 1.10% |
| 2025-01-27 | 9.85 | 9.86 | -0.02 | -0.20% | 9.84 | 10.15 | 67223 | 6711.82 | 1.23% |
| 2025-01-24 | 9.81 | 9.88 | 0.03 | 0.30% | 9.75 | 9.92 | 51531 | 5076.04 | 0.94% |
| 2025-01-23 | 9.95 | 9.85 | -0.03 | -0.30% | 9.85 | 10.09 | 48662 | 4850.97 | 0.89% |
| 2025-01-22 | 10.10 | 9.88 | -0.25 | -2.47% | 9.83 | 10.10 | 57830 | 5740.10 | 1.06% |
| 2025-01-21 | 10.19 | 10.13 | 0.04 | 0.40% | 9.98 | 10.20 | 46654 | 4710.73 | 0.85% |
| 2025-01-20 | 10.01 | 10.09 | 0.11 | 1.10% | 9.86 | 10.23 | 65243 | 6597.44 | 1.19% |
| 2025-01-17 | 10.00 | 9.98 | -0.10 | -0.99% | 9.82 | 10.13 | 53943 | 5380.56 | 0.98% |
| 2025-01-16 | 10.00 | 10.08 | 0.08 | 0.80% | 9.94 | 10.28 | 77479 | 7840.74 | 1.41% |
| 2025-01-15 | 9.91 | 10.00 | 0.04 | 0.40% | 9.85 | 10.12 | 65328 | 6524.59 | 1.19% |
| 2025-01-14 | 9.55 | 9.96 | 0.38 | 3.97% | 9.55 | 10.00 | 73384 | 7224.00 | 1.34% |
| 2025-01-13 | 9.47 | 9.58 | 0.10 | 1.05% | 9.11 | 9.63 | 60700 | 5727.76 | 1.11% |
| 2025-01-10 | 9.98 | 9.48 | -0.52 | -5.20% | 9.48 | 9.99 | 67115 | 6523.74 | 1.23% |
| 2025-01-09 | 9.86 | 10.00 | 0.02 | 0.20% | 9.82 | 10.20 | 70306 | 7050.05 | 1.28% |
| 2025-01-08 | 9.74 | 9.98 | 0.21 | 2.15% | 9.59 | 10.08 | 94998 | 9331.25 | 1.73% |
| 2025-01-07 | 9.60 | 9.77 | 0.17 | 1.77% | 9.41 | 9.77 | 80043 | 7658.98 | 1.46% |
| 2025-01-06 | 9.97 | 9.60 | -0.41 | -4.10% | 9.45 | 10.03 | 117863 | 11471.04 | 2.15% |
| 2025-01-03 | 11.00 | 10.01 | -1.00 | -9.08% | 10.00 | 11.04 | 201618 | 20658.80 | 3.68% |
| 2025-01-02 | 10.81 | 11.01 | 0.13 | 1.19% | 10.80 | 11.50 | 219123 | 24557.63 | 4.00% |
| 2024-12-31 | 11.10 | 10.88 | -0.22 | -1.98% | 10.85 | 11.37 | 125865 | 14026.75 | 2.30% |
| 2024-12-30 | 11.42 | 11.10 | -0.40 | -3.48% | 10.93 | 11.42 | 131065 | 14551.00 | 2.39% |
| 2024-12-27 | 11.18 | 11.50 | 0.25 | 2.22% | 10.96 | 11.58 | 169951 | 19324.84 | 3.10% |
| 2024-12-26 | 10.81 | 11.25 | 0.37 | 3.40% | 10.78 | 11.28 | 120263 | 13348.07 | 2.20% |
| 2024-12-25 | 10.79 | 10.88 | 0.04 | 0.37% | 10.31 | 11.13 | 127413 | 13721.00 | 2.33% |
| 2024-12-24 | 10.67 | 10.84 | 0.17 | 1.59% | 10.50 | 10.89 | 86188 | 9236.87 | 1.57% |
| 2024-12-23 | 11.30 | 10.67 | -0.56 | -4.99% | 10.58 | 11.34 | 114632 | 12411.45 | 2.09% |
| 2024-12-20 | 11.25 | 11.23 | 0.03 | 0.27% | 11.16 | 11.50 | 92531 | 10461.99 | 1.69% |
| 2024-12-19 | 11.36 | 11.20 | -0.32 | -2.78% | 10.95 | 11.45 | 119198 | 13280.48 | 2.18% |
| 2024-12-18 | 11.57 | 11.52 | -0.11 | -0.95% | 11.28 | 11.75 | 149640 | 17215.29 | 2.73% |
| 2024-12-17 | 12.16 | 11.63 | -0.98 | -7.77% | 11.51 | 12.28 | 283417 | 33537.53 | 5.17% |
| 2024-12-16 | 12.81 | 12.61 | 0.04 | 0.32% | 12.40 | 13.62 | 386602 | 50381.66 | 7.06% |
| 2024-12-13 | 12.94 | 12.57 | -0.66 | -4.99% | 12.55 | 13.30 | 458811 | 59096.50 | 8.38% |
| 2024-12-12 | 11.99 | 13.23 | 1.20 | 9.98% | 11.74 | 13.23 | 453545 | 57402.98 | 8.28% |
| 2024-12-11 | 11.40 | 12.03 | 0.48 | 4.16% | 11.35 | 12.27 | 266492 | 31692.96 | 4.87% |
| 2024-12-10 | 11.60 | 11.55 | 0.53 | 4.81% | 11.32 | 11.73 | 181122 | 20887.06 | 3.31% |
| 2024-12-09 | 11.31 | 11.02 | -0.25 | -2.22% | 10.95 | 11.43 | 86303 | 9611.64 | 1.58% |
| 2024-12-06 | 11.12 | 11.27 | 0.02 | 0.18% | 10.97 | 11.45 | 137290 | 15341.42 | 2.51% |
| 2024-12-05 | 11.31 | 11.25 | -0.36 | -3.10% | 11.03 | 11.40 | 192090 | 21455.43 | 3.51% |
| 2024-12-04 | 10.96 | 11.61 | 0.64 | 5.83% | 10.74 | 11.96 | 298477 | 34322.64 | 5.45% |
| 2024-12-03 | 11.05 | 10.97 | -0.15 | -1.35% | 10.89 | 11.30 | 128371 | 14198.96 | 2.34% |
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。
