| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-12 | 10.69 | 10.67 | -0.06 | -0.56% | 10.59 | 10.71 | 825035 | 87867.57 | 1.18% |
| 2025-08-11 | 10.55 | 10.73 | 0.13 | 1.23% | 10.53 | 10.75 | 1076221 | 114916.20 | 1.54% |
| 2025-08-08 | 10.90 | 10.60 | -0.39 | -3.55% | 10.55 | 10.90 | 1861066 | 198386.52 | 2.66% |
| 2025-08-07 | 11.15 | 10.99 | -0.02 | -0.18% | 10.91 | 11.33 | 1627288 | 180193.08 | 2.32% |
| 2025-08-06 | 10.98 | 11.01 | 0.05 | 0.46% | 10.84 | 11.16 | 1349046 | 147929.67 | 1.93% |
| 2025-08-05 | 11.11 | 10.96 | -0.15 | -1.35% | 10.88 | 11.17 | 1496780 | 164441.05 | 2.14% |
| 2025-08-04 | 11.03 | 11.11 | -0.02 | -0.18% | 10.94 | 11.22 | 1444188 | 159548.09 | 2.06% |
| 2025-08-01 | 11.40 | 11.13 | -0.17 | -1.50% | 10.80 | 11.45 | 3222372 | 355559.94 | 4.60% |
| 2025-07-31 | 10.67 | 11.30 | 0.66 | 6.20% | 10.67 | 11.70 | 5421106 | 616708.56 | 7.74% |
| 2025-07-30 | 10.79 | 10.64 | -0.18 | -1.66% | 10.54 | 10.83 | 824393 | 88063.87 | 1.18% |
| 2025-07-29 | 10.75 | 10.82 | 0.04 | 0.37% | 10.58 | 10.83 | 843433 | 90703.73 | 1.20% |
| 2025-07-28 | 10.95 | 10.78 | -0.26 | -2.36% | 10.73 | 10.99 | 1212059 | 130953.75 | 1.73% |
| 2025-07-25 | 10.84 | 11.04 | 0.29 | 2.70% | 10.81 | 11.16 | 1898034 | 208813.66 | 2.71% |
| 2025-07-24 | 10.58 | 10.75 | 0.11 | 1.03% | 10.58 | 10.78 | 885322 | 94890.30 | 1.26% |
| 2025-07-23 | 10.56 | 10.64 | 0.07 | 0.66% | 10.53 | 10.86 | 1174640 | 125176.14 | 1.68% |
| 2025-07-22 | 10.68 | 10.57 | -0.19 | -1.77% | 10.51 | 10.75 | 1021789 | 108395.21 | 1.46% |
| 2025-07-21 | 10.72 | 10.76 | -0.20 | -1.82% | 10.69 | 11.02 | 1590862 | 172024.59 | 2.27% |
| 2025-07-18 | 11.20 | 10.96 | 0.09 | 0.83% | 10.94 | 11.47 | 3190443 | 355680.56 | 4.56% |
| 2025-07-17 | 10.24 | 10.87 | 0.57 | 5.53% | 10.24 | 10.98 | 2739120 | 293873.41 | 3.91% |
| 2025-07-16 | 10.26 | 10.30 | 0.05 | 0.49% | 10.25 | 10.61 | 1178419 | 122207.31 | 1.68% |
| 2025-07-15 | 10.05 | 10.25 | 0.17 | 1.69% | 9.97 | 10.28 | 1209383 | 122390.82 | 1.73% |
| 2025-07-14 | 10.16 | 10.08 | -0.13 | -1.27% | 10.05 | 10.19 | 661785 | 66804.60 | 0.95% |
| 2025-07-11 | 10.18 | 10.21 | 0.03 | 0.29% | 10.01 | 10.27 | 1037312 | 105442.00 | 1.48% |
| 2025-07-10 | 9.99 | 10.18 | 0.16 | 1.60% | 9.98 | 10.35 | 1437444 | 146622.22 | 2.05% |
| 2025-07-09 | 10.04 | 10.02 | 0.00 | 0.00% | 9.99 | 10.17 | 567772 | 57064.29 | 0.81% |
| 2025-07-08 | 9.87 | 10.02 | 0.14 | 1.42% | 9.85 | 10.02 | 476013 | 47414.86 | 0.68% |
| 2025-07-07 | 9.91 | 9.88 | -0.03 | -0.30% | 9.85 | 9.93 | 348035 | 34398.22 | 0.50% |
| 2025-07-04 | 9.98 | 9.91 | -0.08 | -0.80% | 9.88 | 10.04 | 470218 | 46823.04 | 0.67% |
| 2025-07-03 | 9.99 | 9.99 | 0.00 | 0.00% | 9.93 | 10.07 | 382272 | 38182.18 | 0.55% |
| 2025-07-02 | 10.15 | 9.99 | -0.18 | -1.77% | 9.95 | 10.15 | 578538 | 57995.61 | 0.83% |
| 2025-07-01 | 10.20 | 10.17 | -0.03 | -0.29% | 10.12 | 10.25 | 404013 | 41139.39 | 0.58% |
| 2025-06-30 | 10.08 | 10.20 | 0.12 | 1.19% | 10.07 | 10.24 | 548275 | 55819.70 | 0.78% |
| 2025-06-27 | 10.14 | 10.08 | -0.06 | -0.59% | 10.07 | 10.23 | 551112 | 55833.59 | 0.79% |
| 2025-06-26 | 10.10 | 10.14 | 0.00 | 0.00% | 10.10 | 10.27 | 713357 | 72686.26 | 1.02% |
| 2025-06-25 | 10.00 | 10.14 | 0.15 | 1.50% | 9.94 | 10.15 | 695576 | 69924.29 | 0.99% |
| 2025-06-24 | 9.80 | 9.99 | 0.20 | 2.04% | 9.79 | 10.04 | 571886 | 56976.37 | 0.82% |
| 2025-06-23 | 9.61 | 9.79 | 0.13 | 1.35% | 9.58 | 9.80 | 395262 | 38424.26 | 0.56% |
| 2025-06-20 | 9.83 | 9.66 | -0.14 | -1.43% | 9.65 | 9.90 | 415810 | 40421.65 | 0.59% |
| 2025-06-19 | 9.92 | 9.80 | -0.15 | -1.51% | 9.80 | 10.03 | 527208 | 52174.95 | 0.75% |
| 2025-06-18 | 9.95 | 9.95 | -0.02 | -0.20% | 9.90 | 9.98 | 301184 | 29942.56 | 0.43% |
| 2025-06-17 | 10.01 | 9.97 | -0.04 | -0.40% | 9.94 | 10.05 | 352686 | 35168.50 | 0.50% |
| 2025-06-16 | 9.90 | 10.01 | 0.03 | 0.30% | 9.90 | 10.05 | 343087 | 34333.67 | 0.49% |
| 2025-06-13 | 10.08 | 9.98 | -0.19 | -1.87% | 9.93 | 10.13 | 770861 | 77019.07 | 1.10% |
| 2025-06-12 | 10.25 | 10.17 | -0.14 | -1.36% | 10.10 | 10.31 | 609559 | 62241.16 | 0.87% |
| 2025-06-11 | 10.26 | 10.31 | 0.00 | 0.00% | 10.21 | 10.43 | 509356 | 52635.61 | 0.73% |
| 2025-06-10 | 10.57 | 10.31 | -0.32 | -3.01% | 10.15 | 10.61 | 1003814 | 103814.02 | 1.43% |
| 2025-06-09 | 10.41 | 10.63 | 0.35 | 3.40% | 10.41 | 10.75 | 1242373 | 131233.19 | 1.77% |
| 2025-06-06 | 10.35 | 10.28 | -0.07 | -0.68% | 10.22 | 10.36 | 432332 | 44414.66 | 0.62% |
| 2025-06-05 | 10.18 | 10.35 | 0.18 | 1.77% | 10.16 | 10.39 | 639872 | 65743.23 | 0.91% |
| 2025-06-04 | 10.13 | 10.17 | 0.09 | 0.89% | 10.08 | 10.21 | 369358 | 37503.33 | 0.53% |
| 2025-06-03 | 9.98 | 10.08 | 0.08 | 0.80% | 9.95 | 10.15 | 383128 | 38649.35 | 0.55% |
| 2025-05-30 | 10.18 | 10.00 | -0.19 | -1.86% | 10.00 | 10.19 | 412749 | 41523.95 | 0.59% |
| 2025-05-29 | 9.97 | 10.29 | 0.31 | 3.11% | 9.97 | 10.30 | 717419 | 73095.61 | 1.02% |
| 2025-05-28 | 10.08 | 9.98 | -0.12 | -1.19% | 9.95 | 10.13 | 359778 | 35963.93 | 0.51% |
| 2025-05-27 | 10.05 | 10.10 | 0.02 | 0.20% | 9.98 | 10.30 | 440012 | 44465.94 | 0.63% |
| 2025-05-26 | 9.92 | 10.08 | 0.09 | 0.90% | 9.92 | 10.11 | 378491 | 38010.43 | 0.54% |
| 2025-05-23 | 10.20 | 9.99 | -0.25 | -2.44% | 9.98 | 10.24 | 581280 | 58745.48 | 0.83% |
| 2025-05-22 | 10.17 | 10.24 | 0.01 | 0.10% | 10.13 | 10.43 | 517750 | 53063.95 | 0.74% |
| 2025-05-21 | 10.31 | 10.23 | -0.09 | -0.87% | 10.20 | 10.31 | 343264 | 35140.92 | 0.49% |
| 2025-05-20 | 10.26 | 10.32 | 0.07 | 0.68% | 10.16 | 10.34 | 411186 | 42226.10 | 0.59% |
| 2025-05-19 | 10.26 | 10.25 | -0.02 | -0.19% | 10.10 | 10.26 | 421186 | 42875.10 | 0.60% |
| 2025-05-16 | 10.30 | 10.27 | -0.07 | -0.68% | 10.22 | 10.34 | 444227 | 45659.95 | 0.63% |
| 2025-05-15 | 10.52 | 10.34 | -0.19 | -1.80% | 10.28 | 10.53 | 534441 | 55265.29 | 0.76% |
| 2025-05-14 | 10.50 | 10.53 | 0.05 | 0.48% | 10.37 | 10.60 | 582582 | 61103.68 | 0.83% |
| 2025-05-13 | 10.65 | 10.48 | -0.09 | -0.85% | 10.46 | 10.68 | 566584 | 59724.06 | 0.81% |
| 2025-05-12 | 10.54 | 10.57 | 0.11 | 1.05% | 10.43 | 10.63 | 627502 | 66054.90 | 0.90% |
| 2025-05-09 | 10.77 | 10.46 | -0.42 | -3.86% | 10.45 | 10.90 | 977069 | 103214.13 | 1.40% |
| 2025-05-08 | 10.72 | 10.88 | 0.18 | 1.68% | 10.72 | 11.35 | 1470677 | 161663.77 | 2.10% |
| 2025-05-07 | 10.98 | 10.70 | -0.17 | -1.56% | 10.60 | 11.02 | 1162096 | 124700.89 | 1.66% |
| 2025-05-06 | 10.30 | 10.87 | 0.64 | 6.26% | 10.22 | 10.99 | 1805561 | 193637.45 | 2.58% |
| 2025-04-30 | 9.96 | 10.23 | 0.24 | 2.40% | 9.96 | 10.38 | 1033103 | 105714.33 | 1.48% |
| 2025-04-29 | 9.94 | 9.99 | -0.03 | -0.30% | 9.82 | 10.08 | 514800 | 51398.26 | 0.74% |
| 2025-04-28 | 10.01 | 10.02 | 0.02 | 0.20% | 9.91 | 10.36 | 838398 | 84733.69 | 1.20% |
| 2025-04-25 | 9.94 | 10.00 | 0.05 | 0.50% | 9.93 | 10.09 | 434390 | 43450.86 | 0.62% |
| 2025-04-24 | 10.10 | 9.95 | -0.15 | -1.49% | 9.92 | 10.13 | 478951 | 47960.98 | 0.68% |
| 2025-04-23 | 10.18 | 10.10 | -0.03 | -0.30% | 10.07 | 10.25 | 559452 | 56725.88 | 0.80% |
| 2025-04-22 | 10.45 | 10.13 | -0.28 | -2.69% | 10.13 | 10.45 | 877212 | 89597.75 | 1.25% |
| 2025-04-21 | 9.90 | 10.41 | 0.50 | 5.05% | 9.80 | 10.55 | 1249096 | 128545.50 | 1.78% |
| 2025-04-18 | 9.88 | 9.91 | -0.04 | -0.40% | 9.84 | 9.93 | 331402 | 32746.28 | 0.47% |
| 2025-04-17 | 9.88 | 9.95 | 0.00 | 0.00% | 9.82 | 10.02 | 487881 | 48549.36 | 0.70% |
三六零(601360)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。
