| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 11.54 | 11.59 | 0.05 | 0.43% | 11.48 | 11.69 | 1019744 | 118038.95 | 1.46% |
| 2025-12-11 | 12.08 | 11.54 | -0.52 | -4.31% | 11.53 | 12.11 | 1628095 | 191395.03 | 2.33% |
| 2025-12-10 | 11.98 | 12.06 | -0.02 | -0.17% | 11.86 | 12.10 | 1178988 | 141244.30 | 1.68% |
| 2025-12-09 | 12.34 | 12.08 | -0.30 | -2.42% | 12.05 | 12.36 | 1482998 | 180201.41 | 2.12% |
| 2025-12-08 | 12.42 | 12.38 | -0.03 | -0.24% | 12.25 | 12.46 | 1520056 | 187988.64 | 2.17% |
| 2025-12-05 | 12.34 | 12.41 | 0.13 | 1.06% | 12.03 | 12.42 | 1515157 | 186071.28 | 2.16% |
| 2025-12-04 | 12.40 | 12.28 | -0.13 | -1.05% | 12.24 | 12.52 | 1819164 | 225049.70 | 2.60% |
| 2025-12-03 | 12.88 | 12.41 | -0.52 | -4.02% | 12.35 | 12.92 | 2033658 | 254527.44 | 2.91% |
| 2025-12-02 | 13.26 | 12.93 | -0.33 | -2.49% | 12.84 | 13.34 | 1787150 | 231376.41 | 2.55% |
| 2025-12-01 | 13.50 | 13.26 | -0.36 | -2.64% | 13.14 | 13.56 | 2446096 | 325564.88 | 3.49% |
| 2025-11-28 | 13.35 | 13.62 | 0.23 | 1.72% | 13.35 | 14.07 | 2924311 | 401692.53 | 4.18% |
| 2025-11-27 | 13.61 | 13.39 | -0.32 | -2.33% | 13.30 | 13.83 | 2277750 | 308345.41 | 3.25% |
| 2025-11-26 | 14.03 | 13.71 | -0.32 | -2.28% | 13.63 | 14.10 | 3076000 | 424922.72 | 4.39% |
| 2025-11-25 | 13.87 | 14.03 | 0.16 | 1.15% | 13.70 | 14.39 | 5318347 | 748057.62 | 7.60% |
| 2025-11-24 | 12.81 | 13.87 | 1.26 | 9.99% | 12.50 | 13.87 | 4778202 | 636647.50 | 6.83% |
| 2025-11-21 | 12.95 | 12.61 | -0.40 | -3.07% | 12.50 | 13.21 | 3077231 | 393051.31 | 4.40% |
| 2025-11-20 | 13.63 | 13.01 | -0.62 | -4.55% | 13.00 | 13.68 | 2833144 | 376362.28 | 4.05% |
| 2025-11-19 | 13.90 | 13.63 | -0.39 | -2.78% | 13.41 | 13.96 | 3570392 | 486351.47 | 5.10% |
| 2025-11-18 | 13.70 | 14.02 | 0.50 | 3.70% | 13.33 | 14.24 | 6768512 | 933697.12 | 9.67% |
| 2025-11-17 | 12.30 | 13.52 | 1.23 | 10.01% | 12.30 | 13.52 | 5041918 | 665861.50 | 7.20% |
| 2025-11-14 | 12.90 | 12.29 | -0.83 | -6.33% | 12.29 | 12.90 | 2846434 | 355789.00 | 4.07% |
| 2025-11-13 | 12.90 | 13.12 | 0.22 | 1.71% | 12.76 | 13.20 | 2361603 | 306159.50 | 3.37% |
| 2025-11-12 | 13.00 | 12.90 | -0.10 | -0.77% | 12.70 | 13.27 | 2638922 | 340482.34 | 3.77% |
| 2025-11-11 | 12.76 | 13.00 | 0.07 | 0.54% | 12.67 | 13.84 | 4223912 | 556935.38 | 6.03% |
| 2025-11-10 | 12.45 | 12.93 | 0.55 | 4.44% | 12.31 | 13.10 | 3822107 | 488282.69 | 5.46% |
| 2025-11-07 | 12.83 | 12.38 | -0.54 | -4.18% | 12.38 | 12.88 | 3162069 | 397115.53 | 4.52% |
| 2025-11-06 | 12.72 | 12.92 | 0.20 | 1.57% | 12.39 | 13.09 | 4398342 | 560658.56 | 6.28% |
| 2025-11-05 | 12.75 | 12.72 | -0.39 | -2.97% | 12.29 | 12.91 | 4220905 | 532205.50 | 6.03% |
| 2025-11-04 | 12.75 | 13.11 | 0.24 | 1.86% | 12.60 | 13.12 | 5059156 | 650035.12 | 7.23% |
| 2025-11-03 | 12.55 | 12.87 | 0.90 | 7.52% | 12.34 | 13.08 | 7306528 | 932108.62 | 10.44% |
| 2025-10-31 | 11.09 | 11.97 | 1.09 | 10.02% | 11.09 | 11.97 | 4286076 | 503615.34 | 6.12% |
| 2025-10-30 | 10.59 | 10.88 | 0.29 | 2.74% | 10.51 | 11.17 | 2057220 | 223439.28 | 2.94% |
| 2025-10-29 | 10.58 | 10.59 | 0.03 | 0.28% | 10.43 | 10.59 | 660603 | 69340.80 | 0.94% |
| 2025-10-28 | 10.50 | 10.56 | 0.07 | 0.67% | 10.45 | 10.64 | 784407 | 82875.91 | 1.12% |
| 2025-10-27 | 10.53 | 10.49 | 0.04 | 0.38% | 10.45 | 10.58 | 672760 | 70648.80 | 0.96% |
| 2025-10-24 | 10.43 | 10.45 | 0.02 | 0.19% | 10.41 | 10.50 | 563803 | 58922.11 | 0.81% |
| 2025-10-23 | 10.36 | 10.43 | 0.01 | 0.10% | 10.20 | 10.43 | 699629 | 72000.60 | 1.00% |
| 2025-10-22 | 10.44 | 10.42 | 0.04 | 0.39% | 10.40 | 10.71 | 788360 | 82853.13 | 1.13% |
| 2025-10-21 | 10.33 | 10.38 | 0.06 | 0.58% | 10.27 | 10.41 | 589180 | 61026.13 | 0.84% |
| 2025-10-20 | 10.40 | 10.32 | 0.08 | 0.78% | 10.28 | 10.47 | 710786 | 73725.95 | 1.02% |
| 2025-10-17 | 10.62 | 10.24 | -0.39 | -3.67% | 10.21 | 10.62 | 1017300 | 105849.19 | 1.45% |
| 2025-10-16 | 10.78 | 10.63 | -0.21 | -1.94% | 10.56 | 10.80 | 935051 | 99674.88 | 1.34% |
| 2025-10-15 | 10.79 | 10.84 | 0.06 | 0.56% | 10.63 | 10.89 | 961198 | 103572.77 | 1.37% |
| 2025-10-14 | 11.14 | 10.78 | -0.38 | -3.41% | 10.72 | 11.20 | 1574790 | 172197.84 | 2.25% |
| 2025-10-13 | 10.80 | 11.16 | 0.08 | 0.72% | 10.80 | 11.35 | 1353862 | 149799.89 | 1.93% |
| 2025-10-10 | 11.47 | 11.08 | -0.54 | -4.65% | 11.06 | 11.49 | 1902536 | 212764.53 | 2.72% |
| 2025-10-09 | 11.30 | 11.62 | 0.31 | 2.74% | 11.23 | 11.82 | 1902864 | 219187.97 | 2.72% |
| 2025-09-30 | 11.15 | 11.31 | 0.29 | 2.63% | 11.14 | 11.44 | 1544379 | 174656.52 | 2.21% |
| 2025-09-29 | 11.15 | 11.12 | -0.03 | -0.27% | 11.01 | 11.26 | 969904 | 107774.02 | 1.39% |
| 2025-09-26 | 11.49 | 11.15 | -0.44 | -3.80% | 11.15 | 11.59 | 1541244 | 174546.36 | 2.20% |
| 2025-09-25 | 11.35 | 11.59 | 0.14 | 1.22% | 11.32 | 11.73 | 2192221 | 253491.61 | 3.13% |
| 2025-09-24 | 10.80 | 11.45 | 0.54 | 4.95% | 10.76 | 11.66 | 2830617 | 321577.00 | 4.04% |
| 2025-09-23 | 11.18 | 10.91 | -0.36 | -3.19% | 10.60 | 11.21 | 2018952 | 219035.14 | 2.88% |
| 2025-09-22 | 11.02 | 11.27 | 0.38 | 3.49% | 10.99 | 11.38 | 2045160 | 229476.09 | 2.92% |
| 2025-09-19 | 10.89 | 10.89 | 0.00 | 0.00% | 10.86 | 11.14 | 1153038 | 126786.49 | 1.65% |
| 2025-09-18 | 11.00 | 10.89 | -0.13 | -1.18% | 10.78 | 11.33 | 1764281 | 196059.73 | 2.52% |
| 2025-09-17 | 11.09 | 11.02 | -0.04 | -0.36% | 10.91 | 11.09 | 873255 | 95954.18 | 1.25% |
| 2025-09-16 | 10.85 | 11.06 | 0.22 | 2.03% | 10.85 | 11.12 | 1229614 | 135072.52 | 1.76% |
| 2025-09-15 | 10.86 | 10.84 | -0.04 | -0.37% | 10.81 | 10.93 | 720209 | 78223.75 | 1.03% |
| 2025-09-12 | 10.91 | 10.88 | -0.07 | -0.64% | 10.88 | 11.10 | 1059624 | 116240.54 | 1.51% |
| 2025-09-11 | 10.68 | 10.95 | 0.25 | 2.34% | 10.55 | 10.99 | 1359730 | 147006.91 | 1.94% |
| 2025-09-10 | 10.59 | 10.70 | 0.12 | 1.13% | 10.56 | 10.85 | 905848 | 97019.09 | 1.29% |
| 2025-09-09 | 10.76 | 10.58 | -0.31 | -2.85% | 10.55 | 10.83 | 1132931 | 120822.85 | 1.62% |
| 2025-09-08 | 10.67 | 10.89 | 0.17 | 1.59% | 10.64 | 11.14 | 1472328 | 160161.25 | 2.10% |
| 2025-09-05 | 10.60 | 10.72 | 0.14 | 1.32% | 10.41 | 10.75 | 1228951 | 129869.33 | 1.76% |
| 2025-09-04 | 10.91 | 10.58 | -0.31 | -2.85% | 10.43 | 11.05 | 1484838 | 159524.75 | 2.12% |
| 2025-09-03 | 11.12 | 10.89 | -0.21 | -1.89% | 10.80 | 11.51 | 1736413 | 192663.20 | 2.48% |
| 2025-09-02 | 11.40 | 11.10 | -0.38 | -3.31% | 11.03 | 11.45 | 1584975 | 177286.70 | 2.26% |
| 2025-09-01 | 11.67 | 11.48 | -0.12 | -1.03% | 11.36 | 11.78 | 1271047 | 146182.53 | 1.82% |
| 2025-08-29 | 11.70 | 11.60 | -0.18 | -1.53% | 11.53 | 11.77 | 1289516 | 149893.62 | 1.84% |
| 2025-08-28 | 11.53 | 11.78 | 0.25 | 2.17% | 11.23 | 11.78 | 2454268 | 282764.09 | 3.51% |
| 2025-08-27 | 12.09 | 11.53 | -0.14 | -1.20% | 11.53 | 12.22 | 2990470 | 355060.28 | 4.27% |
| 2025-08-26 | 11.49 | 11.67 | 0.12 | 1.04% | 11.46 | 11.93 | 1992147 | 232711.73 | 2.85% |
| 2025-08-25 | 11.54 | 11.55 | -0.02 | -0.17% | 11.40 | 11.74 | 1931932 | 223176.95 | 2.76% |
| 2025-08-22 | 11.19 | 11.57 | 0.40 | 3.58% | 11.12 | 11.58 | 2253945 | 257361.80 | 3.22% |
| 2025-08-21 | 11.28 | 11.17 | -0.11 | -0.98% | 11.10 | 11.35 | 1417865 | 159063.66 | 2.03% |
| 2025-08-20 | 10.92 | 11.28 | 0.34 | 3.11% | 10.82 | 11.30 | 2073320 | 229715.56 | 2.96% |
| 2025-08-19 | 11.03 | 10.94 | -0.03 | -0.27% | 10.90 | 11.13 | 1417085 | 155981.39 | 2.02% |
| 2025-08-18 | 10.75 | 10.97 | 0.27 | 2.52% | 10.75 | 11.15 | 2083108 | 229098.16 | 2.98% |
| 2025-08-15 | 10.56 | 10.70 | 0.16 | 1.52% | 10.50 | 10.76 | 1206848 | 128501.11 | 1.72% |
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。
