| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 9.80 | 9.33 | -1.04 | -10.03% | 9.33 | 9.82 | 1051059 | 99207.12 | 1.50% |
| 2025-04-03 | 10.40 | 10.37 | -0.10 | -0.96% | 10.34 | 10.54 | 411293 | 42855.04 | 0.59% |
| 2025-04-02 | 10.44 | 10.47 | 0.04 | 0.38% | 10.40 | 10.54 | 375345 | 39344.61 | 0.54% |
| 2025-04-01 | 10.43 | 10.43 | 0.05 | 0.48% | 10.38 | 10.54 | 495622 | 51864.08 | 0.71% |
| 2025-03-31 | 10.50 | 10.38 | -0.13 | -1.24% | 10.20 | 10.50 | 693192 | 71515.38 | 0.99% |
| 2025-03-28 | 10.59 | 10.51 | -0.08 | -0.76% | 10.51 | 10.68 | 391438 | 41411.14 | 0.56% |
| 2025-03-27 | 10.66 | 10.59 | -0.08 | -0.75% | 10.49 | 10.71 | 465186 | 49321.91 | 0.66% |
| 2025-03-26 | 10.68 | 10.67 | -0.02 | -0.19% | 10.65 | 10.75 | 447121 | 47817.34 | 0.64% |
| 2025-03-25 | 10.91 | 10.69 | -0.38 | -3.43% | 10.67 | 10.97 | 813477 | 87617.49 | 1.16% |
| 2025-03-24 | 10.89 | 11.07 | 0.22 | 2.03% | 10.68 | 11.10 | 1087042 | 118779.66 | 1.55% |
| 2025-03-21 | 11.13 | 10.85 | -0.34 | -3.04% | 10.85 | 11.16 | 1059584 | 116194.11 | 1.51% |
| 2025-03-20 | 11.25 | 11.19 | -0.08 | -0.71% | 11.16 | 11.33 | 573207 | 64384.70 | 0.82% |
| 2025-03-19 | 11.45 | 11.27 | -0.18 | -1.57% | 11.23 | 11.46 | 719646 | 81200.09 | 1.03% |
| 2025-03-18 | 11.45 | 11.45 | 0.07 | 0.62% | 11.38 | 11.58 | 794032 | 91098.35 | 1.13% |
| 2025-03-17 | 11.43 | 11.38 | -0.04 | -0.35% | 11.33 | 11.50 | 698676 | 79657.72 | 1.00% |
| 2025-03-14 | 11.27 | 11.42 | 0.17 | 1.51% | 11.23 | 11.45 | 856455 | 97351.49 | 1.22% |
| 2025-03-13 | 11.43 | 11.25 | -0.27 | -2.34% | 11.13 | 11.48 | 995427 | 112261.99 | 1.42% |
| 2025-03-12 | 11.56 | 11.52 | 0.03 | 0.26% | 11.47 | 11.63 | 910378 | 105209.96 | 1.30% |
| 2025-03-11 | 11.35 | 11.49 | -0.05 | -0.43% | 11.30 | 11.51 | 833494 | 95069.55 | 1.19% |
| 2025-03-10 | 11.60 | 11.54 | -0.24 | -2.04% | 11.43 | 11.68 | 1155520 | 133171.22 | 1.65% |
| 2025-03-07 | 11.97 | 11.78 | -0.19 | -1.59% | 11.69 | 12.12 | 2061964 | 245680.53 | 2.95% |
| 2025-03-06 | 11.55 | 11.97 | 0.61 | 5.37% | 11.52 | 12.12 | 2905571 | 344502.09 | 4.15% |
| 2025-03-05 | 11.30 | 11.36 | 0.01 | 0.09% | 11.20 | 11.44 | 1058087 | 119684.57 | 1.51% |
| 2025-03-04 | 11.26 | 11.35 | 0.13 | 1.16% | 11.22 | 11.45 | 1146844 | 130169.04 | 1.64% |
| 2025-03-03 | 11.15 | 11.22 | 0.12 | 1.08% | 11.00 | 11.41 | 1130477 | 127137.92 | 1.62% |
| 2025-02-28 | 11.55 | 11.10 | -0.55 | -4.72% | 11.08 | 11.64 | 1505643 | 170646.69 | 2.15% |
| 2025-02-27 | 11.82 | 11.65 | -0.21 | -1.77% | 11.39 | 11.93 | 1785595 | 208068.00 | 2.55% |
| 2025-02-26 | 11.90 | 11.86 | -0.05 | -0.42% | 11.73 | 11.97 | 1580398 | 186679.47 | 2.26% |
| 2025-02-25 | 11.70 | 11.91 | -0.18 | -1.49% | 11.70 | 12.32 | 2427794 | 290034.47 | 3.47% |
| 2025-02-24 | 12.17 | 12.09 | -0.17 | -1.39% | 11.95 | 12.28 | 2010122 | 242779.72 | 2.87% |
| 2025-02-21 | 11.96 | 12.26 | 0.36 | 3.03% | 11.81 | 12.36 | 3243128 | 393255.81 | 4.63% |
| 2025-02-20 | 12.00 | 11.90 | -0.10 | -0.83% | 11.75 | 12.00 | 1780616 | 211350.56 | 2.54% |
| 2025-02-19 | 11.74 | 12.00 | 0.26 | 2.21% | 11.70 | 12.04 | 2234886 | 265846.31 | 3.19% |
| 2025-02-18 | 12.40 | 11.74 | -0.76 | -6.08% | 11.67 | 12.47 | 3142812 | 378050.78 | 4.49% |
| 2025-02-17 | 12.88 | 12.50 | -0.44 | -3.40% | 12.39 | 13.06 | 3538921 | 448076.09 | 5.06% |
| 2025-02-14 | 12.76 | 12.94 | 0.18 | 1.41% | 12.57 | 13.13 | 3003870 | 387119.81 | 4.29% |
| 2025-02-13 | 13.18 | 12.76 | -0.43 | -3.26% | 12.67 | 13.28 | 3377840 | 436229.12 | 4.83% |
| 2025-02-12 | 12.99 | 13.19 | 0.05 | 0.38% | 12.99 | 13.41 | 3418161 | 452118.78 | 4.88% |
| 2025-02-11 | 13.70 | 13.14 | -0.91 | -6.48% | 13.09 | 13.71 | 4368044 | 585840.62 | 6.24% |
| 2025-02-10 | 13.01 | 14.05 | 0.85 | 6.44% | 12.90 | 14.40 | 5512430 | 749312.25 | 7.88% |
| 2025-02-07 | 12.84 | 13.20 | 0.02 | 0.15% | 12.63 | 13.72 | 6339022 | 834798.12 | 9.06% |
| 2025-02-06 | 12.50 | 13.18 | 0.97 | 7.94% | 12.36 | 13.40 | 6795357 | 875573.12 | 9.71% |
| 2025-02-05 | 12.21 | 12.21 | 1.11 | 10.00% | 12.21 | 12.21 | 496706 | 60647.82 | 0.71% |
| 2025-01-27 | 10.80 | 11.10 | 0.76 | 7.35% | 10.58 | 11.37 | 3644232 | 404766.16 | 5.21% |
| 2025-01-24 | 9.90 | 10.34 | 0.44 | 4.44% | 9.84 | 10.45 | 1767733 | 180724.78 | 2.53% |
| 2025-01-23 | 10.10 | 9.90 | -0.09 | -0.90% | 9.90 | 10.30 | 1074584 | 108649.45 | 1.54% |
| 2025-01-22 | 10.05 | 9.99 | -0.10 | -0.99% | 9.92 | 10.07 | 596647 | 59635.96 | 0.85% |
| 2025-01-21 | 10.11 | 10.09 | 0.08 | 0.80% | 9.92 | 10.17 | 781868 | 78548.27 | 1.12% |
| 2025-01-20 | 10.10 | 10.01 | -0.14 | -1.38% | 9.88 | 10.19 | 1053853 | 105775.02 | 1.51% |
| 2025-01-17 | 10.12 | 10.15 | -0.04 | -0.39% | 10.06 | 10.24 | 737239 | 74870.30 | 1.05% |
| 2025-01-16 | 10.28 | 10.19 | -0.03 | -0.29% | 10.06 | 10.46 | 1158917 | 118743.40 | 1.66% |
| 2025-01-15 | 10.31 | 10.22 | -0.05 | -0.49% | 10.15 | 10.40 | 1312668 | 134556.66 | 1.88% |
| 2025-01-14 | 9.68 | 10.27 | 0.68 | 7.09% | 9.61 | 10.34 | 1879915 | 189398.38 | 2.69% |
| 2025-01-13 | 9.50 | 9.59 | -0.08 | -0.83% | 9.40 | 9.69 | 856262 | 81868.34 | 1.22% |
| 2025-01-10 | 9.91 | 9.67 | -0.27 | -2.72% | 9.65 | 10.05 | 1510046 | 148427.36 | 2.16% |
| 2025-01-09 | 9.49 | 9.94 | 0.39 | 4.08% | 9.49 | 10.14 | 2352360 | 233185.88 | 3.36% |
| 2025-01-08 | 9.54 | 9.55 | -0.05 | -0.52% | 9.26 | 9.65 | 1279436 | 121506.61 | 1.83% |
| 2025-01-07 | 9.43 | 9.60 | 0.17 | 1.80% | 9.36 | 9.64 | 1155549 | 110044.95 | 1.65% |
| 2025-01-06 | 9.38 | 9.43 | 0.02 | 0.21% | 9.21 | 9.55 | 1292581 | 121717.72 | 1.85% |
| 2025-01-03 | 9.94 | 9.41 | -0.53 | -5.33% | 9.39 | 10.02 | 1543481 | 148548.52 | 2.21% |
| 2025-01-02 | 10.30 | 9.94 | -0.41 | -3.96% | 9.83 | 10.33 | 1671708 | 168249.22 | 2.34% |
| 2024-12-31 | 10.99 | 10.35 | -0.54 | -4.96% | 10.34 | 10.99 | 1767136 | 186432.38 | 2.47% |
| 2024-12-30 | 11.03 | 10.89 | -0.14 | -1.27% | 10.83 | 11.09 | 1150782 | 125849.77 | 1.61% |
| 2024-12-27 | 11.10 | 11.03 | -0.18 | -1.61% | 10.98 | 11.33 | 1420458 | 158470.41 | 1.99% |
| 2024-12-26 | 11.12 | 11.21 | 0.04 | 0.36% | 11.07 | 11.34 | 1089150 | 122304.08 | 1.52% |
| 2024-12-25 | 11.10 | 11.17 | 0.03 | 0.27% | 11.06 | 11.36 | 1247018 | 139325.94 | 1.75% |
| 2024-12-24 | 11.16 | 11.14 | -0.02 | -0.18% | 10.94 | 11.27 | 1341757 | 148747.92 | 1.88% |
| 2024-12-23 | 11.67 | 11.16 | -0.61 | -5.18% | 11.13 | 11.74 | 1962756 | 222614.34 | 2.75% |
| 2024-12-20 | 11.61 | 11.77 | 0.12 | 1.03% | 11.51 | 12.06 | 2020061 | 237339.83 | 2.83% |
| 2024-12-19 | 11.44 | 11.65 | 0.07 | 0.60% | 11.36 | 11.72 | 1668173 | 192729.09 | 2.33% |
| 2024-12-18 | 11.61 | 11.58 | 0.03 | 0.26% | 11.45 | 11.76 | 1696040 | 196054.34 | 2.37% |
| 2024-12-17 | 11.56 | 11.55 | -0.11 | -0.94% | 11.36 | 11.92 | 2414850 | 281507.62 | 3.38% |
| 2024-12-16 | 12.10 | 11.66 | -0.49 | -4.03% | 11.57 | 12.10 | 2765684 | 325015.16 | 3.87% |
| 2024-12-13 | 12.70 | 12.15 | -0.72 | -5.59% | 12.10 | 12.82 | 3646549 | 452052.88 | 5.10% |
| 2024-12-12 | 13.25 | 12.87 | -0.33 | -2.50% | 12.56 | 13.28 | 3192220 | 409370.31 | 4.47% |
| 2024-12-11 | 13.14 | 13.20 | -0.11 | -0.83% | 13.00 | 13.34 | 2512201 | 329682.69 | 3.52% |
| 2024-12-10 | 13.55 | 13.31 | 0.22 | 1.68% | 13.10 | 13.89 | 4238228 | 571424.25 | 5.93% |
| 2024-12-09 | 13.45 | 13.09 | -0.38 | -2.82% | 12.86 | 13.75 | 3035490 | 399196.53 | 4.25% |
| 2024-12-06 | 13.35 | 13.47 | 0.18 | 1.35% | 13.00 | 13.93 | 4687394 | 628007.00 | 6.56% |
| 2024-12-05 | 12.54 | 13.29 | 0.87 | 7.00% | 12.54 | 13.50 | 5423667 | 713875.56 | 7.59% |
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。
