| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 10.61 | 10.68 | 0.07 | 0.66% | 10.60 | 10.74 | 26018 | 2778.40 | 0.26% |
| 2025-07-31 | 10.78 | 10.61 | -0.28 | -2.57% | 10.56 | 10.89 | 51194 | 5474.98 | 0.51% |
| 2025-07-30 | 11.11 | 10.89 | -0.20 | -1.80% | 10.77 | 11.11 | 49454 | 5396.92 | 0.49% |
| 2025-07-29 | 11.12 | 11.09 | -0.13 | -1.16% | 11.05 | 11.50 | 73818 | 8313.45 | 0.73% |
| 2025-07-28 | 10.88 | 11.22 | 0.39 | 3.60% | 10.73 | 11.30 | 77201 | 8566.65 | 0.76% |
| 2025-07-25 | 10.96 | 10.83 | -0.12 | -1.10% | 10.82 | 10.97 | 34696 | 3771.89 | 0.34% |
| 2025-07-24 | 10.91 | 10.95 | 0.04 | 0.37% | 10.84 | 10.97 | 35429 | 3863.20 | 0.35% |
| 2025-07-23 | 11.16 | 10.91 | -0.24 | -2.15% | 10.86 | 11.20 | 64259 | 7088.73 | 0.63% |
| 2025-07-22 | 11.05 | 11.15 | 0.15 | 1.36% | 10.90 | 11.16 | 60040 | 6630.09 | 0.59% |
| 2025-07-21 | 10.67 | 11.00 | 0.33 | 3.09% | 10.55 | 11.09 | 67255 | 7335.80 | 0.66% |
| 2025-07-18 | 10.73 | 10.67 | -0.01 | -0.09% | 10.52 | 10.83 | 41319 | 4390.56 | 0.41% |
| 2025-07-17 | 10.50 | 10.68 | 0.15 | 1.42% | 10.47 | 10.71 | 38130 | 4052.04 | 0.38% |
| 2025-07-16 | 10.60 | 10.53 | -0.03 | -0.28% | 10.51 | 10.65 | 25590 | 2702.67 | 0.25% |
| 2025-07-15 | 10.78 | 10.56 | -0.25 | -2.31% | 10.32 | 10.81 | 75018 | 7897.01 | 0.74% |
| 2025-07-14 | 10.97 | 10.81 | -0.16 | -1.46% | 10.80 | 11.04 | 34360 | 3742.62 | 0.34% |
| 2025-07-11 | 10.92 | 10.97 | 0.07 | 0.64% | 10.84 | 11.09 | 40206 | 4410.03 | 0.40% |
| 2025-07-10 | 10.86 | 10.90 | 0.04 | 0.37% | 10.75 | 10.94 | 30008 | 3262.40 | 0.30% |
| 2025-07-09 | 11.14 | 10.86 | -0.27 | -2.43% | 10.80 | 11.18 | 68682 | 7525.88 | 0.68% |
| 2025-07-08 | 11.08 | 11.13 | 0.05 | 0.45% | 11.06 | 11.24 | 29842 | 3324.41 | 0.29% |
| 2025-07-07 | 11.20 | 11.08 | -0.15 | -1.34% | 11.04 | 11.25 | 29927 | 3318.29 | 0.30% |
| 2025-07-04 | 12.00 | 11.23 | -0.42 | -3.61% | 11.21 | 12.00 | 94598 | 10767.93 | 0.93% |
| 2025-07-03 | 11.35 | 11.65 | 0.17 | 1.48% | 11.35 | 11.65 | 66367 | 7652.49 | 0.66% |
| 2025-07-02 | 11.50 | 11.48 | -0.12 | -1.03% | 11.28 | 11.67 | 78693 | 8993.45 | 0.78% |
| 2025-07-01 | 11.21 | 11.60 | 0.39 | 3.48% | 11.14 | 11.69 | 97042 | 11168.88 | 0.96% |
| 2025-06-30 | 11.09 | 11.21 | 0.12 | 1.08% | 11.08 | 11.45 | 72759 | 8184.62 | 0.72% |
| 2025-06-27 | 11.01 | 11.09 | 0.08 | 0.73% | 10.96 | 11.13 | 44820 | 4953.28 | 0.44% |
| 2025-06-26 | 11.05 | 11.01 | -0.14 | -1.26% | 10.98 | 11.19 | 66405 | 7352.57 | 0.66% |
| 2025-06-25 | 11.30 | 11.15 | -0.15 | -1.33% | 11.05 | 11.37 | 98707 | 11013.65 | 0.97% |
| 2025-06-24 | 11.04 | 11.30 | 0.32 | 2.91% | 11.01 | 11.81 | 164667 | 18668.64 | 1.63% |
| 2025-06-23 | 10.00 | 10.98 | 1.00 | 10.02% | 9.91 | 10.98 | 93539 | 9938.77 | 0.92% |
| 2025-06-20 | 10.06 | 9.98 | -0.10 | -0.99% | 9.96 | 10.16 | 32816 | 3296.39 | 0.32% |
| 2025-06-19 | 10.18 | 10.08 | -0.14 | -1.37% | 10.05 | 10.27 | 25463 | 2582.49 | 0.25% |
| 2025-06-18 | 10.35 | 10.22 | 0.00 | 0.00% | 10.18 | 10.39 | 22364 | 2297.99 | 0.22% |
| 2025-06-17 | 10.26 | 10.22 | -0.08 | -0.78% | 10.18 | 10.33 | 22324 | 2282.36 | 0.22% |
| 2025-06-16 | 10.16 | 10.30 | 0.04 | 0.39% | 10.13 | 10.35 | 22353 | 2293.29 | 0.22% |
| 2025-06-13 | 10.50 | 10.26 | -0.45 | -4.20% | 10.18 | 10.71 | 73974 | 7634.85 | 0.73% |
| 2025-06-12 | 10.86 | 10.71 | -0.14 | -1.29% | 10.66 | 10.87 | 32593 | 3499.42 | 0.32% |
| 2025-06-11 | 10.90 | 10.85 | -0.04 | -0.37% | 10.85 | 11.02 | 20866 | 2277.27 | 0.21% |
| 2025-06-10 | 11.13 | 10.89 | -0.23 | -2.07% | 10.80 | 11.14 | 30936 | 3390.05 | 0.31% |
| 2025-06-09 | 10.85 | 11.12 | 0.27 | 2.49% | 10.82 | 11.18 | 35984 | 3988.07 | 0.36% |
| 2025-06-06 | 10.70 | 10.85 | 0.16 | 1.50% | 10.62 | 11.02 | 23580 | 2560.28 | 0.23% |
| 2025-06-05 | 10.70 | 10.69 | -0.02 | -0.19% | 10.58 | 10.79 | 20817 | 2220.39 | 0.21% |
| 2025-06-04 | 10.52 | 10.71 | 0.20 | 1.90% | 10.52 | 10.74 | 18091 | 1926.47 | 0.18% |
| 2025-06-03 | 10.51 | 10.51 | -0.11 | -1.04% | 10.49 | 10.61 | 22720 | 2392.51 | 0.22% |
| 2025-05-30 | 10.90 | 10.62 | -0.38 | -3.45% | 10.59 | 11.00 | 33031 | 3542.83 | 0.33% |
| 2025-05-29 | 10.85 | 11.00 | 0.12 | 1.10% | 10.83 | 11.08 | 26572 | 2910.83 | 0.26% |
| 2025-05-28 | 11.10 | 10.88 | -0.18 | -1.63% | 10.86 | 11.16 | 19482 | 2137.58 | 0.19% |
| 2025-05-27 | 11.00 | 11.06 | 0.07 | 0.64% | 10.93 | 11.10 | 18208 | 2003.20 | 0.18% |
| 2025-05-26 | 11.03 | 10.99 | 0.02 | 0.18% | 10.89 | 11.04 | 16003 | 1754.96 | 0.16% |
| 2025-05-23 | 11.10 | 10.97 | -0.13 | -1.17% | 10.90 | 11.34 | 57681 | 6410.32 | 0.57% |
| 2025-05-22 | 11.14 | 11.10 | -0.08 | -0.72% | 11.07 | 11.38 | 30221 | 3381.07 | 0.30% |
| 2025-05-21 | 11.43 | 11.18 | -0.26 | -2.27% | 11.17 | 11.49 | 28666 | 3238.72 | 0.28% |
| 2025-05-20 | 11.26 | 11.44 | 0.18 | 1.60% | 11.16 | 11.51 | 44349 | 5011.58 | 0.44% |
| 2025-05-19 | 11.24 | 11.26 | 0.06 | 0.54% | 11.10 | 11.35 | 23138 | 2601.56 | 0.23% |
| 2025-05-16 | 11.22 | 11.20 | 0.02 | 0.18% | 11.13 | 11.30 | 26030 | 2915.26 | 0.26% |
| 2025-05-15 | 11.43 | 11.18 | -0.30 | -2.61% | 11.16 | 11.51 | 34749 | 3926.33 | 0.34% |
| 2025-05-14 | 11.54 | 11.48 | -0.07 | -0.61% | 11.46 | 11.72 | 48389 | 5586.76 | 0.48% |
| 2025-05-13 | 11.73 | 11.55 | -0.18 | -1.53% | 11.47 | 11.74 | 44244 | 5117.93 | 0.44% |
| 2025-05-12 | 11.30 | 11.73 | 0.53 | 4.73% | 11.16 | 11.89 | 91552 | 10573.10 | 0.90% |
| 2025-05-09 | 11.40 | 11.20 | -0.20 | -1.75% | 11.18 | 11.52 | 38225 | 4331.46 | 0.38% |
| 2025-05-08 | 11.12 | 11.40 | 0.29 | 2.61% | 11.06 | 11.49 | 54100 | 6125.27 | 0.53% |
| 2025-05-07 | 11.03 | 11.11 | 0.11 | 1.00% | 10.93 | 11.43 | 45212 | 5037.19 | 0.45% |
| 2025-05-06 | 10.95 | 11.00 | 0.09 | 0.82% | 10.70 | 11.11 | 46762 | 5090.32 | 0.46% |
| 2025-04-30 | 11.09 | 10.91 | -0.17 | -1.53% | 10.90 | 11.16 | 21554 | 2372.63 | 0.21% |
| 2025-04-29 | 10.88 | 11.08 | 0.32 | 2.97% | 10.79 | 11.12 | 20976 | 2312.44 | 0.21% |
| 2025-04-28 | 11.11 | 10.76 | -0.35 | -3.15% | 10.74 | 11.23 | 37256 | 4067.92 | 0.37% |
| 2025-04-25 | 11.09 | 11.11 | -0.01 | -0.09% | 11.08 | 11.34 | 30702 | 3440.50 | 0.30% |
| 2025-04-24 | 11.18 | 11.12 | -0.05 | -0.45% | 10.93 | 11.18 | 24289 | 2688.49 | 0.24% |
| 2025-04-23 | 11.35 | 11.17 | -0.01 | -0.09% | 11.13 | 11.37 | 24618 | 2761.21 | 0.24% |
| 2025-04-22 | 11.25 | 11.18 | -0.12 | -1.06% | 11.16 | 11.41 | 20465 | 2298.79 | 0.20% |
| 2025-04-21 | 11.12 | 11.30 | 0.12 | 1.07% | 11.11 | 11.46 | 22500 | 2550.87 | 0.22% |
| 2025-04-18 | 11.38 | 11.18 | -0.13 | -1.15% | 11.09 | 11.38 | 18584 | 2082.33 | 0.18% |
| 2025-04-17 | 11.45 | 11.31 | -0.15 | -1.31% | 11.31 | 11.50 | 15927 | 1814.14 | 0.16% |
| 2025-04-16 | 11.73 | 11.46 | -0.27 | -2.30% | 11.35 | 11.73 | 27820 | 3207.17 | 0.27% |
| 2025-04-15 | 11.66 | 11.73 | 0.22 | 1.91% | 11.47 | 11.85 | 43955 | 5137.77 | 0.43% |
| 2025-04-14 | 11.61 | 11.51 | -0.05 | -0.43% | 11.43 | 11.70 | 35274 | 4071.03 | 0.35% |
| 2025-04-11 | 11.28 | 11.56 | 0.41 | 3.68% | 11.10 | 11.66 | 52122 | 5975.28 | 0.51% |
| 2025-04-10 | 10.74 | 11.15 | 0.48 | 4.50% | 10.74 | 11.28 | 49594 | 5482.59 | 0.49% |
| 2025-04-09 | 10.42 | 10.67 | 0.08 | 0.76% | 10.02 | 10.77 | 46025 | 4800.73 | 0.45% |
| 2025-04-08 | 10.25 | 10.59 | 0.25 | 2.42% | 10.11 | 10.59 | 63873 | 6597.87 | 0.63% |
三维股份(603033)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。
