| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 11.56 | 11.58 | -0.08 | -0.69% | 11.53 | 11.78 | 54974 | 6403.96 | 0.54% |
| 2025-10-30 | 11.45 | 11.66 | 0.01 | 0.09% | 11.06 | 11.69 | 90389 | 10261.83 | 0.89% |
| 2025-10-29 | 11.90 | 11.65 | -0.19 | -1.60% | 11.63 | 11.95 | 40606 | 4754.04 | 0.40% |
| 2025-10-28 | 11.73 | 11.84 | 0.06 | 0.51% | 11.72 | 11.99 | 53114 | 6307.03 | 0.52% |
| 2025-10-27 | 11.70 | 11.78 | 0.18 | 1.55% | 11.70 | 11.98 | 66664 | 7880.63 | 0.66% |
| 2025-10-24 | 11.93 | 11.60 | -0.33 | -2.77% | 11.48 | 11.96 | 104709 | 12209.04 | 1.03% |
| 2025-10-23 | 11.68 | 11.93 | 0.33 | 2.84% | 11.60 | 12.48 | 170889 | 20573.08 | 1.69% |
| 2025-10-22 | 11.37 | 11.60 | 0.14 | 1.22% | 11.31 | 11.77 | 66460 | 7718.23 | 0.66% |
| 2025-10-21 | 11.15 | 11.46 | 0.32 | 2.87% | 11.15 | 11.58 | 62118 | 7090.28 | 0.61% |
| 2025-10-20 | 11.20 | 11.14 | 0.06 | 0.54% | 11.11 | 11.35 | 32772 | 3668.62 | 0.32% |
| 2025-10-17 | 11.33 | 11.08 | -0.28 | -2.46% | 11.00 | 11.42 | 58371 | 6526.17 | 0.58% |
| 2025-10-16 | 11.62 | 11.36 | -0.21 | -1.82% | 11.34 | 11.69 | 38011 | 4364.97 | 0.38% |
| 2025-10-15 | 11.65 | 11.57 | -0.03 | -0.26% | 11.46 | 11.70 | 31900 | 3679.81 | 0.32% |
| 2025-10-14 | 11.87 | 11.60 | -0.10 | -0.85% | 11.50 | 11.90 | 66608 | 7789.65 | 0.66% |
| 2025-10-13 | 11.00 | 11.70 | 0.07 | 0.60% | 11.00 | 11.79 | 62252 | 7163.38 | 0.61% |
| 2025-10-10 | 11.65 | 11.63 | -0.05 | -0.43% | 11.58 | 11.79 | 35434 | 4138.65 | 0.35% |
| 2025-10-09 | 11.64 | 11.68 | 0.08 | 0.69% | 11.45 | 11.82 | 62770 | 7302.86 | 0.62% |
| 2025-09-30 | 11.79 | 11.60 | -0.12 | -1.02% | 11.60 | 11.79 | 46281 | 5410.18 | 0.46% |
| 2025-09-29 | 11.84 | 11.72 | -0.11 | -0.93% | 11.68 | 11.96 | 52256 | 6158.65 | 0.52% |
| 2025-09-26 | 11.97 | 11.83 | -0.23 | -1.91% | 11.80 | 12.19 | 55136 | 6590.52 | 0.54% |
| 2025-09-25 | 12.12 | 12.06 | -0.07 | -0.58% | 11.72 | 12.15 | 113897 | 13612.36 | 1.12% |
| 2025-09-24 | 12.00 | 12.13 | 0.22 | 1.85% | 11.84 | 12.18 | 59005 | 7092.21 | 0.58% |
| 2025-09-23 | 12.30 | 11.91 | -0.45 | -3.64% | 11.82 | 12.46 | 88849 | 10682.17 | 0.88% |
| 2025-09-22 | 12.59 | 12.36 | -0.28 | -2.22% | 12.17 | 12.59 | 92625 | 11436.29 | 0.91% |
| 2025-09-19 | 13.22 | 12.64 | -0.58 | -4.39% | 12.50 | 13.22 | 178439 | 22771.78 | 1.76% |
| 2025-09-18 | 12.44 | 13.22 | 0.78 | 6.27% | 12.27 | 13.55 | 299156 | 39181.61 | 2.95% |
| 2025-09-17 | 12.42 | 12.44 | 0.03 | 0.24% | 12.36 | 12.63 | 64375 | 8021.85 | 0.64% |
| 2025-09-16 | 12.33 | 12.41 | 0.03 | 0.24% | 12.23 | 12.66 | 88752 | 11020.65 | 0.88% |
| 2025-09-15 | 12.42 | 12.38 | -0.08 | -0.64% | 12.25 | 12.59 | 76278 | 9451.51 | 0.75% |
| 2025-09-12 | 12.63 | 12.46 | -0.24 | -1.89% | 12.30 | 12.76 | 89050 | 11126.12 | 0.88% |
| 2025-09-11 | 12.52 | 12.70 | -0.05 | -0.39% | 12.12 | 12.73 | 120360 | 14993.31 | 1.19% |
| 2025-09-10 | 12.86 | 12.75 | -0.27 | -2.07% | 12.52 | 13.02 | 151110 | 19168.30 | 1.49% |
| 2025-09-09 | 13.06 | 13.02 | 0.04 | 0.31% | 12.86 | 13.39 | 143477 | 18808.17 | 1.42% |
| 2025-09-08 | 13.29 | 12.98 | -0.31 | -2.33% | 12.95 | 13.46 | 133863 | 17651.33 | 1.32% |
| 2025-09-05 | 12.62 | 13.29 | 0.67 | 5.31% | 12.47 | 13.43 | 206648 | 26739.21 | 2.04% |
| 2025-09-04 | 13.30 | 12.62 | -0.61 | -4.61% | 12.36 | 13.35 | 273807 | 35034.65 | 2.70% |
| 2025-09-03 | 12.98 | 13.23 | 0.27 | 2.08% | 12.68 | 13.55 | 328136 | 43207.28 | 3.24% |
| 2025-09-02 | 11.77 | 12.96 | 1.18 | 10.02% | 11.77 | 12.96 | 348775 | 44360.08 | 3.44% |
| 2025-09-01 | 11.86 | 11.78 | -0.10 | -0.84% | 11.63 | 12.05 | 74584 | 8827.15 | 0.74% |
| 2025-08-29 | 11.47 | 11.88 | 0.40 | 3.48% | 11.21 | 12.14 | 125070 | 14451.94 | 1.24% |
| 2025-08-28 | 11.87 | 11.48 | -0.38 | -3.20% | 11.13 | 11.87 | 127876 | 14587.88 | 1.26% |
| 2025-08-27 | 13.00 | 11.86 | -0.94 | -7.34% | 11.66 | 13.45 | 249730 | 30545.75 | 2.47% |
| 2025-08-26 | 12.33 | 12.80 | 0.46 | 3.73% | 12.26 | 12.94 | 148833 | 18782.13 | 1.47% |
| 2025-08-25 | 12.26 | 12.34 | 0.17 | 1.40% | 12.02 | 12.37 | 85176 | 10383.00 | 0.84% |
| 2025-08-22 | 12.19 | 12.17 | 0.00 | 0.00% | 11.96 | 12.35 | 70632 | 8577.83 | 0.70% |
| 2025-08-21 | 12.31 | 12.17 | -0.14 | -1.14% | 12.10 | 12.35 | 52095 | 6347.61 | 0.51% |
| 2025-08-20 | 12.17 | 12.31 | 0.08 | 0.65% | 12.02 | 12.34 | 63135 | 7710.35 | 0.62% |
| 2025-08-19 | 12.50 | 12.23 | -0.19 | -1.53% | 12.19 | 12.50 | 74175 | 9119.62 | 0.73% |
| 2025-08-18 | 12.67 | 12.42 | -0.19 | -1.51% | 12.30 | 12.69 | 106664 | 13280.92 | 1.05% |
| 2025-08-15 | 12.58 | 12.61 | 0.04 | 0.32% | 12.41 | 12.76 | 98551 | 12400.87 | 0.97% |
| 2025-08-14 | 12.59 | 12.57 | -0.05 | -0.40% | 12.50 | 12.95 | 101040 | 12787.83 | 1.00% |
| 2025-08-13 | 12.50 | 12.62 | -0.18 | -1.41% | 12.48 | 12.90 | 124132 | 15741.14 | 1.23% |
| 2025-08-12 | 12.04 | 12.80 | 0.75 | 6.22% | 11.75 | 12.92 | 290425 | 35854.68 | 2.87% |
| 2025-08-11 | 11.65 | 12.05 | 0.45 | 3.88% | 11.55 | 12.76 | 333650 | 41239.13 | 3.30% |
| 2025-08-08 | 11.60 | 11.60 | 0.12 | 1.05% | 11.36 | 11.90 | 100407 | 11611.79 | 0.99% |
| 2025-08-07 | 11.19 | 11.48 | 0.28 | 2.50% | 11.10 | 11.68 | 119894 | 13700.03 | 1.18% |
| 2025-08-06 | 11.25 | 11.20 | 0.05 | 0.45% | 11.10 | 11.43 | 66926 | 7493.47 | 0.66% |
| 2025-08-05 | 10.72 | 11.15 | 0.44 | 4.11% | 10.72 | 11.22 | 101828 | 11269.15 | 1.01% |
| 2025-08-04 | 10.64 | 10.71 | 0.03 | 0.28% | 10.57 | 10.74 | 28429 | 3023.78 | 0.28% |
| 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% |
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。
