| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.90 | 11.33 | 0.44 | 4.04% | 10.89 | 11.45 | 109704 | 12299.93 | 1.08% |
| 2026-02-02 | 11.20 | 10.89 | -0.38 | -3.37% | 10.80 | 11.63 | 180642 | 20080.71 | 1.78% |
| 2026-01-30 | 10.57 | 11.27 | 0.62 | 5.82% | 10.57 | 11.45 | 264897 | 29773.99 | 2.62% |
| 2026-01-29 | 10.70 | 10.65 | -0.15 | -1.39% | 10.51 | 10.87 | 84399 | 9016.69 | 0.83% |
| 2026-01-28 | 10.85 | 10.80 | -0.08 | -0.74% | 10.62 | 11.00 | 66126 | 7144.01 | 0.65% |
| 2026-01-27 | 10.94 | 10.88 | -0.11 | -1.00% | 10.64 | 11.07 | 101672 | 11029.01 | 1.00% |
| 2026-01-26 | 11.50 | 10.99 | -0.27 | -2.40% | 10.99 | 11.88 | 141635 | 16053.80 | 1.40% |
| 2026-01-23 | 10.87 | 11.26 | 0.48 | 4.45% | 10.85 | 11.50 | 232138 | 26039.65 | 2.29% |
| 2026-01-22 | 10.29 | 10.78 | 0.49 | 4.76% | 10.12 | 11.15 | 161463 | 17025.07 | 1.59% |
| 2026-01-21 | 10.63 | 10.29 | -0.40 | -3.74% | 10.20 | 10.67 | 130628 | 13571.98 | 1.29% |
| 2026-01-20 | 10.60 | 10.69 | 0.04 | 0.38% | 10.55 | 11.03 | 96975 | 10405.42 | 0.96% |
| 2026-01-19 | 10.30 | 10.65 | 0.29 | 2.80% | 10.30 | 10.67 | 75898 | 8011.92 | 0.75% |
| 2026-01-16 | 10.60 | 10.36 | -0.27 | -2.54% | 10.34 | 10.67 | 78714 | 8208.73 | 0.78% |
| 2026-01-15 | 10.86 | 10.63 | -0.23 | -2.12% | 10.56 | 10.86 | 67855 | 7237.44 | 0.67% |
| 2026-01-14 | 10.90 | 10.86 | -0.02 | -0.18% | 10.75 | 11.40 | 191363 | 21223.41 | 1.89% |
| 2026-01-13 | 11.47 | 10.88 | -0.29 | -2.60% | 10.83 | 11.47 | 99109 | 10880.64 | 0.98% |
| 2026-01-12 | 11.15 | 11.17 | 0.15 | 1.36% | 10.84 | 11.41 | 137776 | 15297.50 | 1.36% |
| 2026-01-09 | 10.68 | 11.02 | 0.31 | 2.89% | 10.65 | 11.10 | 111076 | 12110.32 | 1.10% |
| 2026-01-08 | 10.88 | 10.71 | -0.16 | -1.47% | 10.58 | 10.89 | 81216 | 8725.26 | 0.80% |
| 2026-01-07 | 10.73 | 10.87 | 0.07 | 0.65% | 10.64 | 11.18 | 71379 | 7787.08 | 0.70% |
| 2026-01-06 | 10.65 | 10.80 | 0.15 | 1.41% | 10.62 | 10.94 | 81185 | 8723.39 | 0.80% |
| 2026-01-05 | 10.81 | 10.65 | -0.16 | -1.48% | 10.52 | 10.88 | 58387 | 6208.03 | 0.58% |
| 2025-12-31 | 10.74 | 10.81 | 0.05 | 0.46% | 10.63 | 10.90 | 56214 | 6053.93 | 0.56% |
| 2025-12-30 | 10.36 | 10.76 | 0.33 | 3.16% | 10.30 | 10.85 | 65641 | 6974.64 | 0.65% |
| 2025-12-29 | 10.38 | 10.43 | 0.05 | 0.48% | 10.31 | 10.52 | 36025 | 3744.35 | 0.36% |
| 2025-12-26 | 10.50 | 10.38 | -0.09 | -0.86% | 10.30 | 10.50 | 42007 | 4361.42 | 0.41% |
| 2025-12-25 | 10.50 | 10.47 | -0.05 | -0.48% | 10.41 | 10.59 | 27172 | 2843.13 | 0.27% |
| 2025-12-24 | 10.60 | 10.52 | -0.14 | -1.31% | 10.44 | 10.66 | 31331 | 3298.01 | 0.31% |
| 2025-12-23 | 10.50 | 10.66 | 0.10 | 0.95% | 10.50 | 10.86 | 51570 | 5527.58 | 0.51% |
| 2025-12-22 | 10.23 | 10.56 | 0.30 | 2.92% | 10.23 | 10.78 | 68736 | 7269.41 | 0.68% |
| 2025-12-19 | 10.10 | 10.26 | 0.23 | 2.29% | 10.10 | 10.66 | 53417 | 5520.38 | 0.53% |
| 2025-12-18 | 10.11 | 10.03 | -0.07 | -0.69% | 10.03 | 10.16 | 26215 | 2645.58 | 0.26% |
| 2025-12-17 | 10.20 | 10.10 | -0.12 | -1.17% | 9.91 | 10.28 | 52426 | 5265.58 | 0.52% |
| 2025-12-16 | 10.67 | 10.22 | -0.31 | -2.94% | 10.17 | 10.67 | 56310 | 5785.59 | 0.56% |
| 2025-12-15 | 10.71 | 10.53 | -0.22 | -2.05% | 10.48 | 10.72 | 39513 | 4191.94 | 0.39% |
| 2025-12-12 | 10.99 | 10.75 | -0.19 | -1.74% | 10.73 | 11.04 | 44082 | 4785.60 | 0.44% |
| 2025-12-11 | 10.84 | 10.94 | 0.10 | 0.92% | 10.82 | 11.06 | 49951 | 5472.71 | 0.49% |
| 2025-12-10 | 10.81 | 10.84 | 0.05 | 0.46% | 10.69 | 10.90 | 35485 | 3833.43 | 0.35% |
| 2025-12-09 | 10.78 | 10.79 | 0.00 | 0.00% | 10.73 | 10.86 | 29218 | 3156.65 | 0.29% |
| 2025-12-08 | 10.86 | 10.79 | -0.06 | -0.55% | 10.73 | 10.92 | 50507 | 5467.75 | 0.50% |
| 2025-12-05 | 10.92 | 10.85 | -0.07 | -0.64% | 10.80 | 10.99 | 28566 | 3095.89 | 0.28% |
| 2025-12-04 | 10.90 | 10.92 | -0.15 | -1.36% | 10.90 | 11.05 | 40302 | 4419.14 | 0.40% |
| 2025-12-03 | 10.97 | 11.07 | -0.08 | -0.72% | 10.77 | 11.14 | 65020 | 7096.65 | 0.64% |
| 2025-12-02 | 10.80 | 11.15 | 0.33 | 3.05% | 10.77 | 11.56 | 139727 | 15703.69 | 1.38% |
| 2025-12-01 | 10.79 | 10.82 | 0.03 | 0.28% | 10.63 | 10.94 | 67129 | 7226.74 | 0.66% |
| 2025-11-28 | 10.88 | 10.79 | -0.09 | -0.83% | 10.74 | 10.95 | 40499 | 4381.22 | 0.40% |
| 2025-11-27 | 10.80 | 10.88 | -0.04 | -0.37% | 10.66 | 11.10 | 59423 | 6430.68 | 0.59% |
| 2025-11-26 | 10.94 | 10.92 | -0.02 | -0.18% | 10.70 | 11.19 | 72598 | 7944.64 | 0.72% |
| 2025-11-25 | 10.83 | 10.94 | 0.10 | 0.92% | 10.74 | 11.10 | 49924 | 5474.85 | 0.49% |
| 2025-11-24 | 10.80 | 10.84 | 0.14 | 1.31% | 10.68 | 10.94 | 31571 | 3419.62 | 0.31% |
| 2025-11-21 | 11.22 | 10.70 | -0.49 | -4.38% | 10.64 | 11.27 | 68315 | 7468.87 | 0.67% |
| 2025-11-20 | 11.38 | 11.19 | -0.17 | -1.50% | 11.13 | 11.39 | 39704 | 4448.21 | 0.39% |
| 2025-11-19 | 11.34 | 11.36 | 0.04 | 0.35% | 11.14 | 11.50 | 48745 | 5519.52 | 0.48% |
| 2025-11-18 | 11.37 | 11.32 | -0.06 | -0.53% | 11.17 | 11.42 | 41575 | 4683.12 | 0.41% |
| 2025-11-17 | 11.04 | 11.38 | 0.23 | 2.06% | 11.04 | 11.47 | 60730 | 6876.29 | 0.60% |
| 2025-11-14 | 11.25 | 11.15 | -0.05 | -0.45% | 11.13 | 11.29 | 37034 | 4142.34 | 0.37% |
| 2025-11-13 | 11.29 | 11.20 | -0.05 | -0.44% | 11.16 | 11.35 | 45791 | 5152.44 | 0.45% |
| 2025-11-12 | 11.23 | 11.25 | -0.15 | -1.32% | 11.19 | 11.40 | 37828 | 4254.93 | 0.37% |
| 2025-11-11 | 11.52 | 11.40 | -0.07 | -0.61% | 11.31 | 11.56 | 53610 | 6106.51 | 0.53% |
| 2025-11-10 | 11.25 | 11.47 | 0.24 | 2.14% | 11.00 | 11.95 | 126963 | 14679.46 | 1.25% |
| 2025-11-07 | 11.46 | 11.23 | -0.21 | -1.84% | 11.19 | 11.59 | 51258 | 5813.69 | 0.51% |
| 2025-11-06 | 11.30 | 11.44 | 0.22 | 1.96% | 11.22 | 11.53 | 43724 | 4981.43 | 0.43% |
| 2025-11-05 | 11.20 | 11.22 | -0.04 | -0.36% | 11.12 | 11.35 | 28460 | 3203.09 | 0.28% |
| 2025-11-04 | 11.42 | 11.26 | -0.18 | -1.57% | 11.09 | 11.45 | 50985 | 5715.66 | 0.50% |
| 2025-11-03 | 11.58 | 11.44 | -0.14 | -1.21% | 11.27 | 11.58 | 42698 | 4851.58 | 0.42% |
| 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% |
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。
