| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 11.03 | 10.34 | -1.15 | -10.01% | 10.34 | 11.09 | 48210 | 5086.37 | 0.48% |
| 2025-04-03 | 11.42 | 11.49 | -0.04 | -0.35% | 11.38 | 11.54 | 20242 | 2317.65 | 0.20% |
| 2025-04-02 | 11.56 | 11.53 | 0.03 | 0.26% | 11.46 | 11.59 | 14465 | 1668.90 | 0.14% |
| 2025-04-01 | 11.50 | 11.50 | 0.05 | 0.44% | 11.42 | 11.66 | 17701 | 2036.39 | 0.17% |
| 2025-03-31 | 11.59 | 11.45 | -0.23 | -1.97% | 11.44 | 11.74 | 26764 | 3091.47 | 0.26% |
| 2025-03-28 | 11.82 | 11.68 | -0.19 | -1.60% | 11.54 | 11.85 | 32821 | 3831.17 | 0.32% |
| 2025-03-27 | 11.61 | 11.87 | 0.17 | 1.45% | 11.54 | 11.97 | 38675 | 4565.52 | 0.38% |
| 2025-03-26 | 11.72 | 11.70 | 0.05 | 0.43% | 11.55 | 11.76 | 35995 | 4203.26 | 0.36% |
| 2025-03-25 | 11.94 | 11.65 | -0.33 | -2.75% | 11.39 | 12.06 | 70718 | 8253.70 | 0.70% |
| 2025-03-24 | 12.06 | 11.98 | -0.15 | -1.24% | 11.88 | 12.17 | 35297 | 4232.19 | 0.35% |
| 2025-03-21 | 12.55 | 12.13 | -0.35 | -2.80% | 12.05 | 12.56 | 53405 | 6550.05 | 0.53% |
| 2025-03-20 | 12.88 | 12.48 | -0.40 | -3.11% | 12.45 | 12.88 | 72665 | 9140.90 | 0.72% |
| 2025-03-19 | 13.02 | 12.88 | -0.07 | -0.54% | 12.84 | 13.33 | 69736 | 9094.37 | 0.69% |
| 2025-03-18 | 12.95 | 12.95 | 0.09 | 0.70% | 12.82 | 13.15 | 55827 | 7248.76 | 0.55% |
| 2025-03-17 | 12.91 | 12.86 | -0.05 | -0.39% | 12.73 | 12.98 | 41094 | 5272.83 | 0.41% |
| 2025-03-14 | 12.89 | 12.91 | 0.03 | 0.23% | 12.83 | 12.95 | 39682 | 5114.84 | 0.39% |
| 2025-03-13 | 12.99 | 12.88 | -0.12 | -0.92% | 12.80 | 13.08 | 23378 | 3016.61 | 0.23% |
| 2025-03-12 | 12.97 | 13.00 | 0.05 | 0.39% | 12.86 | 13.01 | 22144 | 2867.34 | 0.22% |
| 2025-03-11 | 12.85 | 12.95 | -0.05 | -0.38% | 12.74 | 13.02 | 26279 | 3386.80 | 0.26% |
| 2025-03-10 | 13.10 | 13.00 | -0.15 | -1.14% | 12.87 | 13.15 | 31118 | 4043.98 | 0.31% |
| 2025-03-07 | 13.09 | 13.15 | 0.01 | 0.08% | 13.02 | 13.20 | 33755 | 4421.46 | 0.33% |
| 2025-03-06 | 13.17 | 13.14 | -0.03 | -0.23% | 13.05 | 13.28 | 31669 | 4166.88 | 0.31% |
| 2025-03-05 | 13.40 | 13.17 | -0.04 | -0.30% | 12.91 | 13.41 | 40125 | 5255.30 | 0.40% |
| 2025-03-04 | 13.12 | 13.21 | 0.01 | 0.08% | 13.04 | 13.25 | 33220 | 4360.14 | 0.33% |
| 2025-03-03 | 13.28 | 13.20 | -0.08 | -0.60% | 13.10 | 13.55 | 55301 | 7353.84 | 0.55% |
| 2025-02-28 | 13.40 | 13.28 | -0.08 | -0.60% | 13.13 | 13.41 | 46636 | 6172.65 | 0.46% |
| 2025-02-27 | 13.75 | 13.36 | -0.39 | -2.84% | 13.32 | 13.77 | 42008 | 5658.11 | 0.41% |
| 2025-02-26 | 14.01 | 13.75 | -0.26 | -1.86% | 13.62 | 14.04 | 78531 | 10804.47 | 0.78% |
| 2025-02-25 | 13.70 | 14.01 | 0.22 | 1.60% | 13.60 | 14.16 | 109381 | 15283.45 | 1.08% |
| 2025-02-24 | 13.79 | 13.79 | -0.01 | -0.07% | 13.46 | 13.83 | 56823 | 7768.04 | 0.56% |
| 2025-02-21 | 13.27 | 13.80 | 0.47 | 3.53% | 12.87 | 13.81 | 151740 | 20333.82 | 1.50% |
| 2025-02-20 | 13.10 | 13.33 | 0.25 | 1.91% | 12.91 | 13.44 | 70938 | 9374.07 | 0.70% |
| 2025-02-19 | 13.01 | 13.08 | 0.07 | 0.54% | 12.80 | 13.20 | 33825 | 4403.99 | 0.33% |
| 2025-02-18 | 12.93 | 13.01 | 0.08 | 0.62% | 12.84 | 13.20 | 41126 | 5365.37 | 0.41% |
| 2025-02-17 | 13.05 | 12.93 | -0.09 | -0.69% | 12.80 | 13.06 | 34875 | 4489.38 | 0.34% |
| 2025-02-14 | 13.23 | 13.02 | -0.21 | -1.59% | 12.98 | 13.30 | 37371 | 4894.77 | 0.37% |
| 2025-02-13 | 13.45 | 13.23 | -0.22 | -1.64% | 13.23 | 13.53 | 38400 | 5127.95 | 0.38% |
| 2025-02-12 | 13.48 | 13.45 | -0.08 | -0.59% | 13.28 | 13.54 | 44882 | 6026.50 | 0.44% |
| 2025-02-11 | 13.50 | 13.53 | 0.37 | 2.81% | 13.09 | 13.60 | 86977 | 11632.82 | 0.86% |
| 2025-02-10 | 13.42 | 13.16 | -0.22 | -1.64% | 13.12 | 13.65 | 69702 | 9279.94 | 0.69% |
| 2025-02-07 | 13.18 | 13.38 | 0.30 | 2.29% | 13.01 | 13.45 | 68716 | 9129.12 | 0.68% |
| 2025-02-06 | 13.03 | 13.08 | 0.08 | 0.62% | 12.86 | 13.21 | 52060 | 6794.45 | 0.51% |
| 2025-02-05 | 13.08 | 13.00 | -0.04 | -0.31% | 12.70 | 13.19 | 57424 | 7430.78 | 0.57% |
| 2025-01-27 | 12.74 | 13.04 | 0.26 | 2.03% | 12.55 | 13.25 | 91886 | 11921.84 | 0.91% |
| 2025-01-24 | 13.37 | 12.78 | -0.62 | -4.63% | 12.77 | 13.42 | 97594 | 12659.74 | 0.96% |
| 2025-01-23 | 13.65 | 13.40 | -0.19 | -1.40% | 13.27 | 13.74 | 64382 | 8662.74 | 0.64% |
| 2025-01-22 | 13.05 | 13.59 | 0.42 | 3.19% | 12.96 | 13.67 | 114348 | 15294.92 | 1.13% |
| 2025-01-21 | 14.05 | 13.17 | -0.81 | -5.79% | 13.05 | 14.49 | 147997 | 19884.68 | 1.46% |
| 2025-01-20 | 14.50 | 13.98 | -0.23 | -1.62% | 13.95 | 14.80 | 154322 | 22123.72 | 1.52% |
| 2025-01-17 | 13.50 | 14.21 | 0.73 | 5.42% | 13.49 | 14.54 | 158718 | 22513.46 | 1.57% |
| 2025-01-16 | 13.40 | 13.48 | 0.07 | 0.52% | 13.21 | 13.79 | 77330 | 10454.77 | 0.76% |
| 2025-01-15 | 13.39 | 13.41 | 0.03 | 0.22% | 13.24 | 13.55 | 52533 | 7037.19 | 0.52% |
| 2025-01-14 | 13.22 | 13.38 | 0.18 | 1.36% | 13.04 | 13.40 | 87151 | 11543.89 | 0.86% |
| 2025-01-13 | 13.05 | 13.20 | 0.32 | 2.48% | 12.74 | 13.22 | 65333 | 8531.87 | 0.65% |
| 2025-01-10 | 13.01 | 12.88 | -0.14 | -1.08% | 12.73 | 13.30 | 62990 | 8212.95 | 0.62% |
| 2025-01-09 | 13.08 | 13.02 | -0.06 | -0.46% | 12.82 | 13.13 | 55368 | 7179.27 | 0.55% |
| 2025-01-08 | 12.77 | 13.08 | 0.31 | 2.43% | 12.70 | 13.25 | 107732 | 14024.00 | 1.06% |
| 2025-01-07 | 12.53 | 12.77 | 0.20 | 1.59% | 12.45 | 12.88 | 51229 | 6495.78 | 0.51% |
| 2025-01-06 | 12.32 | 12.57 | 0.25 | 2.03% | 12.13 | 12.74 | 47148 | 5885.28 | 0.47% |
| 2025-01-03 | 12.62 | 12.32 | -0.32 | -2.53% | 12.26 | 12.77 | 52181 | 6483.04 | 0.52% |
| 2025-01-02 | 12.75 | 12.64 | -0.05 | -0.39% | 12.39 | 13.23 | 68633 | 8783.28 | 0.68% |
| 2024-12-31 | 13.16 | 12.69 | -0.42 | -3.20% | 12.68 | 13.28 | 74944 | 9744.08 | 0.74% |
| 2024-12-30 | 12.27 | 13.11 | 0.84 | 6.85% | 12.11 | 13.20 | 129843 | 16738.20 | 1.28% |
| 2024-12-27 | 12.36 | 12.27 | -0.08 | -0.65% | 12.21 | 12.48 | 42123 | 5208.11 | 0.42% |
| 2024-12-26 | 12.60 | 12.35 | -0.08 | -0.64% | 12.32 | 12.77 | 52478 | 6582.28 | 0.52% |
| 2024-12-25 | 12.50 | 12.43 | -0.06 | -0.48% | 12.31 | 12.56 | 33270 | 4137.30 | 0.33% |
| 2024-12-24 | 12.37 | 12.49 | 0.07 | 0.56% | 12.17 | 12.52 | 39671 | 4893.54 | 0.39% |
| 2024-12-23 | 12.36 | 12.42 | 0.09 | 0.73% | 12.21 | 12.77 | 62022 | 7757.42 | 0.61% |
| 2024-12-20 | 12.25 | 12.33 | 0.06 | 0.49% | 12.17 | 12.48 | 27229 | 3355.35 | 0.27% |
| 2024-12-19 | 12.74 | 12.27 | -0.47 | -3.69% | 12.16 | 12.74 | 43740 | 5391.30 | 0.43% |
| 2024-12-18 | 12.50 | 12.74 | 0.24 | 1.92% | 12.38 | 12.91 | 38135 | 4825.64 | 0.38% |
| 2024-12-17 | 12.52 | 12.50 | -0.14 | -1.11% | 12.40 | 12.72 | 34222 | 4287.87 | 0.34% |
| 2024-12-16 | 12.87 | 12.64 | -0.16 | -1.25% | 12.58 | 12.96 | 32618 | 4141.85 | 0.32% |
| 2024-12-13 | 13.19 | 12.80 | -0.51 | -3.83% | 12.80 | 13.35 | 42129 | 5476.98 | 0.42% |
| 2024-12-12 | 13.79 | 13.31 | -0.22 | -1.63% | 13.20 | 13.79 | 63776 | 8559.44 | 0.63% |
| 2024-12-11 | 13.05 | 13.53 | 0.47 | 3.60% | 12.97 | 13.57 | 82404 | 10942.69 | 0.81% |
| 2024-12-10 | 13.00 | 13.06 | 0.34 | 2.67% | 12.90 | 13.28 | 65972 | 8589.21 | 0.65% |
| 2024-12-09 | 13.10 | 12.72 | -0.37 | -2.83% | 12.66 | 13.11 | 64084 | 8198.70 | 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。
