| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 12.01 | 12.06 | -0.03 | -0.25% | 11.92 | 12.23 | 38571 | 4651.76 | 0.96% |
| 2025-12-11 | 12.07 | 12.09 | 0.04 | 0.33% | 12.06 | 12.44 | 54677 | 6682.25 | 1.35% |
| 2025-12-10 | 12.03 | 12.05 | -0.08 | -0.66% | 11.92 | 12.11 | 41695 | 5002.30 | 1.03% |
| 2025-12-09 | 12.20 | 12.13 | -0.04 | -0.33% | 12.12 | 12.29 | 35160 | 4284.43 | 0.87% |
| 2025-12-08 | 12.14 | 12.17 | 0.01 | 0.08% | 12.11 | 12.20 | 32261 | 3923.87 | 0.80% |
| 2025-12-05 | 12.19 | 12.16 | -0.02 | -0.16% | 11.99 | 12.27 | 41890 | 5061.02 | 1.04% |
| 2025-12-04 | 12.38 | 12.18 | -0.22 | -1.77% | 12.14 | 12.40 | 52146 | 6370.38 | 1.29% |
| 2025-12-03 | 12.02 | 12.40 | 0.39 | 3.25% | 11.97 | 12.57 | 126655 | 15599.98 | 3.14% |
| 2025-12-02 | 12.08 | 12.01 | -0.08 | -0.66% | 11.95 | 12.09 | 24115 | 2895.70 | 0.60% |
| 2025-12-01 | 11.99 | 12.09 | 0.11 | 0.92% | 11.97 | 12.11 | 34280 | 4133.98 | 0.85% |
| 2025-11-28 | 12.08 | 11.98 | 0.02 | 0.17% | 11.91 | 12.13 | 42536 | 5090.60 | 1.05% |
| 2025-11-27 | 11.98 | 11.96 | -0.04 | -0.33% | 11.91 | 12.05 | 29857 | 3573.84 | 0.74% |
| 2025-11-26 | 12.18 | 12.00 | -0.12 | -0.99% | 11.98 | 12.34 | 49523 | 6017.49 | 1.23% |
| 2025-11-25 | 12.04 | 12.12 | 0.13 | 1.08% | 11.95 | 12.25 | 51062 | 6215.51 | 1.26% |
| 2025-11-24 | 11.90 | 11.99 | 0.15 | 1.27% | 11.87 | 12.03 | 29624 | 3540.50 | 0.73% |
| 2025-11-21 | 12.20 | 11.84 | -0.46 | -3.74% | 11.79 | 12.30 | 61601 | 7369.57 | 1.53% |
| 2025-11-20 | 12.30 | 12.30 | 0.03 | 0.24% | 12.20 | 12.43 | 39301 | 4834.67 | 0.97% |
| 2025-11-19 | 12.54 | 12.27 | -0.26 | -2.08% | 12.26 | 12.59 | 42750 | 5289.33 | 1.06% |
| 2025-11-18 | 12.66 | 12.53 | -0.14 | -1.10% | 12.46 | 12.70 | 51404 | 6448.24 | 1.27% |
| 2025-11-17 | 12.81 | 12.67 | -0.23 | -1.78% | 12.61 | 12.89 | 78409 | 9952.82 | 1.94% |
| 2025-11-14 | 12.54 | 12.90 | 0.30 | 2.38% | 12.52 | 13.34 | 183306 | 23838.91 | 4.54% |
| 2025-11-13 | 12.54 | 12.60 | 0.03 | 0.24% | 12.36 | 12.63 | 61068 | 7629.50 | 1.51% |
| 2025-11-12 | 12.38 | 12.57 | 0.17 | 1.37% | 12.38 | 12.81 | 108445 | 13672.01 | 2.69% |
| 2025-11-11 | 12.26 | 12.40 | 0.11 | 0.90% | 12.23 | 12.48 | 51031 | 6305.40 | 1.26% |
| 2025-11-10 | 12.18 | 12.29 | 0.11 | 0.90% | 12.15 | 12.30 | 39948 | 4889.25 | 0.99% |
| 2025-11-07 | 12.10 | 12.18 | 0.07 | 0.58% | 12.08 | 12.24 | 29827 | 3630.43 | 0.74% |
| 2025-11-06 | 12.14 | 12.11 | -0.03 | -0.25% | 12.08 | 12.17 | 25164 | 3046.24 | 0.62% |
| 2025-11-05 | 12.08 | 12.14 | 0.02 | 0.17% | 12.05 | 12.19 | 28375 | 3443.80 | 0.70% |
| 2025-11-04 | 12.12 | 12.12 | 0.02 | 0.17% | 12.02 | 12.13 | 26566 | 3205.38 | 0.66% |
| 2025-11-03 | 12.09 | 12.10 | 0.01 | 0.08% | 12.04 | 12.14 | 26615 | 3218.33 | 0.66% |
| 2025-10-31 | 11.85 | 12.09 | 0.23 | 1.94% | 11.84 | 12.10 | 40291 | 4843.04 | 1.00% |
| 2025-10-30 | 12.03 | 11.86 | -0.18 | -1.50% | 11.86 | 12.03 | 50163 | 5990.47 | 1.24% |
| 2025-10-29 | 12.13 | 12.04 | -0.08 | -0.66% | 11.95 | 12.18 | 55689 | 6690.40 | 1.38% |
| 2025-10-28 | 12.10 | 12.12 | -0.19 | -1.54% | 12.07 | 12.28 | 68379 | 8313.35 | 1.69% |
| 2025-10-27 | 12.35 | 12.31 | -0.01 | -0.08% | 12.25 | 12.39 | 42625 | 5244.88 | 1.06% |
| 2025-10-24 | 12.42 | 12.32 | -0.13 | -1.04% | 12.31 | 12.50 | 46313 | 5735.07 | 1.15% |
| 2025-10-23 | 12.60 | 12.45 | -0.21 | -1.66% | 12.26 | 12.61 | 55501 | 6871.01 | 1.37% |
| 2025-10-22 | 12.47 | 12.66 | 0.17 | 1.36% | 12.45 | 12.73 | 63098 | 7954.82 | 1.56% |
| 2025-10-21 | 12.49 | 12.49 | -0.02 | -0.16% | 12.40 | 12.55 | 48097 | 5994.09 | 1.19% |
| 2025-10-20 | 12.79 | 12.51 | 0.06 | 0.48% | 12.40 | 12.79 | 34574 | 4321.17 | 0.86% |
| 2025-10-17 | 12.66 | 12.45 | -0.25 | -1.97% | 12.45 | 12.77 | 41912 | 5276.01 | 1.04% |
| 2025-10-16 | 12.53 | 12.70 | 0.22 | 1.76% | 12.45 | 12.81 | 76180 | 9675.99 | 1.89% |
| 2025-10-15 | 12.33 | 12.48 | 0.14 | 1.13% | 12.29 | 12.50 | 30172 | 3749.46 | 0.75% |
| 2025-10-14 | 12.41 | 12.34 | -0.03 | -0.24% | 12.31 | 12.46 | 31501 | 3904.96 | 0.78% |
| 2025-10-13 | 12.31 | 12.37 | -0.23 | -1.83% | 12.10 | 12.41 | 45439 | 5598.68 | 1.13% |
| 2025-10-10 | 12.52 | 12.60 | 0.08 | 0.64% | 12.44 | 12.66 | 31033 | 3910.68 | 0.77% |
| 2025-10-09 | 12.67 | 12.52 | -0.13 | -1.03% | 12.43 | 12.67 | 45295 | 5670.59 | 1.12% |
| 2025-09-30 | 12.65 | 12.65 | -0.01 | -0.08% | 12.61 | 12.70 | 30577 | 3870.92 | 0.76% |
| 2025-09-29 | 12.89 | 12.66 | 0.01 | 0.08% | 12.54 | 12.89 | 41324 | 5220.62 | 1.02% |
| 2025-09-26 | 12.86 | 12.65 | -0.18 | -1.40% | 12.64 | 12.87 | 55267 | 7027.76 | 1.37% |
| 2025-09-25 | 13.00 | 12.83 | -0.05 | -0.39% | 12.72 | 13.23 | 71337 | 9234.48 | 1.77% |
| 2025-09-24 | 12.62 | 12.88 | 0.13 | 1.02% | 12.62 | 13.03 | 56530 | 7255.84 | 1.40% |
| 2025-09-23 | 12.88 | 12.75 | -0.25 | -1.92% | 12.55 | 12.95 | 59066 | 7500.89 | 1.46% |
| 2025-09-22 | 13.12 | 13.00 | -0.05 | -0.38% | 12.83 | 13.29 | 65280 | 8470.43 | 1.62% |
| 2025-09-19 | 13.21 | 13.05 | -0.18 | -1.36% | 13.01 | 13.32 | 55712 | 7314.25 | 1.38% |
| 2025-09-18 | 13.42 | 13.23 | -0.23 | -1.71% | 13.15 | 13.60 | 101305 | 13507.82 | 2.51% |
| 2025-09-17 | 13.48 | 13.46 | -0.05 | -0.37% | 13.34 | 13.60 | 98055 | 13175.76 | 2.43% |
| 2025-09-16 | 13.11 | 13.51 | 0.42 | 3.21% | 13.06 | 13.65 | 180076 | 24120.70 | 4.46% |
| 2025-09-15 | 12.96 | 13.09 | 0.20 | 1.55% | 12.91 | 13.17 | 79846 | 10426.32 | 1.98% |
| 2025-09-12 | 12.94 | 12.89 | -0.05 | -0.39% | 12.86 | 12.96 | 42077 | 5431.23 | 1.04% |
| 2025-09-11 | 12.89 | 12.94 | 0.03 | 0.23% | 12.73 | 12.95 | 45917 | 5896.58 | 1.14% |
| 2025-09-10 | 12.97 | 12.91 | -0.03 | -0.23% | 12.82 | 13.05 | 36647 | 4733.55 | 0.91% |
| 2025-09-09 | 13.06 | 12.94 | -0.15 | -1.15% | 12.87 | 13.18 | 69145 | 9002.16 | 1.71% |
| 2025-09-08 | 12.90 | 13.09 | 0.13 | 1.00% | 12.86 | 13.09 | 68377 | 8879.77 | 1.69% |
| 2025-09-05 | 12.86 | 12.96 | 0.10 | 0.78% | 12.77 | 12.96 | 54384 | 7002.54 | 1.35% |
| 2025-09-04 | 12.75 | 12.86 | 0.06 | 0.47% | 12.69 | 12.90 | 71695 | 9184.10 | 1.78% |
| 2025-09-03 | 12.62 | 12.80 | 0.18 | 1.43% | 12.62 | 12.94 | 83966 | 10745.51 | 2.08% |
| 2025-09-02 | 12.86 | 12.62 | -0.20 | -1.56% | 12.55 | 12.86 | 50616 | 6401.09 | 1.25% |
| 2025-09-01 | 12.68 | 12.82 | 0.13 | 1.02% | 12.53 | 12.82 | 53713 | 6833.00 | 1.33% |
| 2025-08-29 | 12.70 | 12.69 | -0.03 | -0.24% | 12.61 | 12.73 | 44991 | 5700.19 | 1.11% |
| 2025-08-28 | 12.65 | 12.72 | 0.04 | 0.32% | 12.38 | 12.78 | 89244 | 11267.09 | 2.21% |
| 2025-08-27 | 13.04 | 12.68 | -0.33 | -2.54% | 12.68 | 13.04 | 104932 | 13492.18 | 2.60% |
| 2025-08-26 | 13.10 | 13.01 | -0.10 | -0.76% | 13.00 | 13.11 | 85623 | 11166.98 | 2.12% |
| 2025-08-25 | 13.12 | 13.11 | 0.00 | 0.00% | 13.05 | 13.18 | 85379 | 11189.20 | 2.11% |
| 2025-08-22 | 13.19 | 13.11 | -0.10 | -0.76% | 13.00 | 13.19 | 85561 | 11185.65 | 2.12% |
| 2025-08-21 | 13.10 | 13.21 | 0.12 | 0.92% | 13.10 | 13.32 | 101918 | 13452.08 | 2.52% |
| 2025-08-20 | 13.13 | 13.09 | -0.02 | -0.15% | 12.92 | 13.14 | 74770 | 9738.18 | 1.85% |
| 2025-08-19 | 13.07 | 13.11 | 0.04 | 0.31% | 13.05 | 13.33 | 124638 | 16448.61 | 3.09% |
| 2025-08-18 | 13.08 | 13.07 | 0.02 | 0.15% | 12.99 | 13.14 | 102061 | 13328.03 | 2.53% |
| 2025-08-15 | 12.82 | 13.05 | 0.22 | 1.71% | 12.76 | 13.12 | 82944 | 10736.57 | 2.05% |
贵州三力(603439)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。
