| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 11.70 | 11.73 | 0.07 | 0.60% | 11.63 | 11.74 | 20707 | 2423.54 | 0.51% |
| 2025-06-19 | 11.71 | 11.66 | -0.07 | -0.60% | 11.63 | 11.75 | 27968 | 3267.43 | 0.69% |
| 2025-06-18 | 11.83 | 11.73 | -0.14 | -1.18% | 11.67 | 11.84 | 34086 | 3999.04 | 0.84% |
| 2025-06-17 | 11.92 | 11.87 | -0.06 | -0.50% | 11.81 | 12.05 | 47718 | 5681.34 | 1.18% |
| 2025-06-16 | 11.90 | 11.93 | -0.04 | -0.33% | 11.89 | 12.03 | 42104 | 5026.39 | 1.04% |
| 2025-06-13 | 12.16 | 11.97 | -0.16 | -1.32% | 11.95 | 12.59 | 99910 | 12153.38 | 2.47% |
| 2025-06-12 | 12.21 | 12.13 | -0.21 | -1.70% | 12.04 | 12.28 | 61650 | 7481.50 | 1.53% |
| 2025-06-11 | 12.31 | 12.34 | 0.02 | 0.16% | 12.23 | 12.45 | 36791 | 4550.96 | 0.91% |
| 2025-06-10 | 12.33 | 12.32 | -0.03 | -0.24% | 12.19 | 12.43 | 42731 | 5265.43 | 1.06% |
| 2025-06-09 | 12.16 | 12.35 | 0.19 | 1.56% | 12.12 | 12.37 | 41544 | 5113.76 | 1.03% |
| 2025-06-06 | 12.20 | 12.16 | 0.00 | 0.00% | 12.11 | 12.24 | 22803 | 2774.32 | 0.56% |
| 2025-06-05 | 12.33 | 12.16 | -0.13 | -1.06% | 12.14 | 12.33 | 34248 | 4179.60 | 0.85% |
| 2025-06-04 | 12.29 | 12.29 | -0.07 | -0.57% | 12.20 | 12.54 | 42418 | 5206.32 | 1.05% |
| 2025-06-03 | 12.00 | 12.36 | 0.28 | 2.32% | 12.00 | 12.37 | 66192 | 8105.79 | 1.64% |
| 2025-05-30 | 11.99 | 12.08 | 0.06 | 0.50% | 11.96 | 12.18 | 36280 | 4387.69 | 0.90% |
| 2025-05-29 | 11.90 | 12.02 | 0.14 | 1.18% | 11.82 | 12.03 | 28339 | 3393.22 | 0.70% |
| 2025-05-28 | 11.86 | 11.88 | -0.01 | -0.08% | 11.81 | 11.92 | 22642 | 2683.44 | 0.56% |
| 2025-05-27 | 11.83 | 11.89 | 0.02 | 0.17% | 11.81 | 12.00 | 27055 | 3221.83 | 0.67% |
| 2025-05-26 | 11.94 | 11.87 | -0.07 | -0.59% | 11.76 | 11.96 | 37355 | 4430.24 | 0.92% |
| 2025-05-23 | 12.01 | 11.94 | -0.08 | -0.67% | 11.94 | 12.19 | 36653 | 4430.88 | 0.91% |
| 2025-05-22 | 12.18 | 12.02 | -0.16 | -1.31% | 11.99 | 12.18 | 31266 | 3771.23 | 0.77% |
| 2025-05-21 | 12.18 | 12.18 | 0.01 | 0.08% | 12.16 | 12.26 | 30570 | 3730.05 | 0.76% |
| 2025-05-20 | 12.08 | 12.17 | 0.10 | 0.83% | 12.03 | 12.23 | 37414 | 4550.25 | 0.93% |
| 2025-05-19 | 12.19 | 12.07 | -0.15 | -1.23% | 12.00 | 12.19 | 34656 | 4178.72 | 0.86% |
| 2025-05-16 | 12.05 | 12.22 | 0.21 | 1.75% | 12.02 | 12.25 | 51828 | 6288.00 | 1.28% |
| 2025-05-15 | 12.04 | 12.01 | -0.02 | -0.17% | 11.97 | 12.08 | 25863 | 3111.89 | 0.64% |
| 2025-05-14 | 12.05 | 12.03 | -0.02 | -0.17% | 11.93 | 12.06 | 32054 | 3842.26 | 0.79% |
| 2025-05-13 | 12.09 | 12.05 | -0.01 | -0.08% | 12.01 | 12.13 | 27314 | 3291.54 | 0.68% |
| 2025-05-12 | 12.09 | 12.06 | 0.00 | 0.00% | 12.00 | 12.09 | 25407 | 3058.59 | 0.63% |
| 2025-05-09 | 12.05 | 12.06 | 0.01 | 0.08% | 11.99 | 12.08 | 23397 | 2817.77 | 0.58% |
| 2025-05-08 | 11.96 | 12.05 | 0.07 | 0.58% | 11.93 | 12.07 | 33359 | 4014.59 | 0.83% |
| 2025-05-07 | 11.98 | 11.98 | 0.02 | 0.17% | 11.91 | 12.08 | 38218 | 4578.29 | 0.95% |
| 2025-05-06 | 11.85 | 11.96 | 0.12 | 1.01% | 11.82 | 11.96 | 37258 | 4434.59 | 0.92% |
| 2025-04-30 | 11.88 | 11.84 | -0.04 | -0.34% | 11.84 | 11.96 | 28843 | 3428.50 | 0.71% |
| 2025-04-29 | 11.89 | 11.88 | 0.03 | 0.25% | 11.77 | 11.90 | 21263 | 2521.63 | 0.53% |
| 2025-04-28 | 11.98 | 11.85 | -0.13 | -1.09% | 11.72 | 11.98 | 33992 | 4024.78 | 0.84% |
| 2025-04-25 | 12.03 | 11.98 | -0.05 | -0.42% | 11.95 | 12.09 | 37214 | 4467.54 | 0.92% |
| 2025-04-24 | 12.10 | 12.03 | -0.08 | -0.66% | 11.98 | 12.17 | 51021 | 6163.82 | 1.26% |
| 2025-04-23 | 12.50 | 12.11 | -0.75 | -5.83% | 12.07 | 12.50 | 132751 | 16117.29 | 3.29% |
| 2025-04-22 | 12.66 | 12.86 | 0.21 | 1.66% | 12.61 | 12.88 | 39501 | 5051.95 | 0.98% |
| 2025-04-21 | 12.47 | 12.65 | 0.14 | 1.12% | 12.36 | 12.70 | 29686 | 3734.53 | 0.74% |
| 2025-04-18 | 12.56 | 12.51 | -0.05 | -0.40% | 12.40 | 12.79 | 32541 | 4088.42 | 0.81% |
| 2025-04-17 | 12.38 | 12.56 | 0.17 | 1.37% | 12.31 | 12.58 | 27891 | 3487.14 | 0.69% |
| 2025-04-16 | 12.55 | 12.39 | -0.26 | -2.06% | 12.25 | 12.58 | 29712 | 3687.72 | 0.74% |
| 2025-04-15 | 12.60 | 12.65 | 0.05 | 0.40% | 12.45 | 12.70 | 28930 | 3644.77 | 0.72% |
| 2025-04-14 | 12.53 | 12.60 | 0.09 | 0.72% | 12.53 | 12.74 | 34891 | 4405.37 | 0.86% |
| 2025-04-11 | 12.53 | 12.51 | -0.09 | -0.71% | 12.44 | 12.65 | 38673 | 4844.44 | 0.96% |
| 2025-04-10 | 12.41 | 12.60 | 0.33 | 2.69% | 12.36 | 12.74 | 60448 | 7597.63 | 1.50% |
| 2025-04-09 | 11.92 | 12.27 | 0.15 | 1.24% | 11.45 | 12.31 | 69054 | 8193.21 | 1.71% |
| 2025-04-08 | 12.03 | 12.12 | 0.24 | 2.02% | 11.91 | 12.30 | 75034 | 9064.77 | 1.86% |
| 2025-04-07 | 12.59 | 11.88 | -1.32 | -10.00% | 11.88 | 12.78 | 93539 | 11501.06 | 2.32% |
| 2025-04-03 | 13.10 | 13.20 | 0.03 | 0.23% | 13.08 | 13.28 | 35316 | 4660.42 | 0.87% |
| 2025-04-02 | 13.13 | 13.17 | -0.03 | -0.23% | 13.11 | 13.29 | 40969 | 5406.57 | 1.01% |
| 2025-04-01 | 12.87 | 13.20 | 0.33 | 2.56% | 12.87 | 13.32 | 71352 | 9416.42 | 1.77% |
| 2025-03-31 | 12.97 | 12.87 | -0.19 | -1.45% | 12.78 | 13.10 | 44703 | 5775.58 | 1.11% |
| 2025-03-28 | 13.29 | 13.06 | -0.23 | -1.73% | 13.06 | 13.48 | 61463 | 8149.30 | 1.52% |
| 2025-03-27 | 13.11 | 13.29 | 0.16 | 1.22% | 12.96 | 13.31 | 50117 | 6598.87 | 1.24% |
| 2025-03-26 | 13.11 | 13.13 | 0.03 | 0.23% | 13.05 | 13.21 | 38962 | 5120.36 | 0.96% |
| 2025-03-25 | 13.20 | 13.10 | -0.05 | -0.38% | 12.99 | 13.24 | 46955 | 6136.96 | 1.16% |
| 2025-03-24 | 13.24 | 13.15 | -0.09 | -0.68% | 12.96 | 13.30 | 81549 | 10696.58 | 2.02% |
| 2025-03-21 | 14.00 | 13.24 | -0.31 | -2.29% | 13.12 | 14.15 | 142135 | 19085.66 | 3.52% |
| 2025-03-20 | 13.26 | 13.55 | 0.30 | 2.26% | 13.10 | 13.75 | 125303 | 16848.79 | 3.10% |
| 2025-03-19 | 13.13 | 13.25 | 0.09 | 0.68% | 13.10 | 13.30 | 57597 | 7617.81 | 1.43% |
| 2025-03-18 | 13.14 | 13.16 | 0.06 | 0.46% | 13.02 | 13.16 | 37812 | 4950.48 | 0.94% |
| 2025-03-17 | 13.08 | 13.10 | 0.12 | 0.92% | 13.06 | 13.20 | 59609 | 7823.29 | 1.48% |
| 2025-03-14 | 12.71 | 12.98 | 0.28 | 2.20% | 12.67 | 12.99 | 68377 | 8795.57 | 1.69% |
| 2025-03-13 | 12.69 | 12.70 | 0.01 | 0.08% | 12.57 | 12.73 | 32201 | 4073.65 | 0.80% |
| 2025-03-12 | 12.79 | 12.69 | -0.09 | -0.70% | 12.66 | 12.84 | 38257 | 4861.06 | 0.95% |
| 2025-03-11 | 12.71 | 12.78 | -0.06 | -0.47% | 12.67 | 12.80 | 23950 | 3051.40 | 0.59% |
| 2025-03-10 | 12.77 | 12.84 | 0.10 | 0.78% | 12.76 | 12.89 | 28185 | 3614.69 | 0.70% |
| 2025-03-07 | 12.73 | 12.74 | -0.01 | -0.08% | 12.65 | 12.83 | 24774 | 3156.20 | 0.61% |
| 2025-03-06 | 12.72 | 12.75 | 0.07 | 0.55% | 12.65 | 12.80 | 29266 | 3727.46 | 0.72% |
| 2025-03-05 | 12.87 | 12.68 | -0.19 | -1.48% | 12.61 | 12.88 | 29858 | 3786.27 | 0.74% |
| 2025-03-04 | 12.68 | 12.87 | 0.17 | 1.34% | 12.63 | 12.88 | 36334 | 4651.79 | 0.90% |
| 2025-03-03 | 12.59 | 12.70 | 0.12 | 0.95% | 12.55 | 12.81 | 41112 | 5233.04 | 1.02% |
| 2025-02-28 | 12.73 | 12.58 | -0.19 | -1.49% | 12.50 | 12.88 | 49591 | 6288.15 | 1.23% |
| 2025-02-27 | 12.76 | 12.77 | 0.00 | 0.00% | 12.60 | 12.78 | 42205 | 5357.90 | 1.05% |
| 2025-02-26 | 12.74 | 12.77 | 0.05 | 0.39% | 12.71 | 12.78 | 28611 | 3646.05 | 0.71% |
| 2025-02-25 | 12.89 | 12.72 | -0.18 | -1.40% | 12.69 | 12.89 | 41002 | 5228.81 | 1.02% |
| 2025-02-24 | 12.98 | 12.90 | -0.11 | -0.85% | 12.85 | 13.02 | 41090 | 5315.80 | 1.02% |
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。
