| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-21 | 13.08 | 13.01 | -0.07 | -0.54% | 12.90 | 13.18 | 40595 | 5274.87 | 1.01% |
| 2025-02-20 | 12.84 | 13.08 | 0.22 | 1.71% | 12.82 | 13.14 | 49418 | 6443.98 | 1.22% |
| 2025-02-19 | 12.76 | 12.86 | 0.06 | 0.47% | 12.72 | 12.93 | 30034 | 3857.26 | 0.74% |
| 2025-02-18 | 13.06 | 12.80 | -0.29 | -2.22% | 12.75 | 13.08 | 42690 | 5514.94 | 1.06% |
| 2025-02-17 | 13.26 | 13.09 | -0.14 | -1.06% | 13.07 | 13.33 | 47525 | 6258.51 | 1.18% |
| 2025-02-14 | 12.88 | 13.23 | 0.31 | 2.40% | 12.87 | 13.25 | 72829 | 9573.86 | 1.80% |
| 2025-02-13 | 12.98 | 12.92 | -0.08 | -0.62% | 12.89 | 13.03 | 40273 | 5224.35 | 1.00% |
| 2025-02-12 | 12.93 | 13.00 | 0.04 | 0.31% | 12.86 | 13.00 | 34848 | 4504.26 | 0.86% |
| 2025-02-11 | 13.16 | 12.96 | -0.19 | -1.44% | 12.90 | 13.16 | 42818 | 5550.71 | 1.06% |
| 2025-02-10 | 13.15 | 13.15 | 0.00 | 0.00% | 13.08 | 13.23 | 52307 | 6884.34 | 1.30% |
| 2025-02-07 | 13.15 | 13.15 | -0.04 | -0.30% | 13.00 | 13.26 | 64957 | 8552.39 | 1.61% |
| 2025-02-06 | 12.95 | 13.19 | 0.17 | 1.31% | 12.92 | 13.31 | 45413 | 5980.34 | 1.12% |
| 2025-02-05 | 12.92 | 13.02 | 0.20 | 1.56% | 12.88 | 13.20 | 47596 | 6204.28 | 1.18% |
| 2025-01-27 | 12.88 | 12.82 | 0.07 | 0.55% | 12.71 | 12.92 | 30187 | 3875.30 | 0.75% |
| 2025-01-24 | 12.69 | 12.75 | 0.03 | 0.24% | 12.60 | 12.81 | 33907 | 4312.58 | 0.84% |
| 2025-01-23 | 12.82 | 12.72 | -0.04 | -0.31% | 12.70 | 12.96 | 35565 | 4565.17 | 0.88% |
| 2025-01-22 | 12.83 | 12.76 | -0.18 | -1.39% | 12.66 | 12.90 | 36734 | 4693.51 | 0.91% |
| 2025-01-21 | 12.79 | 12.94 | 0.11 | 0.86% | 12.62 | 13.20 | 79579 | 10304.78 | 1.97% |
| 2025-01-20 | 12.64 | 12.83 | 0.19 | 1.50% | 12.64 | 13.16 | 68605 | 8806.44 | 1.70% |
| 2025-01-17 | 12.45 | 12.64 | 0.16 | 1.28% | 12.36 | 12.65 | 34097 | 4279.54 | 0.84% |
| 2025-01-16 | 12.47 | 12.48 | 0.05 | 0.40% | 12.34 | 12.63 | 31629 | 3951.52 | 0.78% |
| 2025-01-15 | 12.53 | 12.43 | -0.19 | -1.51% | 12.41 | 12.61 | 35661 | 4450.40 | 0.88% |
| 2025-01-14 | 12.30 | 12.62 | 0.26 | 2.10% | 12.30 | 12.65 | 49099 | 6134.26 | 1.22% |
| 2025-01-13 | 12.33 | 12.36 | -0.16 | -1.28% | 12.23 | 12.45 | 35956 | 4435.37 | 0.89% |
| 2025-01-10 | 12.80 | 12.52 | -0.32 | -2.49% | 12.50 | 12.88 | 41961 | 5306.22 | 1.04% |
| 2025-01-09 | 12.76 | 12.84 | -0.04 | -0.31% | 12.60 | 12.97 | 43183 | 5536.83 | 1.07% |
| 2025-01-08 | 12.82 | 12.88 | -0.02 | -0.16% | 12.64 | 13.01 | 61663 | 7928.18 | 1.53% |
| 2025-01-07 | 13.21 | 12.90 | -0.51 | -3.80% | 12.58 | 13.22 | 96304 | 12336.90 | 2.38% |
| 2025-01-06 | 12.69 | 13.41 | 0.90 | 7.19% | 12.62 | 13.42 | 122191 | 16049.32 | 3.03% |
| 2025-01-03 | 12.72 | 12.51 | -0.16 | -1.26% | 12.43 | 12.87 | 48495 | 6134.50 | 1.20% |
| 2025-01-02 | 13.00 | 12.67 | -0.33 | -2.54% | 12.60 | 13.12 | 47827 | 6160.39 | 1.17% |
| 2024-12-31 | 13.40 | 13.00 | -0.41 | -3.06% | 12.95 | 13.42 | 50883 | 6699.37 | 1.24% |
| 2024-12-30 | 13.69 | 13.41 | -0.31 | -2.26% | 13.35 | 13.73 | 54343 | 7320.51 | 1.33% |
| 2024-12-27 | 13.51 | 13.72 | 0.21 | 1.55% | 13.44 | 13.80 | 48408 | 6616.07 | 1.18% |
| 2024-12-26 | 13.49 | 13.51 | 0.03 | 0.22% | 13.40 | 13.57 | 27712 | 3742.50 | 0.68% |
| 2024-12-25 | 13.59 | 13.48 | -0.11 | -0.81% | 13.37 | 13.62 | 36159 | 4864.68 | 0.88% |
| 2024-12-24 | 13.60 | 13.59 | -0.01 | -0.07% | 13.46 | 13.79 | 47084 | 6406.14 | 1.15% |
| 2024-12-23 | 13.93 | 13.60 | -0.32 | -2.30% | 13.54 | 14.04 | 46874 | 6441.34 | 1.15% |
| 2024-12-20 | 13.78 | 13.92 | 0.22 | 1.61% | 13.70 | 13.99 | 35725 | 4953.34 | 0.87% |
| 2024-12-19 | 13.60 | 13.70 | -0.08 | -0.58% | 13.60 | 13.81 | 33329 | 4567.67 | 0.81% |
| 2024-12-18 | 13.74 | 13.78 | 0.02 | 0.15% | 13.66 | 13.95 | 34199 | 4720.93 | 0.84% |
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。
