| 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 | 11.90 | 11.90 | 0.04 | 0.34% | 11.81 | 11.95 | 21738 | 2580.91 | 0.54% |
| 2026-02-02 | 11.90 | 11.86 | -0.11 | -0.92% | 11.81 | 12.07 | 32542 | 3886.59 | 0.81% |
| 2026-01-30 | 11.98 | 11.97 | -0.05 | -0.42% | 11.88 | 12.14 | 37182 | 4461.59 | 0.92% |
| 2026-01-29 | 12.04 | 12.02 | 0.01 | 0.08% | 11.89 | 12.04 | 36516 | 4367.97 | 0.90% |
| 2026-01-28 | 12.31 | 12.01 | -0.30 | -2.44% | 11.98 | 12.33 | 56275 | 6818.34 | 1.39% |
| 2026-01-27 | 12.48 | 12.31 | -0.22 | -1.76% | 12.10 | 12.50 | 54853 | 6710.17 | 1.36% |
| 2026-01-26 | 12.14 | 12.53 | 0.23 | 1.87% | 12.08 | 12.74 | 121862 | 15187.46 | 3.02% |
| 2026-01-23 | 12.20 | 12.30 | 0.10 | 0.82% | 12.19 | 12.43 | 48070 | 5912.22 | 1.19% |
| 2026-01-22 | 12.20 | 12.20 | 0.05 | 0.41% | 12.13 | 12.25 | 32375 | 3946.42 | 0.80% |
| 2026-01-21 | 11.99 | 12.15 | 0.12 | 1.00% | 11.97 | 12.27 | 56016 | 6796.78 | 1.39% |
| 2026-01-20 | 12.03 | 12.03 | 0.02 | 0.17% | 12.00 | 12.12 | 38867 | 4686.05 | 0.96% |
| 2026-01-19 | 11.80 | 12.01 | 0.13 | 1.09% | 11.80 | 12.02 | 29299 | 3497.19 | 0.73% |
| 2026-01-16 | 11.95 | 11.88 | -0.07 | -0.59% | 11.84 | 12.01 | 27866 | 3314.69 | 0.69% |
| 2026-01-15 | 12.01 | 11.95 | -0.05 | -0.42% | 11.90 | 12.07 | 38433 | 4611.41 | 0.95% |
| 2026-01-14 | 11.93 | 12.00 | 0.02 | 0.17% | 11.93 | 12.07 | 57358 | 6887.50 | 1.42% |
| 2026-01-13 | 11.95 | 11.98 | 0.04 | 0.34% | 11.88 | 12.09 | 64317 | 7725.01 | 1.59% |
| 2026-01-12 | 11.86 | 11.94 | 0.06 | 0.51% | 11.81 | 11.94 | 45664 | 5418.94 | 1.13% |
| 2026-01-09 | 11.79 | 11.88 | 0.07 | 0.59% | 11.75 | 11.88 | 37257 | 4401.47 | 0.92% |
| 2026-01-08 | 11.72 | 11.81 | 0.05 | 0.43% | 11.72 | 11.83 | 27883 | 3287.52 | 0.69% |
| 2026-01-07 | 11.85 | 11.76 | -0.07 | -0.59% | 11.74 | 11.85 | 31051 | 3658.12 | 0.77% |
| 2026-01-06 | 11.84 | 11.83 | 0.03 | 0.25% | 11.78 | 11.84 | 28155 | 3324.30 | 0.70% |
| 2026-01-05 | 11.72 | 11.80 | 0.10 | 0.85% | 11.70 | 11.80 | 19443 | 2289.36 | 0.48% |
| 2025-12-31 | 11.65 | 11.70 | 0.07 | 0.60% | 11.57 | 11.71 | 17476 | 2036.35 | 0.43% |
| 2025-12-30 | 11.73 | 11.63 | -0.13 | -1.11% | 11.61 | 11.73 | 26066 | 3040.41 | 0.65% |
| 2025-12-29 | 11.91 | 11.76 | -0.16 | -1.34% | 11.75 | 11.91 | 24190 | 2850.43 | 0.60% |
| 2025-12-26 | 11.87 | 11.92 | 0.05 | 0.42% | 11.83 | 12.00 | 24103 | 2872.03 | 0.60% |
| 2025-12-25 | 11.81 | 11.87 | 0.03 | 0.25% | 11.81 | 11.88 | 16184 | 1917.18 | 0.40% |
| 2025-12-24 | 11.78 | 11.84 | 0.01 | 0.08% | 11.74 | 11.87 | 21424 | 2529.45 | 0.53% |
| 2025-12-23 | 12.02 | 11.83 | 0.01 | 0.08% | 11.80 | 12.17 | 40681 | 4860.90 | 1.01% |
| 2025-12-22 | 11.81 | 11.82 | -0.03 | -0.25% | 11.80 | 11.88 | 21503 | 2543.71 | 0.53% |
| 2025-12-19 | 11.82 | 11.85 | 0.05 | 0.42% | 11.76 | 11.88 | 20661 | 2446.09 | 0.51% |
| 2025-12-18 | 11.60 | 11.80 | 0.10 | 0.85% | 11.60 | 11.90 | 23828 | 2810.14 | 0.59% |
| 2025-12-17 | 11.60 | 11.70 | 0.08 | 0.69% | 11.53 | 11.71 | 28146 | 3268.28 | 0.70% |
| 2025-12-16 | 11.87 | 11.62 | -0.34 | -2.84% | 11.61 | 11.96 | 45755 | 5374.01 | 1.13% |
| 2025-12-15 | 12.02 | 11.96 | -0.10 | -0.83% | 11.91 | 12.10 | 27058 | 3238.23 | 0.67% |
| 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% |
三力制药(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。
