| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-08 | 13.15 | 13.20 | 0.03 | 0.23% | 13.08 | 13.25 | 74952 | 9881.66 | 1.86% |
| 2025-08-07 | 13.30 | 13.17 | -0.22 | -1.64% | 13.17 | 13.38 | 105126 | 13915.12 | 2.60% |
| 2025-08-06 | 13.55 | 13.39 | -0.11 | -0.81% | 13.23 | 13.57 | 157108 | 20978.14 | 3.89% |
| 2025-08-05 | 14.04 | 13.50 | -0.67 | -4.73% | 13.48 | 14.05 | 225480 | 30804.89 | 5.58% |
| 2025-08-04 | 13.61 | 14.17 | 0.47 | 3.43% | 13.51 | 14.28 | 228312 | 31790.41 | 5.65% |
| 2025-08-01 | 13.40 | 13.70 | 0.21 | 1.56% | 13.31 | 14.30 | 289986 | 40215.12 | 7.18% |
| 2025-07-31 | 13.33 | 13.49 | 0.20 | 1.50% | 13.20 | 13.65 | 211711 | 28402.40 | 5.24% |
| 2025-07-30 | 13.28 | 13.29 | -0.13 | -0.97% | 13.11 | 13.60 | 221461 | 29667.84 | 5.48% |
| 2025-07-29 | 13.08 | 13.42 | 0.54 | 4.19% | 12.85 | 13.52 | 280010 | 37195.15 | 6.93% |
| 2025-07-28 | 12.83 | 12.88 | 0.03 | 0.23% | 12.80 | 12.93 | 92380 | 11897.14 | 2.29% |
| 2025-07-25 | 12.79 | 12.85 | 0.06 | 0.47% | 12.73 | 12.95 | 106722 | 13722.04 | 2.64% |
| 2025-07-24 | 12.71 | 12.79 | 0.13 | 1.03% | 12.70 | 12.88 | 91914 | 11743.91 | 2.28% |
| 2025-07-23 | 12.75 | 12.66 | -0.10 | -0.78% | 12.58 | 12.90 | 110042 | 14019.81 | 2.72% |
| 2025-07-22 | 12.90 | 12.76 | -0.19 | -1.47% | 12.74 | 12.96 | 149818 | 19224.73 | 3.71% |
| 2025-07-21 | 12.88 | 12.95 | 0.03 | 0.23% | 12.72 | 13.03 | 130257 | 16811.81 | 3.23% |
| 2025-07-18 | 12.95 | 12.92 | -0.11 | -0.84% | 12.74 | 13.01 | 143323 | 18443.30 | 3.55% |
| 2025-07-17 | 12.61 | 13.03 | 0.37 | 2.92% | 12.61 | 13.25 | 240943 | 31012.85 | 5.97% |
| 2025-07-16 | 12.64 | 12.66 | 0.03 | 0.24% | 12.51 | 12.75 | 162563 | 20577.04 | 4.03% |
| 2025-07-15 | 12.72 | 12.63 | -0.14 | -1.10% | 12.54 | 12.97 | 182799 | 23173.55 | 4.53% |
| 2025-07-14 | 13.16 | 12.77 | -0.69 | -5.13% | 12.64 | 13.35 | 396522 | 51031.25 | 9.82% |
| 2025-07-11 | 12.89 | 13.46 | 0.44 | 3.38% | 12.75 | 14.32 | 630322 | 86195.84 | 15.61% |
| 2025-07-10 | 11.81 | 13.02 | 1.18 | 9.97% | 11.78 | 13.02 | 317575 | 40208.32 | 7.86% |
| 2025-07-09 | 11.95 | 11.84 | -0.07 | -0.59% | 11.79 | 11.95 | 41534 | 4929.01 | 1.03% |
| 2025-07-08 | 11.90 | 11.91 | 0.01 | 0.08% | 11.86 | 12.03 | 39729 | 4739.20 | 0.98% |
| 2025-07-07 | 11.86 | 11.90 | -0.03 | -0.25% | 11.83 | 12.00 | 40128 | 4778.21 | 0.99% |
| 2025-07-04 | 11.90 | 11.93 | 0.05 | 0.42% | 11.78 | 12.15 | 73988 | 8855.14 | 1.83% |
| 2025-07-03 | 11.85 | 11.88 | 0.03 | 0.25% | 11.80 | 11.94 | 39238 | 4657.47 | 0.97% |
| 2025-07-02 | 11.74 | 11.85 | 0.11 | 0.94% | 11.73 | 12.17 | 83332 | 9950.17 | 2.06% |
| 2025-07-01 | 11.61 | 11.74 | 0.08 | 0.69% | 11.61 | 11.77 | 29257 | 3427.76 | 0.72% |
| 2025-06-30 | 11.54 | 11.66 | 0.13 | 1.13% | 11.53 | 11.67 | 28311 | 3286.23 | 0.70% |
| 2025-06-27 | 11.54 | 11.53 | 0.02 | 0.17% | 11.50 | 11.59 | 27787 | 3210.85 | 0.69% |
| 2025-06-26 | 11.69 | 11.51 | -0.13 | -1.12% | 11.49 | 11.72 | 39395 | 4562.19 | 0.98% |
| 2025-06-25 | 11.97 | 11.98 | 0.02 | 0.17% | 11.86 | 11.99 | 35884 | 4281.18 | 0.89% |
| 2025-06-24 | 11.77 | 11.96 | 0.19 | 1.61% | 11.77 | 11.97 | 40040 | 4759.03 | 0.99% |
| 2025-06-23 | 11.69 | 11.77 | 0.04 | 0.34% | 11.62 | 11.77 | 23153 | 2711.40 | 0.57% |
| 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% |
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。
