| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 26.78 | 27.28 | 0.50 | 1.87% | 26.78 | 28.26 | 163268 | 44915.56 | 3.86% |
| 2025-08-21 | 27.36 | 26.78 | -0.90 | -3.25% | 26.68 | 27.72 | 151391 | 40993.07 | 3.58% |
| 2025-08-20 | 27.50 | 27.68 | 0.07 | 0.25% | 27.05 | 28.09 | 181263 | 50275.24 | 4.29% |
| 2025-08-19 | 26.68 | 27.61 | 0.93 | 3.49% | 26.27 | 27.61 | 226804 | 61580.99 | 5.36% |
| 2025-08-18 | 26.70 | 26.68 | 0.09 | 0.34% | 26.44 | 26.93 | 140421 | 37492.04 | 3.32% |
| 2025-08-15 | 26.16 | 26.59 | 0.42 | 1.60% | 26.00 | 26.60 | 85110 | 22491.36 | 2.01% |
| 2025-08-14 | 26.86 | 26.17 | -0.49 | -1.84% | 26.06 | 27.00 | 96618 | 25583.34 | 2.29% |
| 2025-08-13 | 26.24 | 26.66 | 0.41 | 1.56% | 26.16 | 26.74 | 105348 | 28002.39 | 2.49% |
| 2025-08-12 | 26.70 | 26.25 | -0.42 | -1.57% | 25.89 | 26.74 | 121715 | 31818.88 | 2.88% |
| 2025-08-11 | 26.57 | 26.67 | 0.14 | 0.53% | 26.32 | 26.75 | 101628 | 26990.23 | 2.40% |
| 2025-08-08 | 26.79 | 26.53 | -0.25 | -0.93% | 26.47 | 27.09 | 87662 | 23407.02 | 2.07% |
| 2025-08-07 | 27.29 | 26.78 | -0.40 | -1.47% | 26.62 | 27.30 | 92673 | 24864.80 | 2.19% |
| 2025-08-06 | 27.00 | 27.18 | 0.21 | 0.78% | 26.56 | 27.30 | 99606 | 26892.93 | 2.36% |
| 2025-08-05 | 27.37 | 26.97 | -0.33 | -1.21% | 26.88 | 27.45 | 94931 | 25727.98 | 2.25% |
| 2025-08-04 | 26.81 | 27.30 | 0.60 | 2.25% | 26.48 | 27.37 | 114693 | 31016.09 | 2.71% |
| 2025-08-01 | 27.13 | 26.70 | -0.34 | -1.26% | 26.68 | 27.47 | 96077 | 25941.29 | 2.27% |
| 2025-07-31 | 27.41 | 27.04 | -0.54 | -1.96% | 26.87 | 27.88 | 144791 | 39535.37 | 3.42% |
| 2025-07-30 | 28.98 | 27.58 | -1.45 | -4.99% | 27.26 | 29.21 | 233094 | 64905.25 | 5.51% |
| 2025-07-29 | 28.66 | 29.03 | 0.37 | 1.29% | 28.45 | 29.80 | 235732 | 68840.63 | 5.58% |
| 2025-07-28 | 28.30 | 28.66 | 0.63 | 2.25% | 28.20 | 29.11 | 232325 | 66388.48 | 5.49% |
| 2025-07-25 | 27.46 | 28.03 | 1.05 | 3.89% | 27.07 | 29.50 | 313108 | 87838.25 | 7.41% |
| 2025-07-24 | 26.40 | 26.98 | 0.58 | 2.20% | 26.27 | 27.01 | 165373 | 44185.10 | 3.91% |
| 2025-07-23 | 26.06 | 26.40 | 0.02 | 0.08% | 25.78 | 26.70 | 145964 | 38382.98 | 3.45% |
| 2025-07-22 | 26.10 | 26.38 | 0.04 | 0.15% | 25.93 | 27.24 | 220850 | 58674.75 | 5.22% |
| 2025-07-21 | 25.98 | 26.34 | 0.33 | 1.27% | 25.68 | 26.46 | 177516 | 46418.65 | 4.20% |
| 2025-07-18 | 25.17 | 26.01 | 1.01 | 4.04% | 25.13 | 26.43 | 220659 | 57290.53 | 5.22% |
| 2025-07-17 | 24.68 | 25.00 | 0.29 | 1.17% | 24.45 | 25.08 | 88564 | 22021.30 | 2.09% |
| 2025-07-16 | 24.63 | 24.71 | 0.08 | 0.32% | 24.56 | 24.85 | 50458 | 12466.53 | 1.19% |
| 2025-07-15 | 25.04 | 24.63 | -0.29 | -1.16% | 24.43 | 25.13 | 76795 | 19008.77 | 1.82% |
| 2025-07-14 | 24.99 | 24.92 | -0.08 | -0.32% | 24.85 | 25.28 | 69221 | 17288.05 | 1.64% |
| 2025-07-11 | 24.97 | 25.00 | 0.06 | 0.24% | 24.69 | 25.42 | 110574 | 27753.58 | 2.62% |
| 2025-07-10 | 24.86 | 24.94 | 0.14 | 0.56% | 24.55 | 24.95 | 70193 | 17367.54 | 1.66% |
| 2025-07-09 | 25.30 | 24.87 | -0.42 | -1.66% | 24.80 | 25.43 | 109342 | 27446.59 | 2.59% |
| 2025-07-08 | 25.47 | 25.29 | 0.14 | 0.56% | 25.10 | 25.49 | 82822 | 20920.21 | 1.96% |
| 2025-07-07 | 24.97 | 25.15 | 0.19 | 0.76% | 24.96 | 25.50 | 96103 | 24256.83 | 2.27% |
| 2025-07-04 | 25.62 | 24.96 | -0.85 | -3.29% | 24.69 | 25.81 | 159405 | 39880.93 | 3.77% |
| 2025-07-03 | 25.88 | 25.81 | -0.18 | -0.69% | 25.44 | 26.16 | 144833 | 37324.70 | 3.43% |
| 2025-07-02 | 25.80 | 25.99 | -0.07 | -0.27% | 25.50 | 26.58 | 192308 | 50039.20 | 4.55% |
| 2025-07-01 | 26.00 | 26.06 | -0.28 | -1.06% | 25.35 | 26.30 | 171514 | 44275.11 | 4.06% |
| 2025-06-30 | 26.27 | 26.34 | 0.07 | 0.27% | 25.68 | 26.59 | 165987 | 43505.28 | 3.93% |
| 2025-06-27 | 27.00 | 26.27 | -0.76 | -2.81% | 26.20 | 27.50 | 271361 | 72695.61 | 6.42% |
| 2025-06-26 | 26.28 | 27.03 | 0.46 | 1.73% | 26.25 | 28.70 | 408392 | 112652.27 | 9.66% |
| 2025-06-25 | 25.33 | 26.57 | 1.28 | 5.06% | 25.33 | 26.97 | 345615 | 91076.41 | 8.17% |
| 2025-06-24 | 23.98 | 25.29 | 1.49 | 6.26% | 23.86 | 25.69 | 297622 | 73587.97 | 7.04% |
| 2025-06-23 | 23.20 | 23.80 | 0.38 | 1.62% | 23.10 | 23.89 | 87989 | 20804.41 | 2.08% |
| 2025-06-20 | 23.30 | 23.42 | -0.08 | -0.34% | 23.30 | 23.97 | 77920 | 18389.25 | 1.84% |
| 2025-06-19 | 23.70 | 23.50 | -0.27 | -1.14% | 23.35 | 24.20 | 118891 | 28346.91 | 2.81% |
| 2025-06-18 | 23.95 | 23.77 | -0.33 | -1.37% | 23.35 | 24.17 | 104901 | 24785.16 | 2.48% |
| 2025-06-17 | 23.65 | 24.10 | 0.67 | 2.86% | 23.45 | 24.65 | 153043 | 36978.86 | 3.62% |
| 2025-06-16 | 23.80 | 23.43 | -0.30 | -1.26% | 23.15 | 23.80 | 87648 | 20514.40 | 2.07% |
| 2025-06-13 | 23.40 | 23.73 | 0.12 | 0.51% | 23.40 | 24.45 | 153596 | 36914.66 | 3.63% |
| 2025-06-12 | 23.71 | 23.61 | -0.10 | -0.42% | 23.28 | 23.90 | 77858 | 18410.43 | 1.84% |
| 2025-06-11 | 23.80 | 23.71 | -0.40 | -1.66% | 23.61 | 24.59 | 140322 | 33592.02 | 3.32% |
| 2025-06-10 | 24.50 | 24.11 | -0.13 | -0.54% | 23.86 | 25.23 | 237822 | 58661.20 | 5.62% |
| 2025-06-09 | 23.77 | 24.24 | 1.10 | 4.75% | 23.44 | 24.48 | 195175 | 46993.84 | 4.62% |
| 2025-06-06 | 23.45 | 23.14 | -0.37 | -1.57% | 23.09 | 23.51 | 69646 | 16231.27 | 1.65% |
| 2025-06-05 | 23.01 | 23.51 | 0.33 | 1.42% | 22.90 | 23.60 | 80801 | 18727.88 | 1.91% |
| 2025-06-04 | 22.87 | 23.18 | 0.35 | 1.53% | 22.77 | 23.53 | 72365 | 16787.69 | 1.71% |
| 2025-06-03 | 22.85 | 22.83 | -0.01 | -0.04% | 22.71 | 23.03 | 43233 | 9882.02 | 1.02% |
| 2025-05-30 | 23.21 | 22.84 | -0.45 | -1.93% | 22.60 | 23.25 | 70019 | 16020.41 | 1.66% |
| 2025-05-29 | 23.11 | 23.29 | -0.27 | -1.15% | 23.10 | 23.44 | 99597 | 23149.10 | 2.36% |
| 2025-05-28 | 23.10 | 23.56 | 0.00 | 0.00% | 23.10 | 24.90 | 154965 | 37180.80 | 3.67% |
| 2025-05-27 | 23.50 | 23.56 | 0.49 | 2.12% | 23.23 | 23.95 | 111533 | 26324.76 | 2.64% |
| 2025-05-26 | 23.02 | 23.07 | 0.04 | 0.17% | 22.70 | 23.20 | 60989 | 13995.94 | 1.44% |
| 2025-05-23 | 22.80 | 23.03 | 0.06 | 0.26% | 22.70 | 23.44 | 80927 | 18711.67 | 1.91% |
| 2025-05-22 | 24.02 | 22.97 | -1.05 | -4.37% | 22.90 | 24.02 | 150543 | 35025.04 | 3.56% |
| 2025-05-21 | 23.10 | 24.02 | 0.91 | 3.94% | 22.95 | 24.51 | 207775 | 49545.41 | 4.91% |
| 2025-05-20 | 24.26 | 23.11 | -1.11 | -4.58% | 22.51 | 24.44 | 202366 | 47694.34 | 4.79% |
| 2025-05-19 | 24.16 | 24.22 | 0.14 | 0.58% | 23.50 | 24.32 | 102093 | 24363.59 | 2.41% |
| 2025-05-16 | 24.20 | 24.08 | -0.12 | -0.50% | 24.01 | 24.59 | 99516 | 24158.47 | 2.35% |
| 2025-05-15 | 24.50 | 24.20 | -0.55 | -2.22% | 23.94 | 24.75 | 106076 | 25681.41 | 2.51% |
| 2025-05-14 | 25.00 | 24.75 | -0.58 | -2.29% | 24.60 | 25.17 | 130551 | 32405.56 | 3.09% |
| 2025-05-13 | 25.57 | 25.33 | -0.23 | -0.90% | 24.96 | 26.05 | 192623 | 48991.72 | 4.56% |
| 2025-05-12 | 24.99 | 25.56 | 1.22 | 5.01% | 24.32 | 25.65 | 249722 | 62673.63 | 5.91% |
| 2025-05-09 | 24.82 | 24.34 | -0.53 | -2.13% | 23.87 | 24.82 | 141740 | 34290.89 | 3.35% |
| 2025-05-08 | 24.65 | 24.87 | 0.28 | 1.14% | 24.29 | 25.00 | 116542 | 28839.33 | 2.76% |
| 2025-05-07 | 24.66 | 24.59 | 0.15 | 0.61% | 24.20 | 24.76 | 132772 | 32509.18 | 3.14% |
| 2025-05-06 | 24.20 | 24.44 | 0.68 | 2.86% | 23.85 | 24.57 | 124443 | 30199.88 | 2.94% |
| 2025-04-30 | 23.00 | 23.76 | 0.80 | 3.48% | 22.70 | 23.97 | 132053 | 31259.84 | 3.12% |
| 2025-04-29 | 22.22 | 22.96 | 0.81 | 3.66% | 22.11 | 23.19 | 115295 | 26209.76 | 2.73% |
三祥新材(603663)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。
