| 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 | 40.45 | 40.19 | 0.43 | 1.08% | 39.38 | 40.53 | 82198 | 32837.54 | 1.94% |
| 2026-02-02 | 41.00 | 39.76 | -2.43 | -5.76% | 39.67 | 42.29 | 114139 | 46728.60 | 2.70% |
| 2026-01-30 | 42.00 | 42.19 | 0.01 | 0.02% | 39.40 | 43.35 | 180010 | 74175.85 | 4.26% |
| 2026-01-29 | 44.77 | 42.18 | -2.12 | -4.79% | 42.00 | 45.27 | 238830 | 102872.63 | 5.65% |
| 2026-01-28 | 42.30 | 44.30 | 2.83 | 6.82% | 42.01 | 44.74 | 341195 | 147890.34 | 8.07% |
| 2026-01-27 | 38.18 | 41.47 | 3.77 | 10.00% | 38.00 | 41.47 | 228793 | 92557.15 | 5.41% |
| 2026-01-26 | 38.80 | 37.70 | -1.02 | -2.63% | 37.33 | 38.90 | 90335 | 34160.04 | 2.14% |
| 2026-01-23 | 37.75 | 38.72 | 1.16 | 3.09% | 37.66 | 38.78 | 96259 | 37038.66 | 2.28% |
| 2026-01-22 | 38.23 | 37.56 | -0.67 | -1.75% | 37.38 | 38.24 | 76187 | 28705.78 | 1.80% |
| 2026-01-21 | 35.85 | 38.23 | 2.30 | 6.40% | 35.70 | 38.30 | 142589 | 53668.36 | 3.37% |
| 2026-01-20 | 37.49 | 35.93 | -1.32 | -3.54% | 35.60 | 37.53 | 91905 | 33237.57 | 2.17% |
| 2026-01-19 | 37.88 | 37.25 | -0.64 | -1.69% | 37.02 | 38.36 | 79514 | 29768.71 | 1.88% |
| 2026-01-16 | 37.70 | 37.89 | -0.02 | -0.05% | 37.08 | 38.98 | 107789 | 41168.31 | 2.55% |
| 2026-01-15 | 36.32 | 37.91 | 1.73 | 4.78% | 36.18 | 37.97 | 147992 | 55228.55 | 3.50% |
| 2026-01-14 | 36.70 | 36.18 | -0.33 | -0.90% | 35.65 | 38.00 | 137052 | 50358.52 | 3.24% |
| 2026-01-13 | 37.90 | 36.51 | -0.69 | -1.85% | 36.37 | 39.50 | 200258 | 75390.11 | 4.74% |
| 2026-01-12 | 36.67 | 37.20 | 0.53 | 1.45% | 35.91 | 37.30 | 135189 | 49655.92 | 3.20% |
| 2026-01-09 | 35.81 | 36.67 | 0.68 | 1.89% | 35.81 | 37.53 | 138876 | 51319.86 | 3.28% |
| 2026-01-08 | 36.50 | 35.99 | -0.60 | -1.64% | 35.90 | 36.99 | 115338 | 42062.59 | 2.73% |
| 2026-01-07 | 36.10 | 36.59 | 0.63 | 1.75% | 35.79 | 36.88 | 117798 | 43015.11 | 2.79% |
| 2026-01-06 | 35.68 | 35.96 | 0.34 | 0.95% | 35.37 | 36.13 | 73298 | 26252.07 | 1.73% |
| 2026-01-05 | 35.86 | 35.62 | 0.27 | 0.76% | 35.40 | 36.70 | 83291 | 29863.28 | 1.97% |
| 2025-12-31 | 35.58 | 35.35 | 0.06 | 0.17% | 34.72 | 35.60 | 54105 | 19017.13 | 1.28% |
| 2025-12-30 | 35.36 | 35.29 | -0.15 | -0.42% | 34.88 | 35.89 | 69335 | 24562.77 | 1.64% |
| 2025-12-29 | 35.40 | 35.44 | -0.33 | -0.92% | 34.61 | 36.07 | 77246 | 27300.84 | 1.83% |
| 2025-12-26 | 35.30 | 35.77 | 0.46 | 1.30% | 35.10 | 36.35 | 78523 | 28097.97 | 1.86% |
| 2025-12-25 | 35.37 | 35.31 | -0.19 | -0.54% | 35.01 | 35.65 | 74395 | 26296.04 | 1.76% |
| 2025-12-24 | 35.83 | 35.50 | -0.33 | -0.92% | 35.32 | 36.45 | 78476 | 27962.00 | 1.86% |
| 2025-12-23 | 37.50 | 35.83 | -1.19 | -3.21% | 35.45 | 37.50 | 106821 | 38613.75 | 2.53% |
| 2025-12-22 | 36.00 | 37.02 | 1.41 | 3.96% | 35.75 | 37.36 | 117625 | 43095.64 | 2.78% |
| 2025-12-19 | 35.29 | 35.61 | 0.31 | 0.88% | 35.26 | 36.24 | 86803 | 30955.57 | 2.05% |
| 2025-12-18 | 36.11 | 35.30 | -0.97 | -2.67% | 35.22 | 36.50 | 95982 | 34371.47 | 2.27% |
| 2025-12-17 | 35.88 | 36.27 | 0.16 | 0.44% | 34.84 | 36.51 | 134303 | 47768.29 | 3.18% |
| 2025-12-16 | 35.88 | 36.11 | 0.10 | 0.28% | 35.30 | 36.40 | 139826 | 50239.95 | 3.31% |
| 2025-12-15 | 35.58 | 36.01 | 0.21 | 0.59% | 35.32 | 37.08 | 167295 | 60665.05 | 3.96% |
| 2025-12-12 | 35.01 | 35.80 | 0.80 | 2.29% | 33.35 | 36.00 | 236759 | 82668.96 | 5.60% |
| 2025-12-11 | 33.81 | 35.00 | 1.32 | 3.92% | 33.69 | 35.78 | 232296 | 81047.39 | 5.49% |
| 2025-12-10 | 33.02 | 33.68 | 0.29 | 0.87% | 32.71 | 33.93 | 155504 | 52099.04 | 3.68% |
| 2025-12-09 | 32.45 | 33.39 | 0.62 | 1.89% | 32.37 | 33.74 | 134122 | 44551.36 | 3.17% |
| 2025-12-08 | 32.00 | 32.77 | 0.81 | 2.53% | 31.55 | 32.82 | 130931 | 42293.85 | 3.10% |
| 2025-12-05 | 31.36 | 31.96 | 0.60 | 1.91% | 31.04 | 32.20 | 84327 | 26702.90 | 1.99% |
| 2025-12-04 | 30.98 | 31.36 | 0.36 | 1.16% | 30.86 | 31.79 | 92241 | 28991.23 | 2.18% |
| 2025-12-03 | 32.19 | 31.00 | -1.24 | -3.85% | 30.66 | 32.40 | 165232 | 51458.34 | 3.91% |
| 2025-12-02 | 31.86 | 32.24 | 0.23 | 0.72% | 31.86 | 32.79 | 140695 | 45573.16 | 3.33% |
| 2025-12-01 | 31.60 | 32.01 | 0.56 | 1.78% | 31.54 | 32.55 | 138676 | 44422.87 | 3.28% |
| 2025-11-28 | 31.86 | 31.45 | -0.40 | -1.26% | 31.20 | 31.99 | 113634 | 35761.45 | 2.69% |
| 2025-11-27 | 31.21 | 31.85 | 0.81 | 2.61% | 31.11 | 32.44 | 169022 | 54120.17 | 4.00% |
| 2025-11-26 | 31.00 | 31.04 | -0.27 | -0.86% | 30.83 | 31.39 | 88753 | 27554.99 | 2.10% |
| 2025-11-25 | 30.90 | 31.31 | 0.42 | 1.36% | 30.60 | 31.60 | 134470 | 41881.59 | 3.18% |
| 2025-11-24 | 30.80 | 30.89 | 0.37 | 1.21% | 30.69 | 31.46 | 128269 | 39811.24 | 3.03% |
| 2025-11-21 | 31.63 | 30.52 | -1.58 | -4.92% | 30.45 | 31.63 | 144356 | 44770.05 | 3.41% |
| 2025-11-20 | 33.30 | 32.10 | -1.20 | -3.60% | 31.85 | 33.72 | 173598 | 56298.29 | 4.11% |
| 2025-11-19 | 33.80 | 33.30 | -0.46 | -1.36% | 32.88 | 34.44 | 119813 | 39999.53 | 2.83% |
| 2025-11-18 | 36.14 | 33.76 | -2.02 | -5.65% | 33.38 | 36.22 | 238525 | 81603.80 | 5.64% |
| 2025-11-17 | 37.02 | 35.78 | -0.52 | -1.43% | 35.46 | 37.19 | 205885 | 73919.84 | 4.87% |
| 2025-11-14 | 38.76 | 36.30 | -2.50 | -6.44% | 36.19 | 39.06 | 333718 | 123431.78 | 7.89% |
| 2025-11-13 | 38.29 | 38.80 | -0.27 | -0.69% | 37.00 | 39.55 | 388947 | 149606.41 | 9.20% |
| 2025-11-12 | 37.48 | 39.07 | 1.59 | 4.24% | 36.23 | 39.20 | 416781 | 156802.03 | 9.86% |
| 2025-11-11 | 34.37 | 37.48 | 3.41 | 10.01% | 34.37 | 37.48 | 457881 | 166110.77 | 10.83% |
| 2025-11-10 | 33.90 | 34.07 | 2.11 | 6.60% | 32.80 | 34.68 | 530739 | 179491.48 | 12.55% |
| 2025-11-07 | 29.30 | 31.96 | 2.91 | 10.02% | 29.00 | 31.96 | 418652 | 129038.73 | 9.90% |
| 2025-11-06 | 28.09 | 29.05 | 0.87 | 3.09% | 27.69 | 29.72 | 234811 | 67885.44 | 5.55% |
| 2025-11-05 | 26.34 | 28.18 | 1.00 | 3.68% | 26.33 | 28.58 | 268564 | 75053.78 | 6.35% |
| 2025-11-04 | 26.11 | 27.18 | 0.93 | 3.54% | 25.77 | 28.19 | 154419 | 41649.55 | 3.65% |
| 2025-11-03 | 26.49 | 26.25 | -0.24 | -0.91% | 25.59 | 26.66 | 81682 | 21346.87 | 1.93% |
| 2025-10-31 | 26.00 | 26.49 | 0.44 | 1.69% | 25.98 | 27.10 | 93998 | 25075.54 | 2.22% |
| 2025-10-30 | 26.17 | 26.05 | -0.12 | -0.46% | 26.00 | 26.68 | 74835 | 19661.47 | 1.77% |
| 2025-10-29 | 25.71 | 26.17 | 0.62 | 2.43% | 25.50 | 26.17 | 57630 | 14887.85 | 1.36% |
| 2025-10-28 | 25.75 | 25.55 | -0.14 | -0.54% | 25.48 | 26.00 | 54395 | 14014.70 | 1.29% |
| 2025-10-27 | 25.30 | 25.69 | 0.57 | 2.27% | 25.25 | 25.78 | 70815 | 18105.65 | 1.67% |
| 2025-10-24 | 24.82 | 25.12 | 0.36 | 1.45% | 24.82 | 25.29 | 64468 | 16188.67 | 1.52% |
| 2025-10-23 | 24.81 | 24.76 | -0.11 | -0.44% | 24.27 | 24.92 | 48349 | 11861.26 | 1.14% |
| 2025-10-22 | 25.00 | 24.87 | -0.25 | -1.00% | 24.70 | 25.38 | 56805 | 14207.03 | 1.34% |
| 2025-10-21 | 25.11 | 25.12 | 0.02 | 0.08% | 24.68 | 25.19 | 61496 | 15332.51 | 1.45% |
| 2025-10-20 | 25.50 | 25.10 | 0.07 | 0.28% | 25.04 | 25.77 | 56263 | 14287.98 | 1.33% |
| 2025-10-17 | 26.00 | 25.03 | -0.94 | -3.62% | 25.01 | 26.33 | 75840 | 19374.28 | 1.79% |
| 2025-10-16 | 26.89 | 25.97 | -1.08 | -3.99% | 25.89 | 27.00 | 98408 | 25867.67 | 2.33% |
| 2025-10-15 | 27.00 | 27.05 | 0.02 | 0.07% | 26.75 | 27.40 | 64925 | 17508.58 | 1.54% |
| 2025-10-14 | 28.06 | 27.03 | -0.96 | -3.43% | 26.96 | 28.43 | 103594 | 28476.52 | 2.45% |
| 2025-10-13 | 26.68 | 27.99 | 0.18 | 0.65% | 26.68 | 28.08 | 103740 | 28459.86 | 2.45% |
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。
