| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 23.20 | 23.33 | 0.21 | 0.91% | 22.86 | 23.55 | 124865 | 29013.95 | 2.95% |
| 2025-03-31 | 22.87 | 23.12 | -0.13 | -0.56% | 22.32 | 23.25 | 167744 | 38243.30 | 3.97% |
| 2025-03-28 | 22.48 | 23.25 | 0.58 | 2.56% | 22.15 | 24.00 | 244580 | 56294.21 | 5.78% |
| 2025-03-27 | 22.80 | 22.67 | -0.22 | -0.96% | 22.44 | 23.21 | 105298 | 24000.25 | 2.49% |
| 2025-03-26 | 23.31 | 22.89 | -0.24 | -1.04% | 22.79 | 23.60 | 115288 | 26656.11 | 2.73% |
| 2025-03-25 | 23.10 | 23.13 | 0.11 | 0.48% | 23.06 | 24.37 | 196796 | 46505.77 | 4.65% |
| 2025-03-24 | 23.18 | 23.02 | -0.16 | -0.69% | 22.45 | 23.69 | 144642 | 33229.25 | 3.42% |
| 2025-03-21 | 24.12 | 23.18 | -1.32 | -5.39% | 23.09 | 24.30 | 206725 | 48717.71 | 4.89% |
| 2025-03-20 | 25.43 | 24.50 | -0.93 | -3.66% | 24.47 | 25.43 | 146492 | 36404.16 | 3.46% |
| 2025-03-19 | 26.00 | 25.43 | -0.78 | -2.98% | 25.19 | 26.14 | 198294 | 50742.16 | 4.69% |
| 2025-03-18 | 26.20 | 26.21 | 0.28 | 1.08% | 25.85 | 26.99 | 296020 | 78126.05 | 7.00% |
| 2025-03-17 | 25.00 | 25.93 | 1.38 | 5.62% | 24.12 | 26.50 | 418093 | 107207.04 | 9.89% |
| 2025-03-14 | 23.97 | 24.55 | 0.58 | 2.42% | 23.63 | 24.61 | 216072 | 52145.84 | 5.11% |
| 2025-03-13 | 24.36 | 23.97 | -0.38 | -1.56% | 23.68 | 24.60 | 219797 | 53002.52 | 5.20% |
| 2025-03-12 | 25.01 | 24.35 | -0.52 | -2.09% | 24.34 | 25.05 | 221228 | 54424.01 | 5.23% |
| 2025-03-11 | 25.01 | 24.87 | -0.54 | -2.13% | 24.64 | 25.94 | 255667 | 64261.71 | 6.05% |
| 2025-03-10 | 24.70 | 25.41 | 0.51 | 2.05% | 24.54 | 25.67 | 298623 | 75455.67 | 7.06% |
| 2025-03-07 | 25.94 | 24.90 | -1.05 | -4.05% | 24.67 | 26.26 | 361798 | 91525.04 | 8.56% |
| 2025-03-06 | 24.70 | 25.95 | 0.87 | 3.47% | 24.60 | 26.73 | 483328 | 124345.58 | 11.43% |
| 2025-03-05 | 24.20 | 25.08 | 0.33 | 1.33% | 23.96 | 25.76 | 584887 | 146001.52 | 13.83% |
| 2025-03-04 | 24.75 | 24.75 | -2.75 | -10.00% | 24.75 | 26.06 | 615772 | 154227.64 | 14.56% |
| 2025-03-03 | 29.60 | 27.50 | -0.44 | -1.57% | 27.13 | 30.73 | 678245 | 200663.59 | 16.04% |
| 2025-02-28 | 26.04 | 27.94 | 2.54 | 10.00% | 26.04 | 27.94 | 226235 | 61884.34 | 5.35% |
| 2025-02-27 | 24.88 | 25.40 | 1.96 | 8.36% | 24.06 | 25.78 | 503663 | 127049.29 | 11.91% |
| 2025-02-26 | 21.51 | 23.44 | 2.13 | 10.00% | 21.51 | 23.44 | 164226 | 37228.61 | 3.88% |
| 2025-02-25 | 20.68 | 21.31 | 0.13 | 0.61% | 20.68 | 21.96 | 144951 | 31041.64 | 3.43% |
| 2025-02-24 | 21.29 | 21.18 | -0.32 | -1.49% | 20.30 | 21.65 | 171276 | 36036.98 | 4.05% |
| 2025-02-21 | 21.01 | 21.50 | 0.48 | 2.28% | 20.65 | 21.85 | 177485 | 37931.89 | 4.20% |
| 2025-02-20 | 20.14 | 21.02 | 0.89 | 4.42% | 20.14 | 21.19 | 198768 | 41274.49 | 4.70% |
| 2025-02-19 | 19.52 | 20.13 | 0.58 | 2.97% | 19.50 | 20.23 | 142352 | 28457.09 | 3.37% |
| 2025-02-18 | 20.36 | 19.55 | -0.67 | -3.31% | 19.48 | 20.56 | 180142 | 35867.78 | 4.26% |
| 2025-02-17 | 19.88 | 20.22 | 0.36 | 1.81% | 19.88 | 20.71 | 261614 | 52906.36 | 6.19% |
| 2025-02-14 | 19.06 | 19.86 | 0.78 | 4.09% | 18.98 | 20.59 | 291849 | 58454.15 | 6.90% |
| 2025-02-13 | 18.32 | 19.08 | 0.73 | 3.98% | 18.30 | 19.77 | 286717 | 54951.20 | 6.78% |
| 2025-02-12 | 18.07 | 18.35 | 0.20 | 1.10% | 17.82 | 18.44 | 106965 | 19388.30 | 2.53% |
| 2025-02-11 | 18.24 | 18.15 | -0.08 | -0.44% | 18.06 | 18.40 | 69231 | 12599.41 | 1.64% |
| 2025-02-10 | 18.07 | 18.23 | 0.16 | 0.89% | 17.71 | 18.29 | 115720 | 20885.60 | 2.74% |
| 2025-02-07 | 18.10 | 18.07 | -0.20 | -1.09% | 17.78 | 18.25 | 128394 | 23118.57 | 3.04% |
| 2025-02-06 | 17.13 | 18.27 | 1.15 | 6.72% | 17.00 | 18.28 | 154014 | 27491.65 | 3.64% |
| 2025-02-05 | 17.15 | 17.12 | 0.05 | 0.29% | 17.01 | 17.29 | 49540 | 8487.24 | 1.17% |
| 2025-01-27 | 17.45 | 17.07 | -0.31 | -1.78% | 16.92 | 17.60 | 50465 | 8670.63 | 1.19% |
| 2025-01-24 | 17.11 | 17.38 | 0.15 | 0.87% | 17.11 | 17.42 | 53420 | 9248.35 | 1.26% |
| 2025-01-23 | 17.53 | 17.23 | -0.24 | -1.37% | 17.22 | 17.78 | 69966 | 12273.58 | 1.65% |
| 2025-01-22 | 17.49 | 17.47 | -0.17 | -0.96% | 17.40 | 17.93 | 63470 | 11148.17 | 1.50% |
| 2025-01-21 | 17.90 | 17.64 | -0.22 | -1.23% | 17.43 | 17.92 | 68448 | 12050.83 | 1.62% |
| 2025-01-20 | 17.80 | 17.86 | 0.08 | 0.45% | 17.59 | 18.01 | 114039 | 20324.06 | 2.70% |
| 2025-01-17 | 17.38 | 17.78 | 0.30 | 1.72% | 17.25 | 17.85 | 140298 | 24647.23 | 3.32% |
| 2025-01-16 | 16.86 | 17.48 | 0.71 | 4.23% | 16.84 | 17.71 | 159993 | 27803.91 | 3.78% |
| 2025-01-15 | 16.99 | 16.77 | -0.69 | -3.95% | 16.76 | 17.30 | 120089 | 20321.96 | 2.84% |
| 2025-01-14 | 16.71 | 17.46 | 0.71 | 4.24% | 16.51 | 17.54 | 127171 | 21802.27 | 3.01% |
| 2025-01-13 | 16.80 | 16.75 | -0.12 | -0.71% | 16.49 | 17.04 | 79761 | 13374.03 | 1.89% |
| 2025-01-10 | 17.53 | 16.87 | -0.92 | -5.17% | 16.87 | 17.93 | 155780 | 27173.83 | 3.68% |
| 2025-01-09 | 17.10 | 17.79 | 0.41 | 2.36% | 17.07 | 18.41 | 220573 | 39567.06 | 5.22% |
| 2025-01-08 | 16.65 | 17.38 | 0.53 | 3.15% | 16.09 | 18.18 | 203986 | 34574.14 | 4.82% |
| 2025-01-07 | 16.50 | 16.85 | 0.26 | 1.57% | 16.00 | 16.89 | 116222 | 19157.82 | 2.75% |
| 2025-01-06 | 16.95 | 16.59 | -0.18 | -1.07% | 16.34 | 17.29 | 156096 | 26218.78 | 3.69% |
| 2025-01-03 | 16.10 | 16.77 | 0.66 | 4.10% | 15.93 | 17.33 | 202833 | 34148.29 | 4.80% |
| 2025-01-02 | 15.92 | 16.11 | 0.16 | 1.00% | 15.74 | 16.55 | 83070 | 13449.22 | 1.96% |
| 2024-12-31 | 16.40 | 15.95 | -0.44 | -2.68% | 15.93 | 16.45 | 50362 | 8129.32 | 1.19% |
| 2024-12-30 | 16.44 | 16.39 | -0.16 | -0.97% | 16.21 | 16.63 | 48249 | 7920.82 | 1.14% |
| 2024-12-27 | 16.47 | 16.55 | 0.05 | 0.30% | 16.36 | 16.72 | 77520 | 12800.01 | 1.83% |
| 2024-12-26 | 16.30 | 16.50 | 0.50 | 3.13% | 16.30 | 16.78 | 102435 | 16978.81 | 2.42% |
| 2024-12-25 | 16.20 | 16.00 | -0.20 | -1.23% | 15.81 | 16.30 | 42878 | 6850.05 | 1.01% |
| 2024-12-24 | 15.86 | 16.20 | 0.34 | 2.14% | 15.86 | 16.23 | 56509 | 9100.08 | 1.34% |
| 2024-12-23 | 16.42 | 15.86 | -0.56 | -3.41% | 15.84 | 16.55 | 63927 | 10293.94 | 1.51% |
| 2024-12-20 | 16.17 | 16.42 | 0.24 | 1.48% | 16.11 | 16.83 | 71483 | 11771.55 | 1.69% |
| 2024-12-19 | 16.11 | 16.18 | 0.00 | 0.00% | 15.95 | 16.23 | 48120 | 7752.69 | 1.14% |
| 2024-12-18 | 16.32 | 16.18 | -0.22 | -1.34% | 16.01 | 16.38 | 55431 | 8983.32 | 1.31% |
| 2024-12-17 | 16.87 | 16.40 | -0.56 | -3.30% | 16.19 | 17.36 | 114003 | 19086.97 | 2.70% |
| 2024-12-16 | 16.75 | 16.96 | 0.27 | 1.62% | 16.47 | 17.15 | 99491 | 16752.50 | 2.35% |
| 2024-12-13 | 17.00 | 16.69 | -0.40 | -2.34% | 16.69 | 17.00 | 71943 | 12086.00 | 1.70% |
| 2024-12-12 | 17.23 | 17.09 | -0.05 | -0.29% | 16.84 | 17.26 | 75733 | 12894.25 | 1.79% |
| 2024-12-11 | 17.20 | 17.14 | -0.06 | -0.35% | 17.05 | 17.28 | 64318 | 11017.39 | 1.52% |
| 2024-12-10 | 17.55 | 17.20 | 0.05 | 0.29% | 17.09 | 17.66 | 123928 | 21467.46 | 2.93% |
| 2024-12-09 | 17.05 | 17.15 | 0.10 | 0.59% | 16.92 | 17.66 | 126911 | 21933.14 | 3.00% |
| 2024-12-06 | 17.08 | 17.05 | -0.04 | -0.23% | 16.76 | 17.28 | 92284 | 15699.27 | 2.18% |
| 2024-12-05 | 16.80 | 17.09 | 0.24 | 1.42% | 16.68 | 17.39 | 100069 | 17052.51 | 2.37% |
| 2024-12-04 | 17.37 | 16.85 | -0.65 | -3.71% | 16.81 | 17.46 | 101711 | 17318.80 | 2.41% |
| 2024-12-03 | 17.58 | 17.50 | -0.08 | -0.46% | 17.30 | 17.74 | 96359 | 16846.78 | 2.28% |
| 2024-12-02 | 17.13 | 17.58 | 0.45 | 2.63% | 16.88 | 17.86 | 133562 | 23386.91 | 3.16% |
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。
