| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 28.66 | 27.81 | -0.78 | -2.73% | 27.60 | 28.86 | 106655 | 29801.54 | 2.52% |
| 2025-10-09 | 29.01 | 28.59 | -0.11 | -0.38% | 28.32 | 29.16 | 143360 | 41004.59 | 3.39% |
| 2025-09-30 | 28.50 | 28.70 | -0.20 | -0.69% | 28.40 | 29.16 | 112671 | 32408.90 | 2.66% |
| 2025-09-29 | 27.05 | 28.90 | 1.94 | 7.20% | 26.90 | 28.90 | 207387 | 58149.71 | 4.90% |
| 2025-09-26 | 27.52 | 26.96 | -0.86 | -3.09% | 26.91 | 27.80 | 100887 | 27551.67 | 2.39% |
| 2025-09-25 | 28.16 | 27.82 | -0.34 | -1.21% | 27.80 | 28.76 | 77720 | 21832.15 | 1.84% |
| 2025-09-24 | 27.27 | 28.16 | 0.67 | 2.44% | 27.09 | 28.19 | 83955 | 23341.92 | 1.99% |
| 2025-09-23 | 28.00 | 27.49 | -0.53 | -1.89% | 26.80 | 28.17 | 103126 | 28214.99 | 2.44% |
| 2025-09-22 | 28.44 | 28.02 | -0.40 | -1.41% | 27.77 | 28.79 | 79203 | 22178.87 | 1.87% |
| 2025-09-19 | 28.36 | 28.42 | 0.07 | 0.25% | 28.31 | 29.13 | 115998 | 33220.07 | 2.74% |
| 2025-09-18 | 29.05 | 28.35 | -0.69 | -2.38% | 28.03 | 29.27 | 135074 | 38807.60 | 3.19% |
| 2025-09-17 | 28.88 | 29.04 | 0.09 | 0.31% | 28.58 | 29.42 | 113837 | 33041.71 | 2.69% |
| 2025-09-16 | 29.00 | 28.95 | -0.08 | -0.28% | 28.38 | 29.12 | 117013 | 33611.57 | 2.77% |
| 2025-09-15 | 29.63 | 29.03 | -0.59 | -1.99% | 28.95 | 30.26 | 145760 | 43008.57 | 3.45% |
| 2025-09-12 | 29.60 | 29.62 | -0.18 | -0.60% | 29.20 | 30.40 | 174339 | 51739.03 | 4.12% |
| 2025-09-11 | 29.02 | 29.80 | 0.67 | 2.30% | 28.86 | 30.10 | 184541 | 54685.43 | 4.36% |
| 2025-09-10 | 29.38 | 29.13 | -0.78 | -2.61% | 28.80 | 29.95 | 207246 | 60551.03 | 4.90% |
| 2025-09-09 | 30.39 | 29.91 | -1.27 | -4.07% | 29.85 | 31.00 | 282579 | 85711.69 | 6.68% |
| 2025-09-08 | 30.11 | 31.18 | 1.38 | 4.63% | 29.08 | 31.90 | 362510 | 110479.59 | 8.57% |
| 2025-09-05 | 28.02 | 29.80 | 1.79 | 6.39% | 27.85 | 29.94 | 352782 | 103303.70 | 8.34% |
| 2025-09-04 | 27.30 | 28.01 | 0.82 | 3.02% | 27.30 | 29.18 | 302261 | 85910.76 | 7.15% |
| 2025-09-03 | 27.91 | 27.19 | -0.50 | -1.81% | 27.06 | 28.30 | 144336 | 39974.51 | 3.41% |
| 2025-09-02 | 28.14 | 27.69 | -0.32 | -1.14% | 27.51 | 28.48 | 208986 | 58540.71 | 4.94% |
| 2025-09-01 | 27.65 | 28.01 | 0.62 | 2.26% | 27.10 | 28.09 | 184890 | 51388.27 | 4.37% |
| 2025-08-29 | 26.68 | 27.39 | 0.83 | 3.13% | 26.45 | 27.85 | 183108 | 50048.89 | 4.33% |
| 2025-08-28 | 26.77 | 26.56 | -0.26 | -0.97% | 25.75 | 26.95 | 136625 | 35989.26 | 3.23% |
| 2025-08-27 | 27.94 | 26.82 | -0.97 | -3.49% | 26.82 | 27.98 | 145796 | 39911.68 | 3.45% |
| 2025-08-26 | 28.02 | 27.79 | -0.60 | -2.11% | 27.65 | 28.31 | 126268 | 35216.22 | 2.99% |
| 2025-08-25 | 27.33 | 28.39 | 1.11 | 4.07% | 27.33 | 28.42 | 212003 | 59257.20 | 5.01% |
| 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% |
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。
