| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 41.43 | 41.98 | 0.87 | 2.12% | 41.35 | 42.30 | 74684 | 31263.88 | 1.77% |
| 2026-03-24 | 42.00 | 41.11 | 0.62 | 1.53% | 39.14 | 42.00 | 120954 | 48511.74 | 2.86% |
| 2026-03-23 | 42.50 | 40.49 | -2.62 | -6.08% | 40.23 | 42.98 | 108824 | 45017.89 | 2.57% |
| 2026-03-20 | 43.58 | 43.11 | -0.09 | -0.21% | 43.04 | 44.80 | 68975 | 30277.61 | 1.63% |
| 2026-03-19 | 46.01 | 43.20 | -2.95 | -6.39% | 42.82 | 46.01 | 104932 | 46054.36 | 2.48% |
| 2026-03-18 | 46.39 | 46.15 | -0.24 | -0.52% | 45.73 | 46.73 | 59636 | 27521.17 | 1.41% |
| 2026-03-17 | 48.50 | 46.39 | -1.16 | -2.44% | 46.31 | 48.58 | 76760 | 36200.15 | 1.82% |
| 2026-03-16 | 49.90 | 47.55 | -2.54 | -5.07% | 46.46 | 50.66 | 145440 | 69278.92 | 3.44% |
| 2026-03-13 | 50.50 | 50.09 | -0.56 | -1.11% | 49.86 | 51.18 | 59561 | 30059.54 | 1.41% |
| 2026-03-12 | 52.37 | 50.65 | -1.64 | -3.14% | 50.12 | 52.75 | 78021 | 39971.06 | 1.85% |
| 2026-03-11 | 52.45 | 52.29 | -0.03 | -0.06% | 51.77 | 53.13 | 83075 | 43510.58 | 1.96% |
| 2026-03-10 | 50.92 | 52.32 | 1.39 | 2.73% | 50.90 | 52.57 | 76035 | 39427.01 | 1.80% |
| 2026-03-09 | 51.00 | 50.93 | -1.97 | -3.72% | 49.20 | 51.50 | 145697 | 73320.47 | 3.45% |
| 2026-03-06 | 52.69 | 52.90 | -0.37 | -0.69% | 51.69 | 53.63 | 90290 | 47628.80 | 2.14% |
| 2026-03-05 | 54.50 | 53.27 | -2.14 | -3.86% | 52.45 | 54.50 | 134210 | 71379.36 | 3.17% |
| 2026-03-04 | 52.66 | 55.41 | 2.75 | 5.22% | 52.23 | 56.90 | 177156 | 97060.61 | 4.19% |
| 2026-03-03 | 51.13 | 52.66 | 3.03 | 6.11% | 51.13 | 54.59 | 254893 | 136652.97 | 6.03% |
| 2026-03-02 | 47.36 | 49.63 | 1.80 | 3.76% | 46.86 | 50.35 | 165432 | 80786.63 | 3.91% |
| 2026-02-27 | 45.58 | 47.83 | 2.23 | 4.89% | 45.30 | 48.10 | 121535 | 57106.40 | 2.87% |
| 2026-02-26 | 44.60 | 45.60 | 1.03 | 2.31% | 44.18 | 46.10 | 95933 | 43427.69 | 2.27% |
| 2026-02-25 | 44.36 | 44.57 | 0.01 | 0.02% | 44.16 | 45.40 | 92562 | 41404.53 | 2.19% |
| 2026-02-24 | 45.14 | 44.56 | -0.58 | -1.28% | 43.84 | 45.66 | 112703 | 50131.55 | 2.67% |
| 2026-02-13 | 45.65 | 45.14 | -0.80 | -1.74% | 45.09 | 46.55 | 62804 | 28733.28 | 1.49% |
| 2026-02-12 | 46.61 | 45.94 | -0.33 | -0.71% | 45.40 | 47.01 | 87899 | 40659.41 | 2.08% |
| 2026-02-11 | 46.00 | 46.27 | 0.30 | 0.65% | 46.00 | 47.74 | 107952 | 50439.05 | 2.55% |
| 2026-02-10 | 46.05 | 45.97 | -0.04 | -0.09% | 44.52 | 47.18 | 168743 | 77639.54 | 3.99% |
| 2026-02-09 | 42.94 | 46.01 | 3.08 | 7.17% | 42.08 | 47.01 | 204367 | 91523.64 | 4.83% |
| 2026-02-06 | 38.75 | 42.93 | 3.90 | 9.99% | 38.19 | 42.93 | 155090 | 63771.96 | 3.67% |
| 2026-02-05 | 39.66 | 39.03 | -0.81 | -2.03% | 38.86 | 40.58 | 89579 | 35351.36 | 2.12% |
| 2026-02-04 | 39.95 | 39.84 | -0.35 | -0.87% | 39.31 | 40.18 | 71606 | 28372.07 | 1.69% |
| 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% |
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。
