| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
