| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 26.28 | 27.03 | 0.46 | 1.73% | 26.25 | 28.70 | 408392 | 112652.27 | 9.66% |
| 2025-06-25 | 25.33 | 26.57 | 1.28 | 5.06% | 25.33 | 26.97 | 345615 | 91076.41 | 8.17% |
| 2025-06-24 | 23.98 | 25.29 | 1.49 | 6.26% | 23.86 | 25.69 | 297622 | 73587.97 | 7.04% |
| 2025-06-23 | 23.20 | 23.80 | 0.38 | 1.62% | 23.10 | 23.89 | 87989 | 20804.41 | 2.08% |
| 2025-06-20 | 23.30 | 23.42 | -0.08 | -0.34% | 23.30 | 23.97 | 77920 | 18389.25 | 1.84% |
| 2025-06-19 | 23.70 | 23.50 | -0.27 | -1.14% | 23.35 | 24.20 | 118891 | 28346.91 | 2.81% |
| 2025-06-18 | 23.95 | 23.77 | -0.33 | -1.37% | 23.35 | 24.17 | 104901 | 24785.16 | 2.48% |
| 2025-06-17 | 23.65 | 24.10 | 0.67 | 2.86% | 23.45 | 24.65 | 153043 | 36978.86 | 3.62% |
| 2025-06-16 | 23.80 | 23.43 | -0.30 | -1.26% | 23.15 | 23.80 | 87648 | 20514.40 | 2.07% |
| 2025-06-13 | 23.40 | 23.73 | 0.12 | 0.51% | 23.40 | 24.45 | 153596 | 36914.66 | 3.63% |
| 2025-06-12 | 23.71 | 23.61 | -0.10 | -0.42% | 23.28 | 23.90 | 77858 | 18410.43 | 1.84% |
| 2025-06-11 | 23.80 | 23.71 | -0.40 | -1.66% | 23.61 | 24.59 | 140322 | 33592.02 | 3.32% |
| 2025-06-10 | 24.50 | 24.11 | -0.13 | -0.54% | 23.86 | 25.23 | 237822 | 58661.20 | 5.62% |
| 2025-06-09 | 23.77 | 24.24 | 1.10 | 4.75% | 23.44 | 24.48 | 195175 | 46993.84 | 4.62% |
| 2025-06-06 | 23.45 | 23.14 | -0.37 | -1.57% | 23.09 | 23.51 | 69646 | 16231.27 | 1.65% |
| 2025-06-05 | 23.01 | 23.51 | 0.33 | 1.42% | 22.90 | 23.60 | 80801 | 18727.88 | 1.91% |
| 2025-06-04 | 22.87 | 23.18 | 0.35 | 1.53% | 22.77 | 23.53 | 72365 | 16787.69 | 1.71% |
| 2025-06-03 | 22.85 | 22.83 | -0.01 | -0.04% | 22.71 | 23.03 | 43233 | 9882.02 | 1.02% |
| 2025-05-30 | 23.21 | 22.84 | -0.45 | -1.93% | 22.60 | 23.25 | 70019 | 16020.41 | 1.66% |
| 2025-05-29 | 23.11 | 23.29 | -0.27 | -1.15% | 23.10 | 23.44 | 99597 | 23149.10 | 2.36% |
| 2025-05-28 | 23.10 | 23.56 | 0.00 | 0.00% | 23.10 | 24.90 | 154965 | 37180.80 | 3.67% |
| 2025-05-27 | 23.50 | 23.56 | 0.49 | 2.12% | 23.23 | 23.95 | 111533 | 26324.76 | 2.64% |
| 2025-05-26 | 23.02 | 23.07 | 0.04 | 0.17% | 22.70 | 23.20 | 60989 | 13995.94 | 1.44% |
| 2025-05-23 | 22.80 | 23.03 | 0.06 | 0.26% | 22.70 | 23.44 | 80927 | 18711.67 | 1.91% |
| 2025-05-22 | 24.02 | 22.97 | -1.05 | -4.37% | 22.90 | 24.02 | 150543 | 35025.04 | 3.56% |
| 2025-05-21 | 23.10 | 24.02 | 0.91 | 3.94% | 22.95 | 24.51 | 207775 | 49545.41 | 4.91% |
| 2025-05-20 | 24.26 | 23.11 | -1.11 | -4.58% | 22.51 | 24.44 | 202366 | 47694.34 | 4.79% |
| 2025-05-19 | 24.16 | 24.22 | 0.14 | 0.58% | 23.50 | 24.32 | 102093 | 24363.59 | 2.41% |
| 2025-05-16 | 24.20 | 24.08 | -0.12 | -0.50% | 24.01 | 24.59 | 99516 | 24158.47 | 2.35% |
| 2025-05-15 | 24.50 | 24.20 | -0.55 | -2.22% | 23.94 | 24.75 | 106076 | 25681.41 | 2.51% |
| 2025-05-14 | 25.00 | 24.75 | -0.58 | -2.29% | 24.60 | 25.17 | 130551 | 32405.56 | 3.09% |
| 2025-05-13 | 25.57 | 25.33 | -0.23 | -0.90% | 24.96 | 26.05 | 192623 | 48991.72 | 4.56% |
| 2025-05-12 | 24.99 | 25.56 | 1.22 | 5.01% | 24.32 | 25.65 | 249722 | 62673.63 | 5.91% |
| 2025-05-09 | 24.82 | 24.34 | -0.53 | -2.13% | 23.87 | 24.82 | 141740 | 34290.89 | 3.35% |
| 2025-05-08 | 24.65 | 24.87 | 0.28 | 1.14% | 24.29 | 25.00 | 116542 | 28839.33 | 2.76% |
| 2025-05-07 | 24.66 | 24.59 | 0.15 | 0.61% | 24.20 | 24.76 | 132772 | 32509.18 | 3.14% |
| 2025-05-06 | 24.20 | 24.44 | 0.68 | 2.86% | 23.85 | 24.57 | 124443 | 30199.88 | 2.94% |
| 2025-04-30 | 23.00 | 23.76 | 0.80 | 3.48% | 22.70 | 23.97 | 132053 | 31259.84 | 3.12% |
| 2025-04-29 | 22.22 | 22.96 | 0.81 | 3.66% | 22.11 | 23.19 | 115295 | 26209.76 | 2.73% |
| 2025-04-28 | 23.46 | 22.15 | -1.13 | -4.85% | 22.00 | 23.58 | 171836 | 38892.21 | 4.06% |
| 2025-04-25 | 23.49 | 23.28 | -1.21 | -4.94% | 22.90 | 23.55 | 223361 | 51779.52 | 5.28% |
| 2025-04-24 | 24.05 | 24.49 | 0.32 | 1.32% | 23.77 | 24.75 | 156348 | 37969.01 | 3.70% |
| 2025-04-23 | 23.97 | 24.17 | 0.39 | 1.64% | 23.82 | 24.50 | 127277 | 30766.14 | 3.01% |
| 2025-04-22 | 24.33 | 23.78 | -0.72 | -2.94% | 23.75 | 24.43 | 121380 | 29125.58 | 2.87% |
| 2025-04-21 | 23.27 | 24.50 | 1.13 | 4.84% | 23.27 | 24.61 | 179392 | 43417.55 | 4.24% |
| 2025-04-18 | 23.77 | 23.37 | -0.49 | -2.05% | 22.90 | 23.77 | 133634 | 30995.94 | 3.16% |
| 2025-04-17 | 23.90 | 23.86 | 0.48 | 2.05% | 23.38 | 24.49 | 184302 | 44052.68 | 4.36% |
| 2025-04-16 | 23.61 | 23.38 | -0.23 | -0.97% | 23.08 | 24.88 | 169409 | 40432.53 | 4.01% |
| 2025-04-15 | 23.80 | 23.61 | -0.04 | -0.17% | 23.54 | 24.73 | 181789 | 43580.56 | 4.30% |
| 2025-04-14 | 22.82 | 23.65 | 1.16 | 5.16% | 22.82 | 23.96 | 181594 | 42740.03 | 4.29% |
| 2025-04-11 | 21.41 | 22.49 | 0.81 | 3.74% | 21.29 | 23.15 | 163551 | 36895.03 | 3.87% |
| 2025-04-10 | 21.50 | 21.68 | 0.80 | 3.83% | 21.31 | 22.18 | 145687 | 31637.96 | 3.45% |
| 2025-04-09 | 19.88 | 20.88 | 0.51 | 2.50% | 18.78 | 21.10 | 178218 | 36050.29 | 4.21% |
| 2025-04-08 | 20.20 | 20.37 | -0.61 | -2.91% | 19.14 | 20.86 | 216831 | 43351.23 | 5.13% |
| 2025-04-07 | 21.01 | 20.98 | -2.33 | -10.00% | 20.98 | 21.89 | 91821 | 19323.46 | 2.17% |
| 2025-04-03 | 22.82 | 23.31 | -0.15 | -0.64% | 22.80 | 23.57 | 108829 | 25205.70 | 2.57% |
| 2025-04-02 | 23.62 | 23.46 | 0.13 | 0.56% | 23.10 | 23.83 | 132283 | 31037.39 | 3.13% |
| 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% |
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。
