| 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 | 37.17 | 37.86 | 0.66 | 1.77% | 36.75 | 37.88 | 35591 | 13310.05 | 0.48% |
| 2025-07-03 | 36.55 | 37.20 | 0.67 | 1.83% | 36.43 | 37.55 | 38695 | 14380.85 | 0.52% |
| 2025-07-02 | 36.70 | 36.53 | -0.40 | -1.08% | 35.89 | 36.93 | 29195 | 10582.57 | 0.40% |
| 2025-07-01 | 36.85 | 36.93 | 0.08 | 0.22% | 36.50 | 37.06 | 24473 | 8999.71 | 0.33% |
| 2025-06-30 | 36.94 | 36.85 | -0.09 | -0.24% | 36.31 | 37.25 | 27616 | 10182.93 | 0.37% |
| 2025-06-27 | 37.56 | 36.94 | -0.63 | -1.68% | 36.81 | 37.98 | 38674 | 14356.15 | 0.52% |
| 2025-06-26 | 36.15 | 37.57 | 1.42 | 3.93% | 35.85 | 37.80 | 54746 | 20330.59 | 0.74% |
| 2025-06-25 | 35.41 | 36.15 | 0.69 | 1.95% | 35.21 | 36.44 | 44209 | 15931.08 | 0.60% |
| 2025-06-24 | 34.86 | 35.46 | 0.78 | 2.25% | 34.70 | 35.50 | 24580 | 8626.81 | 0.33% |
| 2025-06-23 | 34.44 | 34.68 | -0.02 | -0.06% | 34.19 | 34.88 | 20192 | 6999.84 | 0.27% |
| 2025-06-20 | 34.70 | 34.70 | 0.00 | 0.00% | 34.45 | 35.16 | 31350 | 10916.71 | 0.42% |
| 2025-06-19 | 35.00 | 34.70 | -0.30 | -0.86% | 34.45 | 35.47 | 28191 | 9853.57 | 0.38% |
| 2025-06-18 | 35.80 | 35.00 | -0.57 | -1.60% | 34.13 | 36.30 | 49196 | 17127.26 | 0.67% |
| 2025-06-17 | 35.30 | 35.57 | 0.19 | 0.54% | 35.24 | 36.41 | 26870 | 9612.32 | 0.36% |
| 2025-06-16 | 34.40 | 35.38 | 0.96 | 2.79% | 34.23 | 35.88 | 44444 | 15725.46 | 0.60% |
| 2025-06-13 | 35.57 | 34.42 | -1.13 | -3.18% | 34.21 | 35.70 | 48583 | 16782.54 | 0.66% |
| 2025-06-12 | 35.00 | 35.55 | 0.55 | 1.57% | 34.80 | 36.03 | 32738 | 11643.12 | 0.44% |
| 2025-06-11 | 35.07 | 35.00 | -0.05 | -0.14% | 34.92 | 35.54 | 16838 | 5920.94 | 0.23% |
| 2025-06-10 | 35.57 | 35.05 | -0.48 | -1.35% | 34.88 | 35.63 | 21157 | 7449.25 | 0.29% |
| 2025-06-09 | 35.69 | 35.53 | -0.16 | -0.45% | 35.13 | 35.99 | 27521 | 9772.54 | 0.37% |
| 2025-06-06 | 35.30 | 35.69 | 0.41 | 1.16% | 35.16 | 36.36 | 56123 | 20100.69 | 0.76% |
| 2025-06-05 | 35.00 | 35.28 | 0.08 | 0.23% | 34.65 | 35.55 | 37939 | 13334.54 | 0.51% |
| 2025-06-04 | 33.46 | 35.20 | 2.01 | 6.06% | 33.46 | 35.50 | 77406 | 27086.92 | 1.05% |
| 2025-06-03 | 32.01 | 33.19 | 0.96 | 2.98% | 31.60 | 34.05 | 56134 | 18595.43 | 0.76% |
| 2025-05-30 | 32.58 | 32.23 | -0.25 | -0.77% | 32.11 | 33.00 | 24072 | 7819.05 | 0.33% |
| 2025-05-29 | 45.75 | 45.79 | 0.09 | 0.20% | 45.25 | 46.12 | 14517 | 6648.35 | 0.28% |
| 2025-05-28 | 46.15 | 45.70 | -0.31 | -0.67% | 45.41 | 46.40 | 12216 | 5587.58 | 0.23% |
| 2025-05-27 | 46.19 | 46.01 | 0.01 | 0.02% | 45.80 | 47.20 | 24640 | 11452.08 | 0.47% |
| 2025-05-26 | 45.76 | 46.00 | 0.45 | 0.99% | 44.98 | 46.41 | 21333 | 9775.16 | 0.40% |
| 2025-05-23 | 45.94 | 45.55 | -0.20 | -0.44% | 45.43 | 46.57 | 13839 | 6360.37 | 0.26% |
| 2025-05-22 | 46.58 | 45.75 | -0.92 | -1.97% | 45.70 | 46.69 | 16052 | 7412.57 | 0.30% |
| 2025-05-21 | 47.15 | 46.67 | -0.46 | -0.98% | 46.10 | 47.30 | 28651 | 13346.99 | 0.54% |
| 2025-05-20 | 47.28 | 47.13 | -0.03 | -0.06% | 46.81 | 47.50 | 13089 | 6166.91 | 0.25% |
| 2025-05-19 | 47.11 | 47.16 | 0.09 | 0.19% | 46.65 | 47.70 | 15140 | 7165.92 | 0.29% |
| 2025-05-16 | 47.06 | 47.07 | -0.45 | -0.95% | 46.50 | 47.73 | 19372 | 9106.00 | 0.37% |
| 2025-05-15 | 48.50 | 47.52 | -1.08 | -2.22% | 47.00 | 48.50 | 28857 | 13687.69 | 0.55% |
| 2025-05-14 | 47.76 | 48.60 | 0.79 | 1.65% | 47.12 | 49.45 | 36922 | 17869.01 | 0.70% |
| 2025-05-13 | 48.20 | 47.81 | 0.08 | 0.17% | 47.08 | 48.21 | 25113 | 11918.11 | 0.48% |
| 2025-05-12 | 47.77 | 47.73 | 0.01 | 0.02% | 47.62 | 48.48 | 22644 | 10865.88 | 0.43% |
| 2025-05-09 | 47.32 | 47.72 | 0.48 | 1.02% | 46.84 | 47.80 | 20809 | 9883.60 | 0.39% |
| 2025-05-08 | 47.00 | 47.24 | -0.15 | -0.32% | 46.74 | 47.97 | 20549 | 9724.02 | 0.39% |
| 2025-05-07 | 49.00 | 47.39 | -1.40 | -2.87% | 47.20 | 50.39 | 43860 | 21097.74 | 0.83% |
| 2025-05-06 | 48.43 | 48.79 | 0.36 | 0.74% | 47.60 | 48.87 | 33316 | 16018.27 | 0.63% |
| 2025-04-30 | 49.26 | 48.43 | -0.86 | -1.74% | 48.34 | 49.99 | 19613 | 9627.11 | 0.37% |
| 2025-04-29 | 49.17 | 49.29 | 0.20 | 0.41% | 48.50 | 49.61 | 22184 | 10904.66 | 0.42% |
| 2025-04-28 | 48.95 | 49.09 | 0.44 | 0.90% | 46.56 | 49.60 | 46594 | 22420.76 | 0.88% |
| 2025-04-25 | 48.68 | 48.65 | -0.04 | -0.08% | 46.40 | 48.99 | 38307 | 18393.71 | 0.73% |
| 2025-04-24 | 49.65 | 48.69 | -0.83 | -1.68% | 48.13 | 49.95 | 27982 | 13667.44 | 0.53% |
| 2025-04-23 | 49.88 | 49.52 | -0.36 | -0.72% | 49.10 | 50.18 | 22061 | 10931.84 | 0.42% |
| 2025-04-22 | 49.61 | 49.88 | 0.28 | 0.56% | 49.29 | 50.19 | 20056 | 9987.16 | 0.38% |
| 2025-04-21 | 49.44 | 49.60 | 0.17 | 0.34% | 49.10 | 50.65 | 25333 | 12624.63 | 0.48% |
| 2025-04-18 | 50.21 | 49.43 | -0.98 | -1.94% | 48.65 | 50.36 | 31287 | 15422.36 | 0.59% |
| 2025-04-17 | 49.13 | 50.41 | 0.78 | 1.57% | 48.81 | 51.96 | 39009 | 19932.20 | 0.74% |
| 2025-04-16 | 50.68 | 49.63 | -1.46 | -2.86% | 48.90 | 50.76 | 43962 | 21854.89 | 0.83% |
| 2025-04-15 | 51.76 | 51.09 | -0.67 | -1.29% | 50.50 | 52.10 | 21134 | 10804.87 | 0.40% |
| 2025-04-14 | 52.04 | 51.76 | -0.47 | -0.90% | 50.58 | 52.23 | 33849 | 17432.13 | 0.64% |
| 2025-04-11 | 52.44 | 52.23 | -0.58 | -1.10% | 51.55 | 53.50 | 34696 | 18249.10 | 0.66% |
| 2025-04-10 | 54.18 | 52.81 | -1.37 | -2.53% | 52.18 | 54.19 | 42846 | 22679.27 | 0.81% |
| 2025-04-09 | 51.47 | 54.18 | 2.22 | 4.27% | 50.08 | 54.85 | 51652 | 27234.59 | 0.98% |
| 2025-04-08 | 48.00 | 51.96 | 4.03 | 8.41% | 47.99 | 52.60 | 53284 | 27092.00 | 1.01% |
| 2025-04-07 | 49.00 | 47.93 | -2.63 | -5.20% | 45.89 | 49.85 | 38204 | 18357.70 | 0.72% |
| 2025-04-03 | 50.00 | 50.56 | 0.32 | 0.64% | 49.66 | 51.10 | 15187 | 7669.48 | 0.29% |
| 2025-04-02 | 50.93 | 50.24 | -0.74 | -1.45% | 50.00 | 51.66 | 20413 | 10331.32 | 0.39% |
| 2025-04-01 | 51.42 | 50.98 | -0.43 | -0.84% | 49.90 | 51.72 | 21247 | 10770.10 | 0.40% |
| 2025-03-31 | 52.01 | 51.41 | -0.61 | -1.17% | 50.82 | 52.51 | 24009 | 12395.38 | 0.46% |
| 2025-03-28 | 51.20 | 52.02 | 0.07 | 0.13% | 51.10 | 52.39 | 15966 | 8279.29 | 0.30% |
| 2025-03-27 | 49.80 | 51.95 | 1.82 | 3.63% | 49.63 | 52.98 | 29946 | 15509.71 | 0.57% |
| 2025-03-26 | 50.38 | 50.13 | -0.82 | -1.61% | 49.55 | 50.90 | 18240 | 9139.50 | 0.35% |
| 2025-03-25 | 50.43 | 50.95 | 0.55 | 1.09% | 49.25 | 51.01 | 26860 | 13472.37 | 0.51% |
| 2025-03-24 | 50.23 | 50.40 | -0.08 | -0.16% | 49.00 | 50.62 | 23236 | 11604.00 | 0.44% |
| 2025-03-21 | 51.25 | 50.48 | -1.14 | -2.21% | 49.70 | 51.88 | 23479 | 11876.95 | 0.45% |
| 2025-03-20 | 51.88 | 51.62 | -0.26 | -0.50% | 51.00 | 52.33 | 19564 | 10125.21 | 0.37% |
| 2025-03-19 | 51.50 | 51.88 | 0.31 | 0.60% | 50.71 | 52.17 | 19333 | 9963.50 | 0.37% |
| 2025-03-18 | 51.11 | 51.57 | 0.46 | 0.90% | 49.56 | 51.94 | 32054 | 16313.44 | 0.61% |
| 2025-03-17 | 49.30 | 51.11 | 2.05 | 4.18% | 48.80 | 51.99 | 50018 | 25581.99 | 0.95% |
| 2025-03-14 | 48.54 | 49.06 | 0.40 | 0.82% | 47.91 | 49.97 | 31904 | 15732.90 | 0.61% |
| 2025-03-13 | 47.87 | 48.66 | 1.15 | 2.42% | 47.10 | 48.85 | 29186 | 14041.40 | 0.55% |
| 2025-03-12 | 49.79 | 47.51 | -2.29 | -4.60% | 47.17 | 50.00 | 61485 | 29675.86 | 1.17% |
| 2025-03-11 | 49.39 | 49.80 | -0.45 | -0.90% | 48.45 | 50.11 | 26419 | 13006.08 | 0.50% |
| 2025-03-10 | 48.50 | 50.25 | 1.80 | 3.72% | 48.29 | 50.80 | 38920 | 19459.33 | 0.74% |
三棵树(603737)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。
