| 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 | 44.33 | 44.87 | 0.00 | 0.00% | 44.17 | 45.18 | 30041 | 13387.75 | 0.41% |
| 2025-12-11 | 45.09 | 44.87 | -0.17 | -0.38% | 44.54 | 45.40 | 24736 | 11096.17 | 0.34% |
| 2025-12-10 | 44.68 | 45.04 | 0.15 | 0.33% | 44.29 | 45.85 | 27171 | 12222.61 | 0.37% |
| 2025-12-09 | 45.55 | 44.89 | -0.68 | -1.49% | 44.73 | 46.00 | 24023 | 10830.87 | 0.33% |
| 2025-12-08 | 47.00 | 45.57 | -1.12 | -2.40% | 45.35 | 47.38 | 35430 | 16212.50 | 0.48% |
| 2025-12-05 | 46.50 | 46.69 | 0.01 | 0.02% | 46.00 | 47.11 | 20029 | 9309.61 | 0.27% |
| 2025-12-04 | 46.63 | 46.68 | 0.03 | 0.06% | 46.43 | 47.30 | 22481 | 10514.78 | 0.30% |
| 2025-12-03 | 46.10 | 46.65 | 0.46 | 1.00% | 45.90 | 47.00 | 26117 | 12171.13 | 0.35% |
| 2025-12-02 | 45.72 | 46.19 | 0.41 | 0.90% | 44.73 | 46.48 | 36059 | 16502.04 | 0.49% |
| 2025-12-01 | 44.17 | 45.78 | 1.58 | 3.57% | 43.80 | 46.28 | 44319 | 20247.63 | 0.60% |
| 2025-11-28 | 44.55 | 44.20 | -0.63 | -1.41% | 43.10 | 44.80 | 46980 | 20537.66 | 0.64% |
| 2025-11-27 | 44.35 | 44.83 | 0.43 | 0.97% | 43.95 | 45.65 | 32961 | 14805.58 | 0.45% |
| 2025-11-26 | 45.20 | 44.40 | -0.80 | -1.77% | 44.39 | 45.40 | 25467 | 11424.70 | 0.35% |
| 2025-11-25 | 44.38 | 45.20 | 0.81 | 1.82% | 44.01 | 45.49 | 38533 | 17338.70 | 0.52% |
| 2025-11-24 | 44.48 | 44.39 | -0.09 | -0.20% | 43.68 | 45.29 | 53804 | 23827.72 | 0.73% |
| 2025-11-21 | 44.00 | 44.48 | 0.55 | 1.25% | 43.77 | 46.38 | 80145 | 36086.66 | 1.09% |
| 2025-11-20 | 42.63 | 43.93 | 1.26 | 2.95% | 42.63 | 44.67 | 61413 | 26844.55 | 0.83% |
| 2025-11-19 | 43.40 | 42.67 | -0.73 | -1.68% | 42.52 | 43.79 | 20375 | 8736.99 | 0.28% |
| 2025-11-18 | 43.68 | 43.90 | 0.22 | 0.50% | 43.31 | 44.20 | 26222 | 11489.50 | 0.36% |
| 2025-11-17 | 45.05 | 43.68 | -1.31 | -2.91% | 43.33 | 45.05 | 45755 | 20018.04 | 0.62% |
| 2025-11-14 | 46.32 | 44.99 | -1.47 | -3.16% | 44.93 | 46.79 | 41732 | 19051.94 | 0.57% |
| 2025-11-13 | 45.78 | 46.46 | 0.70 | 1.53% | 45.63 | 46.65 | 40034 | 18496.70 | 0.54% |
| 2025-11-12 | 45.51 | 45.76 | 0.25 | 0.55% | 45.11 | 46.76 | 48593 | 22438.73 | 0.66% |
| 2025-11-11 | 44.40 | 45.51 | 1.09 | 2.45% | 43.81 | 46.20 | 59760 | 27250.47 | 0.81% |
| 2025-11-10 | 43.01 | 44.42 | 1.62 | 3.79% | 41.91 | 44.78 | 81825 | 35443.98 | 1.11% |
| 2025-11-07 | 43.10 | 42.80 | -0.30 | -0.70% | 42.70 | 43.30 | 24868 | 10678.32 | 0.34% |
| 2025-11-06 | 43.11 | 43.10 | 0.10 | 0.23% | 42.52 | 43.30 | 30518 | 13097.39 | 0.41% |
| 2025-11-05 | 43.00 | 43.00 | -0.05 | -0.12% | 42.61 | 43.46 | 29407 | 12675.13 | 0.40% |
| 2025-11-04 | 44.01 | 43.05 | -1.03 | -2.34% | 42.76 | 44.21 | 25707 | 11161.14 | 0.35% |
| 2025-11-03 | 44.00 | 44.08 | -0.03 | -0.07% | 43.40 | 44.50 | 32087 | 14099.45 | 0.43% |
| 2025-10-31 | 43.73 | 44.11 | 0.67 | 1.54% | 43.35 | 44.34 | 28995 | 12769.19 | 0.39% |
| 2025-10-30 | 44.01 | 43.44 | -0.59 | -1.34% | 43.15 | 44.30 | 36340 | 15831.61 | 0.49% |
| 2025-10-29 | 43.94 | 44.03 | 0.09 | 0.20% | 42.82 | 44.26 | 52960 | 23133.85 | 0.72% |
| 2025-10-28 | 45.42 | 43.94 | -1.34 | -2.96% | 43.78 | 45.88 | 43878 | 19499.89 | 0.59% |
| 2025-10-27 | 45.00 | 45.28 | 0.69 | 1.55% | 44.84 | 45.66 | 47151 | 21371.63 | 0.64% |
| 2025-10-24 | 45.20 | 44.59 | -0.25 | -0.56% | 44.47 | 45.58 | 26331 | 11813.00 | 0.36% |
| 2025-10-23 | 45.06 | 44.84 | -0.31 | -0.69% | 44.20 | 45.43 | 35283 | 15779.10 | 0.48% |
| 2025-10-22 | 46.50 | 45.15 | -1.39 | -2.99% | 45.10 | 46.98 | 35678 | 16401.54 | 0.48% |
| 2025-10-21 | 47.14 | 46.54 | -0.60 | -1.27% | 46.24 | 47.21 | 33511 | 15611.88 | 0.45% |
| 2025-10-20 | 46.60 | 47.14 | 0.86 | 1.86% | 45.30 | 47.60 | 44374 | 20655.37 | 0.60% |
| 2025-10-17 | 47.91 | 46.28 | -1.63 | -3.40% | 46.28 | 48.12 | 30975 | 14521.37 | 0.42% |
| 2025-10-16 | 47.97 | 47.91 | -0.39 | -0.81% | 47.66 | 49.56 | 47307 | 22981.00 | 0.64% |
| 2025-10-15 | 49.00 | 48.30 | -0.60 | -1.23% | 47.20 | 49.65 | 65687 | 31671.85 | 0.89% |
| 2025-10-14 | 47.86 | 48.90 | 1.60 | 3.38% | 47.39 | 49.29 | 59976 | 29182.21 | 0.81% |
| 2025-10-13 | 46.89 | 47.30 | -0.59 | -1.23% | 46.50 | 48.14 | 34267 | 16264.91 | 0.46% |
| 2025-10-10 | 47.55 | 47.89 | 0.05 | 0.10% | 47.00 | 48.46 | 42774 | 20433.81 | 0.58% |
| 2025-10-09 | 47.85 | 47.84 | -0.04 | -0.08% | 46.52 | 48.30 | 50128 | 23726.24 | 0.68% |
| 2025-09-30 | 48.20 | 47.88 | -0.02 | -0.04% | 47.35 | 48.60 | 26723 | 12795.10 | 0.36% |
| 2025-09-29 | 46.35 | 47.90 | 1.56 | 3.37% | 46.24 | 48.30 | 39352 | 18680.65 | 0.53% |
| 2025-09-26 | 46.97 | 46.34 | -0.56 | -1.19% | 46.11 | 47.56 | 29878 | 13980.87 | 0.40% |
| 2025-09-25 | 47.41 | 46.90 | -0.10 | -0.21% | 46.72 | 47.99 | 36429 | 17205.18 | 0.49% |
| 2025-09-24 | 46.26 | 47.00 | 0.77 | 1.67% | 46.05 | 47.50 | 37629 | 17722.01 | 0.51% |
| 2025-09-23 | 46.15 | 46.23 | 0.18 | 0.39% | 45.51 | 46.49 | 27638 | 12693.14 | 0.37% |
| 2025-09-22 | 46.15 | 46.05 | -0.70 | -1.50% | 45.86 | 47.21 | 24514 | 11360.16 | 0.33% |
| 2025-09-19 | 45.73 | 46.75 | 1.19 | 2.61% | 45.30 | 46.87 | 50014 | 23097.22 | 0.68% |
| 2025-09-18 | 46.88 | 45.56 | -1.39 | -2.96% | 45.20 | 46.93 | 37948 | 17528.32 | 0.51% |
| 2025-09-17 | 46.78 | 46.95 | -0.10 | -0.21% | 46.60 | 47.42 | 31292 | 14695.67 | 0.42% |
| 2025-09-16 | 46.38 | 47.05 | 0.65 | 1.40% | 46.00 | 47.38 | 36697 | 17126.21 | 0.50% |
| 2025-09-15 | 47.33 | 46.40 | -0.96 | -2.03% | 46.40 | 48.88 | 55946 | 26494.10 | 0.76% |
| 2025-09-12 | 47.38 | 47.36 | -0.03 | -0.06% | 46.92 | 47.89 | 28298 | 13430.66 | 0.38% |
| 2025-09-11 | 46.90 | 47.39 | 0.44 | 0.94% | 46.68 | 47.63 | 29851 | 14072.44 | 0.40% |
| 2025-09-10 | 47.00 | 46.95 | -0.41 | -0.87% | 46.50 | 47.55 | 24916 | 11682.93 | 0.34% |
| 2025-09-09 | 47.30 | 47.36 | -0.18 | -0.38% | 46.60 | 48.01 | 43324 | 20479.08 | 0.59% |
| 2025-09-08 | 47.00 | 47.54 | 0.22 | 0.46% | 46.81 | 47.99 | 55941 | 26535.21 | 0.76% |
| 2025-09-05 | 46.96 | 47.32 | 0.41 | 0.87% | 46.55 | 47.89 | 46467 | 21956.96 | 0.63% |
| 2025-09-04 | 47.10 | 46.91 | -0.25 | -0.53% | 45.88 | 47.33 | 49145 | 22842.17 | 0.67% |
| 2025-09-03 | 46.62 | 47.16 | 0.54 | 1.16% | 45.94 | 47.50 | 61734 | 28976.56 | 0.84% |
| 2025-09-02 | 47.72 | 46.62 | -1.31 | -2.73% | 46.38 | 47.81 | 74517 | 34982.89 | 1.01% |
| 2025-09-01 | 48.40 | 47.93 | -0.73 | -1.50% | 47.51 | 49.20 | 55438 | 26681.71 | 0.75% |
| 2025-08-29 | 48.75 | 48.66 | -0.04 | -0.08% | 48.18 | 50.01 | 41575 | 20369.02 | 0.56% |
| 2025-08-28 | 47.24 | 48.70 | 0.99 | 2.08% | 47.17 | 49.35 | 54687 | 26470.95 | 0.74% |
| 2025-08-27 | 49.15 | 47.71 | -1.40 | -2.85% | 47.60 | 49.20 | 39307 | 19067.46 | 0.53% |
| 2025-08-26 | 51.00 | 49.11 | -1.90 | -3.72% | 48.29 | 51.02 | 68155 | 33543.71 | 0.92% |
| 2025-08-25 | 47.79 | 51.01 | 3.23 | 6.76% | 46.58 | 51.50 | 58313 | 28689.84 | 0.79% |
| 2025-08-22 | 46.30 | 47.78 | 1.48 | 3.20% | 45.64 | 48.00 | 48167 | 22531.26 | 0.65% |
| 2025-08-21 | 46.24 | 46.30 | 0.03 | 0.06% | 45.80 | 46.73 | 32581 | 15060.73 | 0.44% |
| 2025-08-20 | 43.89 | 46.27 | 2.38 | 5.42% | 43.60 | 46.60 | 71650 | 32568.84 | 0.97% |
| 2025-08-19 | 44.53 | 43.89 | -0.57 | -1.28% | 43.55 | 44.76 | 39619 | 17423.62 | 0.54% |
| 2025-08-18 | 45.42 | 44.46 | -0.96 | -2.11% | 43.90 | 45.65 | 77496 | 34315.36 | 1.05% |
| 2025-08-15 | 43.18 | 45.42 | 2.23 | 5.16% | 43.13 | 45.70 | 78953 | 35462.70 | 1.07% |
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。
