| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 56.00 | 55.69 | -1.11 | -1.95% | 55.50 | 57.80 | 46872 | 26542.29 | 0.64% |
| 2026-02-05 | 56.50 | 56.80 | 0.70 | 1.25% | 55.50 | 58.11 | 71903 | 40932.79 | 0.97% |
| 2026-02-04 | 54.50 | 56.10 | 1.68 | 3.09% | 52.90 | 57.30 | 89766 | 50174.68 | 1.22% |
| 2026-02-03 | 53.55 | 54.42 | 1.97 | 3.76% | 52.86 | 54.69 | 56744 | 30523.25 | 0.77% |
| 2026-02-02 | 56.52 | 52.45 | -4.41 | -7.76% | 52.30 | 56.55 | 77668 | 41773.52 | 1.05% |
| 2026-01-30 | 56.96 | 56.86 | -1.02 | -1.76% | 55.35 | 58.32 | 65894 | 37446.13 | 0.89% |
| 2026-01-29 | 53.60 | 57.88 | 4.08 | 7.58% | 52.90 | 58.37 | 108643 | 61954.95 | 1.47% |
| 2026-01-28 | 52.40 | 53.80 | 1.62 | 3.10% | 52.14 | 54.28 | 55040 | 29325.78 | 0.75% |
| 2026-01-27 | 51.89 | 52.18 | -0.21 | -0.40% | 51.53 | 53.54 | 42625 | 22379.95 | 0.58% |
| 2026-01-26 | 52.10 | 52.39 | 0.81 | 1.57% | 51.37 | 53.16 | 71956 | 37480.59 | 0.98% |
| 2026-01-23 | 53.67 | 51.58 | -1.70 | -3.19% | 50.80 | 53.67 | 73961 | 38227.01 | 1.00% |
| 2026-01-22 | 51.49 | 53.28 | 1.78 | 3.46% | 50.65 | 54.00 | 115721 | 60520.01 | 1.57% |
| 2026-01-21 | 48.89 | 51.50 | 3.12 | 6.45% | 47.51 | 52.20 | 173038 | 86290.23 | 2.35% |
| 2026-01-20 | 43.80 | 48.38 | 4.40 | 10.00% | 43.60 | 48.38 | 144198 | 67289.61 | 1.95% |
| 2026-01-19 | 42.71 | 43.98 | 1.25 | 2.93% | 42.52 | 43.98 | 47148 | 20485.99 | 0.64% |
| 2026-01-16 | 43.40 | 42.73 | -0.39 | -0.90% | 42.01 | 43.43 | 56486 | 24000.00 | 0.77% |
| 2026-01-15 | 43.33 | 43.12 | -0.21 | -0.48% | 42.92 | 43.64 | 54433 | 23529.02 | 0.74% |
| 2026-01-14 | 44.66 | 43.33 | -1.40 | -3.13% | 42.61 | 45.12 | 77202 | 33790.39 | 1.05% |
| 2026-01-13 | 45.60 | 44.73 | -0.74 | -1.63% | 44.50 | 45.76 | 52345 | 23513.80 | 0.71% |
| 2026-01-12 | 46.40 | 45.47 | -0.94 | -2.03% | 45.01 | 46.40 | 48936 | 22254.61 | 0.66% |
| 2026-01-09 | 47.26 | 46.41 | -0.74 | -1.57% | 46.31 | 47.62 | 27537 | 12878.41 | 0.37% |
| 2026-01-08 | 46.70 | 47.15 | 0.15 | 0.32% | 45.80 | 47.40 | 28644 | 13386.27 | 0.39% |
| 2026-01-07 | 47.13 | 47.00 | -0.13 | -0.28% | 46.82 | 48.10 | 29001 | 13778.24 | 0.39% |
| 2026-01-06 | 46.93 | 47.13 | 0.08 | 0.17% | 46.20 | 48.00 | 36573 | 17290.11 | 0.50% |
| 2026-01-05 | 46.31 | 47.05 | 0.78 | 1.69% | 46.15 | 47.66 | 30650 | 14432.04 | 0.42% |
| 2025-12-31 | 46.60 | 46.27 | -0.53 | -1.13% | 46.02 | 47.32 | 20822 | 9681.87 | 0.28% |
| 2025-12-30 | 46.23 | 46.80 | 0.40 | 0.86% | 45.95 | 47.10 | 27169 | 12656.71 | 0.37% |
| 2025-12-29 | 46.20 | 46.40 | 0.20 | 0.43% | 45.53 | 46.86 | 19857 | 9203.85 | 0.27% |
| 2025-12-26 | 45.00 | 46.20 | 1.21 | 2.69% | 44.86 | 46.38 | 36155 | 16600.11 | 0.49% |
| 2025-12-25 | 44.35 | 44.99 | 0.61 | 1.37% | 44.00 | 45.28 | 27886 | 12496.10 | 0.38% |
| 2025-12-24 | 44.40 | 44.38 | -0.02 | -0.05% | 44.25 | 45.25 | 36486 | 16303.54 | 0.49% |
| 2025-12-23 | 44.39 | 44.40 | -0.01 | -0.02% | 44.11 | 44.80 | 23977 | 10668.13 | 0.32% |
| 2025-12-22 | 45.79 | 44.41 | -1.38 | -3.01% | 44.15 | 45.81 | 46227 | 20634.61 | 0.63% |
| 2025-12-19 | 45.20 | 45.79 | 0.61 | 1.35% | 45.07 | 46.45 | 33952 | 15579.35 | 0.46% |
| 2025-12-18 | 45.16 | 45.18 | -0.07 | -0.15% | 44.90 | 46.98 | 37898 | 17363.46 | 0.51% |
| 2025-12-17 | 45.00 | 45.25 | 0.26 | 0.58% | 44.50 | 45.49 | 25275 | 11381.82 | 0.34% |
| 2025-12-16 | 44.65 | 44.99 | 0.24 | 0.54% | 44.43 | 45.19 | 19176 | 8582.66 | 0.26% |
| 2025-12-15 | 44.65 | 44.75 | -0.12 | -0.27% | 44.23 | 45.80 | 25183 | 11388.97 | 0.34% |
| 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% |
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。
