| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 43.90 | 43.19 | -0.81 | -1.84% | 42.48 | 44.21 | 85015 | 36782.68 | 1.15% |
| 2025-08-13 | 40.75 | 44.00 | 3.28 | 8.06% | 40.72 | 44.79 | 104386 | 45299.16 | 1.41% |
| 2025-08-12 | 40.24 | 40.72 | 0.59 | 1.47% | 40.04 | 40.94 | 28522 | 11574.94 | 0.39% |
| 2025-08-11 | 39.54 | 40.13 | 0.59 | 1.49% | 39.31 | 40.26 | 30764 | 12247.89 | 0.42% |
| 2025-08-08 | 39.69 | 39.54 | -0.16 | -0.40% | 39.34 | 40.14 | 25892 | 10265.01 | 0.35% |
| 2025-08-07 | 39.60 | 39.70 | 0.11 | 0.28% | 39.20 | 39.98 | 23969 | 9506.91 | 0.32% |
| 2025-08-06 | 39.36 | 39.59 | 0.44 | 1.12% | 38.98 | 40.00 | 31303 | 12386.42 | 0.42% |
| 2025-08-05 | 39.34 | 39.15 | -0.13 | -0.33% | 38.85 | 39.83 | 33903 | 13283.05 | 0.46% |
| 2025-08-04 | 38.79 | 39.28 | 0.25 | 0.64% | 38.60 | 39.89 | 36077 | 14176.56 | 0.49% |
| 2025-08-01 | 38.42 | 39.03 | 0.68 | 1.77% | 38.25 | 39.38 | 55453 | 21630.22 | 0.75% |
| 2025-07-31 | 39.89 | 38.35 | -1.86 | -4.63% | 38.25 | 40.50 | 65260 | 25321.94 | 0.88% |
| 2025-07-30 | 40.04 | 40.21 | 0.07 | 0.17% | 39.80 | 41.14 | 43211 | 17502.13 | 0.59% |
| 2025-07-29 | 39.15 | 40.14 | 1.01 | 2.58% | 39.13 | 40.43 | 55280 | 22046.33 | 0.75% |
| 2025-07-28 | 39.65 | 39.13 | -0.57 | -1.44% | 38.92 | 40.05 | 34964 | 13766.12 | 0.47% |
| 2025-07-25 | 40.60 | 39.70 | -0.88 | -2.17% | 39.50 | 40.65 | 42428 | 16915.23 | 0.58% |
| 2025-07-24 | 40.14 | 40.58 | 0.33 | 0.82% | 39.41 | 40.79 | 39840 | 16018.81 | 0.54% |
| 2025-07-23 | 40.66 | 40.25 | -0.21 | -0.52% | 40.20 | 41.50 | 61901 | 25125.17 | 0.84% |
| 2025-07-22 | 38.96 | 40.46 | 1.69 | 4.36% | 38.70 | 40.50 | 81768 | 32563.07 | 1.11% |
| 2025-07-21 | 37.80 | 38.77 | 0.97 | 2.57% | 37.80 | 38.97 | 53316 | 20574.34 | 0.72% |
| 2025-07-18 | 37.61 | 37.80 | -0.37 | -0.97% | 37.53 | 38.23 | 37119 | 14042.71 | 0.50% |
| 2025-07-17 | 37.83 | 38.17 | 0.34 | 0.90% | 36.77 | 38.22 | 57071 | 21421.31 | 0.77% |
| 2025-07-16 | 38.89 | 37.83 | -0.95 | -2.45% | 37.79 | 39.45 | 53302 | 20412.10 | 0.72% |
| 2025-07-15 | 38.70 | 38.78 | 0.09 | 0.23% | 38.54 | 39.28 | 40248 | 15647.71 | 0.55% |
| 2025-07-14 | 39.58 | 38.69 | -0.89 | -2.25% | 38.11 | 39.72 | 44097 | 17066.50 | 0.60% |
| 2025-07-11 | 39.24 | 39.58 | 0.41 | 1.05% | 38.57 | 40.15 | 43832 | 17319.76 | 0.59% |
| 2025-07-10 | 37.48 | 39.17 | 1.32 | 3.49% | 37.45 | 39.40 | 47971 | 18544.42 | 0.65% |
| 2025-07-09 | 37.79 | 37.85 | -0.09 | -0.24% | 37.67 | 38.28 | 39176 | 14849.96 | 0.53% |
| 2025-07-08 | 38.45 | 37.94 | -0.52 | -1.35% | 37.56 | 38.58 | 55702 | 21183.60 | 0.75% |
| 2025-07-07 | 39.99 | 38.46 | 0.60 | 1.58% | 37.46 | 40.08 | 96660 | 37364.07 | 1.31% |
| 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% |
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。
