| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 48.00 | 48.45 | 0.25 | 0.52% | 47.16 | 48.96 | 33105 | 15933.50 | 0.63% |
| 2025-03-06 | 49.73 | 48.20 | -1.49 | -3.00% | 48.06 | 50.36 | 42293 | 20606.61 | 0.80% |
| 2025-03-05 | 49.48 | 49.69 | 0.21 | 0.42% | 48.65 | 51.30 | 46044 | 22968.62 | 0.87% |
| 2025-03-04 | 49.40 | 49.48 | -1.22 | -2.41% | 49.00 | 50.79 | 39018 | 19480.63 | 0.74% |
| 2025-03-03 | 46.95 | 50.70 | 3.75 | 7.99% | 46.88 | 51.18 | 72923 | 36395.97 | 1.38% |
| 2025-02-28 | 47.99 | 46.95 | -0.94 | -1.96% | 46.59 | 49.91 | 41361 | 19840.38 | 0.78% |
| 2025-02-27 | 46.95 | 47.89 | 0.94 | 2.00% | 46.65 | 48.78 | 41442 | 19932.14 | 0.79% |
| 2025-02-26 | 44.20 | 46.95 | 2.75 | 6.22% | 44.16 | 47.02 | 39615 | 18183.63 | 0.75% |
| 2025-02-25 | 45.85 | 44.20 | -2.05 | -4.43% | 43.88 | 46.15 | 37868 | 16965.86 | 0.72% |
| 2025-02-24 | 46.98 | 46.25 | -0.67 | -1.43% | 46.10 | 47.59 | 27252 | 12703.40 | 0.52% |
| 2025-02-21 | 45.15 | 46.92 | 1.70 | 3.76% | 45.10 | 47.50 | 39867 | 18604.04 | 0.76% |
| 2025-02-20 | 44.13 | 45.22 | 1.11 | 2.52% | 43.73 | 45.55 | 41400 | 18469.14 | 0.79% |
| 2025-02-19 | 42.80 | 44.11 | 0.83 | 1.92% | 42.28 | 44.78 | 37894 | 16710.43 | 0.72% |
| 2025-02-18 | 44.03 | 43.28 | -0.90 | -2.04% | 42.88 | 44.10 | 35783 | 15508.58 | 0.68% |
| 2025-02-17 | 42.29 | 44.18 | 1.80 | 4.25% | 41.33 | 44.24 | 46304 | 19939.13 | 0.88% |
| 2025-02-14 | 42.88 | 42.38 | -0.49 | -1.14% | 41.90 | 43.52 | 40938 | 17427.23 | 0.78% |
| 2025-02-13 | 41.40 | 42.87 | 1.05 | 2.51% | 41.39 | 44.21 | 63256 | 27241.85 | 1.20% |
| 2025-02-12 | 41.09 | 41.82 | 0.50 | 1.21% | 40.74 | 41.84 | 22111 | 9125.21 | 0.42% |
| 2025-02-11 | 42.45 | 41.32 | -1.06 | -2.50% | 40.80 | 42.77 | 27845 | 11464.12 | 0.53% |
| 2025-02-10 | 41.50 | 42.38 | 0.48 | 1.15% | 41.01 | 42.78 | 29614 | 12460.17 | 0.56% |
| 2025-02-07 | 40.31 | 41.90 | 1.59 | 3.94% | 39.80 | 42.44 | 37848 | 15732.57 | 0.72% |
| 2025-02-06 | 40.45 | 40.31 | 0.00 | 0.00% | 39.75 | 41.01 | 32703 | 13178.61 | 0.62% |
| 2025-02-05 | 42.54 | 40.31 | -2.27 | -5.33% | 40.20 | 42.99 | 37113 | 15139.42 | 0.70% |
| 2025-01-27 | 42.59 | 42.58 | -0.02 | -0.05% | 42.43 | 43.69 | 20654 | 8880.94 | 0.39% |
| 2025-01-24 | 42.54 | 42.60 | 0.06 | 0.14% | 41.97 | 43.35 | 27355 | 11636.55 | 0.52% |
| 2025-01-23 | 41.16 | 42.54 | 1.72 | 4.21% | 41.05 | 43.10 | 50070 | 21188.34 | 0.95% |
| 2025-01-22 | 41.60 | 40.82 | -1.14 | -2.72% | 40.00 | 41.85 | 29413 | 11956.03 | 0.56% |
| 2025-01-21 | 41.53 | 41.96 | 0.44 | 1.06% | 40.68 | 42.55 | 34910 | 14614.11 | 0.66% |
| 2025-01-20 | 41.70 | 41.52 | -0.06 | -0.14% | 41.15 | 42.82 | 36956 | 15452.55 | 0.70% |
| 2025-01-17 | 39.08 | 41.58 | 2.29 | 5.83% | 38.76 | 42.35 | 51344 | 21053.63 | 0.97% |
| 2025-01-16 | 38.01 | 39.29 | 1.29 | 3.39% | 37.60 | 39.50 | 54487 | 21280.47 | 1.03% |
| 2025-01-15 | 39.47 | 38.00 | -1.30 | -3.31% | 37.02 | 39.72 | 53095 | 20168.79 | 1.01% |
| 2025-01-14 | 38.58 | 39.30 | 0.75 | 1.95% | 38.14 | 39.32 | 31900 | 12406.66 | 0.61% |
| 2025-01-13 | 38.20 | 38.55 | 0.23 | 0.60% | 37.83 | 38.86 | 36744 | 14137.07 | 0.70% |
| 2025-01-10 | 39.71 | 38.32 | -1.18 | -2.99% | 38.31 | 40.17 | 28155 | 11021.87 | 0.53% |
| 2025-01-09 | 38.50 | 39.50 | 0.60 | 1.54% | 38.39 | 40.49 | 33144 | 13222.56 | 0.63% |
| 2025-01-08 | 39.90 | 38.90 | -1.27 | -3.16% | 38.03 | 40.52 | 39725 | 15440.19 | 0.75% |
| 2025-01-07 | 39.84 | 40.17 | 0.16 | 0.40% | 39.49 | 40.38 | 21851 | 8736.74 | 0.41% |
| 2025-01-06 | 40.13 | 40.01 | -0.29 | -0.72% | 39.20 | 40.51 | 29496 | 11778.12 | 0.56% |
| 2025-01-03 | 41.11 | 40.30 | -0.81 | -1.97% | 40.11 | 41.75 | 28731 | 11756.85 | 0.55% |
| 2025-01-02 | 42.79 | 41.11 | -1.49 | -3.50% | 40.87 | 42.86 | 27631 | 11562.24 | 0.52% |
| 2024-12-31 | 43.54 | 42.60 | -0.84 | -1.93% | 42.45 | 43.78 | 25782 | 11121.24 | 0.49% |
| 2024-12-30 | 44.00 | 43.44 | -0.65 | -1.47% | 42.96 | 44.32 | 37642 | 16342.44 | 0.71% |
| 2024-12-27 | 44.10 | 44.09 | -0.12 | -0.27% | 43.88 | 45.29 | 25635 | 11407.53 | 0.49% |
| 2024-12-26 | 44.21 | 44.21 | -0.52 | -1.16% | 44.21 | 45.11 | 20340 | 9064.15 | 0.39% |
| 2024-12-25 | 44.65 | 44.73 | -0.02 | -0.04% | 43.20 | 45.18 | 30193 | 13306.10 | 0.57% |
| 2024-12-24 | 44.11 | 44.75 | 0.64 | 1.45% | 43.65 | 45.11 | 31657 | 14071.51 | 0.60% |
| 2024-12-23 | 44.24 | 44.11 | -0.19 | -0.43% | 44.01 | 46.35 | 38668 | 17472.38 | 0.73% |
| 2024-12-20 | 44.32 | 44.30 | -0.20 | -0.45% | 43.80 | 44.70 | 22350 | 9890.95 | 0.42% |
| 2024-12-19 | 44.61 | 44.50 | -0.56 | -1.24% | 44.34 | 45.12 | 20772 | 9281.62 | 0.39% |
| 2024-12-18 | 45.60 | 45.06 | -0.49 | -1.08% | 44.92 | 45.80 | 18279 | 8281.05 | 0.35% |
| 2024-12-17 | 45.13 | 45.55 | 0.44 | 0.98% | 44.67 | 46.57 | 30228 | 13808.31 | 0.57% |
| 2024-12-16 | 47.98 | 45.11 | -2.85 | -5.94% | 44.22 | 48.08 | 55422 | 25128.31 | 1.05% |
| 2024-12-13 | 49.12 | 47.96 | -1.74 | -3.50% | 47.58 | 49.60 | 59119 | 28469.56 | 1.12% |
| 2024-12-12 | 49.03 | 49.70 | 0.29 | 0.59% | 48.50 | 50.51 | 38360 | 19087.35 | 0.73% |
| 2024-12-11 | 48.67 | 49.41 | 0.05 | 0.10% | 48.27 | 50.58 | 48301 | 23962.62 | 0.92% |
| 2024-12-10 | 49.80 | 49.36 | 2.34 | 4.98% | 49.05 | 51.70 | 84609 | 42926.11 | 1.61% |
| 2024-12-09 | 46.45 | 47.02 | 0.61 | 1.31% | 46.28 | 47.28 | 25282 | 11835.88 | 0.48% |
| 2024-12-06 | 47.49 | 46.41 | -1.01 | -2.13% | 46.28 | 47.73 | 32253 | 15066.11 | 0.61% |
| 2024-12-05 | 47.70 | 47.42 | -0.18 | -0.38% | 46.89 | 48.00 | 16229 | 7695.04 | 0.31% |
| 2024-12-04 | 48.50 | 47.60 | -1.30 | -2.66% | 47.26 | 48.66 | 29488 | 14068.58 | 0.56% |
| 2024-12-03 | 48.56 | 48.90 | 0.01 | 0.02% | 48.03 | 49.60 | 32328 | 15797.39 | 0.61% |
| 2024-12-02 | 49.00 | 48.89 | -0.23 | -0.47% | 48.08 | 49.50 | 30667 | 14961.16 | 0.58% |
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。
