| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 41.27 | 41.64 | 1.66 | 4.15% | 39.41 | 41.98 | 78805 | 32043.88 | 3.74% |
| 2026-02-03 | 40.09 | 39.98 | 0.01 | 0.03% | 39.17 | 40.77 | 58338 | 23200.67 | 2.77% |
| 2026-02-02 | 41.06 | 39.97 | -1.09 | -2.65% | 39.80 | 41.40 | 64297 | 26028.89 | 3.05% |
| 2026-01-30 | 41.39 | 41.06 | -1.17 | -2.77% | 40.99 | 42.02 | 47452 | 19616.74 | 2.25% |
| 2026-01-29 | 41.01 | 42.23 | 0.64 | 1.54% | 40.10 | 44.86 | 98666 | 42077.16 | 4.68% |
| 2026-01-28 | 43.28 | 41.59 | -1.55 | -3.59% | 41.51 | 43.71 | 46461 | 19675.84 | 2.20% |
| 2026-01-27 | 44.03 | 43.14 | -0.87 | -1.98% | 42.21 | 44.25 | 48010 | 20650.19 | 2.28% |
| 2026-01-26 | 44.90 | 44.01 | -0.87 | -1.94% | 43.71 | 45.55 | 64194 | 28551.86 | 3.05% |
| 2026-01-23 | 44.50 | 44.88 | 0.80 | 1.81% | 43.40 | 45.60 | 67323 | 29873.44 | 3.19% |
| 2026-01-22 | 42.98 | 44.08 | 1.08 | 2.51% | 42.60 | 44.79 | 55918 | 24535.77 | 2.65% |
| 2026-01-21 | 42.01 | 43.00 | 0.14 | 0.33% | 42.01 | 43.99 | 55420 | 23904.05 | 2.63% |
| 2026-01-20 | 45.60 | 42.86 | -2.51 | -5.53% | 42.45 | 45.60 | 103114 | 44918.12 | 4.89% |
| 2026-01-19 | 45.39 | 45.37 | 0.24 | 0.53% | 43.97 | 47.19 | 85867 | 39160.34 | 4.07% |
| 2026-01-16 | 44.76 | 45.13 | 0.38 | 0.85% | 43.70 | 45.42 | 101937 | 45364.60 | 4.84% |
| 2026-01-15 | 44.48 | 44.75 | 0.26 | 0.58% | 43.08 | 45.26 | 90425 | 39777.32 | 4.29% |
| 2026-01-14 | 43.44 | 44.49 | 0.19 | 0.43% | 43.44 | 47.17 | 165749 | 74791.73 | 7.86% |
| 2026-01-13 | 45.01 | 44.30 | -0.26 | -0.58% | 42.88 | 45.38 | 137361 | 60274.11 | 6.52% |
| 2026-01-12 | 43.00 | 44.56 | 1.79 | 4.19% | 41.41 | 45.53 | 183722 | 80933.18 | 8.71% |
| 2026-01-09 | 43.10 | 42.77 | -0.53 | -1.22% | 42.15 | 44.20 | 133946 | 57566.99 | 6.35% |
| 2026-01-08 | 43.00 | 43.30 | -0.46 | -1.05% | 42.42 | 44.18 | 143470 | 62090.79 | 6.81% |
| 2026-01-07 | 40.08 | 43.76 | 3.44 | 8.53% | 39.75 | 44.35 | 180841 | 77265.41 | 8.58% |
| 2026-01-06 | 39.25 | 40.32 | 0.42 | 1.05% | 39.00 | 40.50 | 121075 | 48121.02 | 5.74% |
| 2026-01-05 | 37.84 | 39.90 | 1.32 | 3.42% | 37.83 | 39.98 | 112071 | 44061.18 | 5.32% |
| 2025-12-31 | 37.66 | 38.58 | 0.73 | 1.93% | 37.40 | 40.22 | 154070 | 59823.09 | 7.31% |
| 2025-12-30 | 37.71 | 37.85 | 0.47 | 1.26% | 37.00 | 38.45 | 144782 | 54599.17 | 6.87% |
| 2025-12-29 | 34.00 | 37.38 | 3.40 | 10.01% | 33.80 | 37.38 | 115938 | 41993.43 | 5.50% |
| 2025-12-26 | 33.10 | 33.98 | 0.74 | 2.23% | 32.78 | 34.36 | 80465 | 27093.99 | 3.82% |
| 2025-12-25 | 33.29 | 33.24 | 0.21 | 0.64% | 32.73 | 33.61 | 49102 | 16297.18 | 2.33% |
| 2025-12-24 | 32.72 | 33.03 | 0.31 | 0.95% | 32.68 | 33.38 | 42712 | 14122.26 | 2.03% |
| 2025-12-23 | 32.68 | 32.72 | 0.16 | 0.49% | 32.56 | 33.50 | 44251 | 14529.28 | 2.10% |
| 2025-12-22 | 33.37 | 32.56 | -0.71 | -2.13% | 32.43 | 33.45 | 51458 | 16818.70 | 2.44% |
| 2025-12-19 | 33.00 | 33.27 | 0.25 | 0.76% | 32.63 | 33.56 | 48521 | 16058.70 | 2.30% |
| 2025-12-18 | 32.45 | 33.02 | 0.44 | 1.35% | 32.25 | 33.99 | 57260 | 19058.24 | 2.72% |
| 2025-12-17 | 33.10 | 32.58 | -0.74 | -2.22% | 32.11 | 33.25 | 51396 | 16717.83 | 2.44% |
| 2025-12-16 | 33.62 | 33.32 | -0.50 | -1.48% | 33.03 | 34.34 | 50068 | 16819.34 | 2.37% |
| 2025-12-15 | 34.05 | 33.82 | -0.57 | -1.66% | 33.11 | 34.25 | 55356 | 18665.33 | 2.63% |
| 2025-12-12 | 34.63 | 34.39 | -0.24 | -0.69% | 33.93 | 34.94 | 72223 | 24832.23 | 3.43% |
| 2025-12-11 | 35.00 | 34.63 | -0.45 | -1.28% | 34.40 | 35.39 | 80147 | 27899.65 | 3.80% |
| 2025-12-10 | 34.48 | 35.08 | 0.59 | 1.71% | 34.03 | 35.17 | 121181 | 41978.09 | 5.75% |
| 2025-12-09 | 33.48 | 34.49 | 1.05 | 3.14% | 33.44 | 34.94 | 202083 | 68837.80 | 9.59% |
| 2025-12-08 | 30.87 | 33.44 | 3.04 | 10.00% | 30.68 | 33.44 | 170630 | 55942.12 | 8.09% |
| 2025-12-05 | 30.64 | 30.40 | -0.39 | -1.27% | 30.11 | 30.70 | 40411 | 12260.25 | 1.92% |
| 2025-12-04 | 30.29 | 30.79 | 0.52 | 1.72% | 29.91 | 31.00 | 42827 | 13070.81 | 2.03% |
| 2025-12-03 | 30.95 | 30.27 | -0.53 | -1.72% | 30.00 | 30.95 | 40833 | 12362.52 | 1.94% |
| 2025-12-02 | 31.07 | 30.80 | -0.39 | -1.25% | 30.50 | 31.34 | 47899 | 14728.98 | 2.27% |
| 2025-12-01 | 29.78 | 31.19 | 1.46 | 4.91% | 29.47 | 31.78 | 96652 | 30027.94 | 4.58% |
| 2025-11-28 | 29.99 | 29.73 | -0.01 | -0.03% | 29.43 | 30.00 | 31788 | 9427.91 | 1.51% |
| 2025-11-27 | 29.75 | 29.74 | 0.01 | 0.03% | 29.52 | 30.30 | 36505 | 10914.34 | 1.73% |
| 2025-11-26 | 29.88 | 29.73 | -0.17 | -0.57% | 29.43 | 30.26 | 54517 | 16216.45 | 2.59% |
| 2025-11-25 | 30.03 | 29.90 | 0.12 | 0.40% | 29.78 | 30.66 | 85801 | 26000.01 | 4.07% |
| 2025-11-24 | 28.48 | 29.78 | 1.51 | 5.34% | 28.02 | 29.80 | 73636 | 21351.86 | 3.49% |
| 2025-11-21 | 27.90 | 28.27 | 0.14 | 0.50% | 27.60 | 28.78 | 42663 | 12036.35 | 2.02% |
| 2025-11-20 | 28.91 | 28.13 | -0.38 | -1.33% | 27.97 | 28.91 | 38482 | 10871.96 | 1.83% |
| 2025-11-19 | 29.13 | 28.51 | -0.67 | -2.30% | 28.36 | 29.13 | 45757 | 13112.00 | 2.17% |
| 2025-11-18 | 28.17 | 29.18 | 0.95 | 3.37% | 28.08 | 29.29 | 67014 | 19333.95 | 3.18% |
| 2025-11-17 | 27.93 | 28.23 | 0.29 | 1.04% | 27.63 | 28.35 | 26493 | 7437.75 | 1.26% |
| 2025-11-14 | 28.05 | 27.94 | -0.14 | -0.50% | 27.90 | 28.28 | 28337 | 7971.50 | 1.34% |
| 2025-11-13 | 28.03 | 28.08 | 0.04 | 0.14% | 27.80 | 28.15 | 27493 | 7691.55 | 1.30% |
| 2025-11-12 | 28.24 | 28.04 | -0.26 | -0.92% | 27.95 | 28.36 | 28848 | 8113.87 | 1.37% |
| 2025-11-11 | 28.36 | 28.30 | -0.01 | -0.04% | 28.01 | 28.38 | 32351 | 9126.11 | 1.53% |
| 2025-11-10 | 28.15 | 28.31 | 0.22 | 0.78% | 28.10 | 28.38 | 23472 | 6636.48 | 1.11% |
| 2025-11-07 | 28.32 | 28.09 | -0.26 | -0.92% | 28.00 | 28.32 | 27156 | 7651.15 | 1.29% |
| 2025-11-06 | 28.65 | 28.35 | -0.27 | -0.94% | 28.17 | 28.67 | 22339 | 6332.29 | 1.06% |
| 2025-11-05 | 28.16 | 28.62 | 0.18 | 0.63% | 28.16 | 28.78 | 26071 | 7436.21 | 1.24% |
| 2025-11-04 | 28.97 | 28.44 | -0.62 | -2.13% | 28.13 | 29.10 | 46084 | 13129.39 | 2.19% |
| 2025-11-03 | 28.78 | 29.06 | 0.20 | 0.69% | 28.58 | 29.19 | 45635 | 13172.29 | 2.16% |
| 2025-10-31 | 28.08 | 28.86 | -1.05 | -3.51% | 27.87 | 29.13 | 65568 | 18710.67 | 3.11% |
| 2025-10-30 | 30.09 | 29.91 | -0.13 | -0.43% | 29.71 | 30.24 | 24036 | 7209.72 | 1.14% |
| 2025-10-29 | 30.01 | 30.04 | -0.14 | -0.46% | 29.76 | 30.15 | 19292 | 5775.91 | 0.92% |
| 2025-10-28 | 30.17 | 30.18 | 0.03 | 0.10% | 29.94 | 30.40 | 19819 | 6001.64 | 0.94% |
| 2025-10-27 | 30.21 | 30.15 | -0.19 | -0.63% | 30.06 | 30.46 | 23265 | 7025.05 | 1.10% |
| 2025-10-24 | 30.55 | 30.34 | -0.04 | -0.13% | 30.23 | 30.55 | 24006 | 7281.40 | 1.14% |
| 2025-10-23 | 29.80 | 30.38 | 0.36 | 1.20% | 29.73 | 30.45 | 24932 | 7509.56 | 1.18% |
| 2025-10-22 | 30.08 | 30.02 | 0.12 | 0.40% | 29.70 | 30.30 | 19943 | 5984.60 | 0.95% |
| 2025-10-21 | 29.36 | 29.90 | 0.39 | 1.32% | 29.35 | 29.98 | 21875 | 6514.34 | 1.04% |
| 2025-10-20 | 29.22 | 29.51 | 0.51 | 1.76% | 29.15 | 29.91 | 20145 | 5929.40 | 0.96% |
| 2025-10-17 | 29.33 | 29.00 | -0.34 | -1.16% | 29.00 | 29.64 | 27745 | 8119.11 | 1.32% |
| 2025-10-16 | 29.95 | 29.34 | -0.66 | -2.20% | 29.29 | 29.99 | 24142 | 7141.04 | 1.15% |
| 2025-10-15 | 29.60 | 30.00 | 0.38 | 1.28% | 29.36 | 30.07 | 22102 | 6596.44 | 1.05% |
| 2025-10-14 | 30.45 | 29.62 | -0.55 | -1.82% | 29.55 | 30.50 | 29905 | 8975.81 | 1.42% |
三人行(605168)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。
