| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 33.95 | 34.50 | 0.55 | 1.62% | 33.83 | 34.94 | 77887 | 26819.72 | 3.69% |
| 2025-08-21 | 34.33 | 33.95 | -0.36 | -1.05% | 33.75 | 34.43 | 47070 | 16022.38 | 2.23% |
| 2025-08-20 | 34.17 | 34.31 | 0.14 | 0.41% | 33.60 | 34.34 | 46601 | 15869.11 | 2.21% |
| 2025-08-19 | 34.00 | 34.17 | 0.17 | 0.50% | 33.70 | 34.53 | 66776 | 22845.11 | 3.17% |
| 2025-08-18 | 34.36 | 34.00 | -0.03 | -0.09% | 33.86 | 34.62 | 70136 | 23935.11 | 3.33% |
| 2025-08-15 | 32.89 | 34.03 | 1.68 | 5.19% | 32.73 | 34.10 | 99086 | 33348.91 | 4.70% |
| 2025-08-14 | 33.10 | 32.35 | -0.75 | -2.27% | 32.13 | 33.15 | 60781 | 19774.44 | 2.88% |
| 2025-08-13 | 33.00 | 33.10 | 0.14 | 0.42% | 32.82 | 33.35 | 39449 | 13084.51 | 1.87% |
| 2025-08-12 | 33.22 | 32.96 | -0.35 | -1.05% | 32.89 | 33.43 | 36444 | 12054.19 | 1.73% |
| 2025-08-11 | 33.25 | 33.31 | 0.16 | 0.48% | 33.00 | 33.50 | 36155 | 12049.13 | 1.71% |
| 2025-08-08 | 33.73 | 33.15 | -0.60 | -1.78% | 32.96 | 33.75 | 51738 | 17183.26 | 2.45% |
| 2025-08-07 | 33.88 | 33.75 | -0.12 | -0.35% | 33.68 | 34.95 | 53950 | 18399.29 | 2.56% |
| 2025-08-06 | 33.90 | 33.87 | -0.13 | -0.38% | 33.72 | 34.45 | 64369 | 21915.02 | 3.05% |
| 2025-08-05 | 33.32 | 34.00 | 0.60 | 1.80% | 33.08 | 34.21 | 72183 | 24358.87 | 3.42% |
| 2025-08-04 | 32.68 | 33.40 | 0.43 | 1.30% | 32.21 | 33.41 | 65298 | 21483.51 | 3.10% |
| 2025-08-01 | 32.81 | 32.97 | 0.17 | 0.52% | 32.17 | 33.32 | 83807 | 27423.02 | 3.98% |
| 2025-07-31 | 32.37 | 32.80 | 0.39 | 1.20% | 32.23 | 33.66 | 98547 | 32442.69 | 4.67% |
| 2025-07-30 | 33.60 | 32.41 | -1.63 | -4.79% | 32.15 | 33.99 | 125857 | 41154.59 | 5.97% |
| 2025-07-29 | 31.48 | 34.04 | 2.53 | 8.03% | 31.33 | 34.66 | 211196 | 70844.98 | 10.02% |
| 2025-07-28 | 31.45 | 31.51 | 0.16 | 0.51% | 30.89 | 31.61 | 47192 | 14760.89 | 2.24% |
| 2025-07-25 | 31.55 | 31.35 | -0.22 | -0.70% | 31.31 | 31.66 | 35119 | 11041.67 | 1.67% |
| 2025-07-24 | 31.48 | 31.57 | 0.09 | 0.29% | 31.35 | 31.71 | 40753 | 12829.09 | 1.93% |
| 2025-07-23 | 31.51 | 31.48 | 0.10 | 0.32% | 31.29 | 31.86 | 43953 | 13847.41 | 2.08% |
| 2025-07-22 | 31.49 | 31.38 | -0.26 | -0.82% | 31.29 | 31.89 | 54562 | 17185.10 | 2.59% |
| 2025-07-21 | 31.91 | 31.64 | -0.76 | -2.35% | 31.53 | 32.11 | 88503 | 28089.72 | 4.20% |
| 2025-07-18 | 36.16 | 32.40 | -2.39 | -6.87% | 32.23 | 36.22 | 188210 | 62639.85 | 8.93% |
| 2025-07-17 | 34.00 | 34.79 | 0.75 | 2.20% | 33.58 | 35.05 | 82655 | 28422.71 | 3.92% |
| 2025-07-16 | 34.63 | 34.04 | -0.39 | -1.13% | 33.52 | 35.51 | 86270 | 29555.45 | 4.09% |
| 2025-07-15 | 32.10 | 34.43 | 2.50 | 7.83% | 32.10 | 34.50 | 140689 | 47534.57 | 6.67% |
| 2025-07-14 | 32.61 | 31.93 | -0.60 | -1.84% | 31.71 | 32.61 | 42757 | 13678.94 | 2.03% |
| 2025-07-11 | 32.91 | 32.53 | -0.34 | -1.03% | 32.19 | 33.29 | 52457 | 17101.42 | 2.49% |
| 2025-07-10 | 33.26 | 32.87 | -0.48 | -1.44% | 32.70 | 33.45 | 62258 | 20529.85 | 2.95% |
| 2025-07-09 | 33.89 | 33.35 | -0.62 | -1.83% | 33.12 | 34.96 | 93462 | 31559.31 | 4.43% |
| 2025-07-08 | 33.83 | 33.97 | 0.01 | 0.03% | 33.22 | 34.26 | 93655 | 31627.15 | 4.44% |
| 2025-07-07 | 32.70 | 33.96 | 1.81 | 5.63% | 32.70 | 34.96 | 155329 | 52565.51 | 7.37% |
| 2025-07-04 | 30.81 | 32.15 | 1.20 | 3.88% | 30.81 | 32.84 | 147702 | 47412.73 | 7.01% |
| 2025-07-03 | 29.52 | 30.95 | 1.45 | 4.92% | 29.52 | 31.53 | 131481 | 40486.40 | 6.24% |
| 2025-07-02 | 29.45 | 29.50 | -0.13 | -0.44% | 28.95 | 30.05 | 57512 | 16914.52 | 2.73% |
| 2025-07-01 | 29.39 | 29.63 | 0.20 | 0.68% | 28.85 | 30.07 | 61599 | 18141.89 | 2.92% |
| 2025-06-30 | 28.67 | 29.43 | 0.77 | 2.69% | 28.64 | 29.64 | 58306 | 17009.93 | 2.77% |
| 2025-06-27 | 29.20 | 28.66 | 0.38 | 1.34% | 28.51 | 29.50 | 43347 | 12493.35 | 2.06% |
| 2025-06-26 | 28.30 | 28.28 | 0.05 | 0.18% | 28.01 | 28.42 | 22985 | 6496.94 | 1.09% |
| 2025-06-25 | 28.02 | 28.23 | 0.23 | 0.82% | 27.71 | 28.25 | 24238 | 6785.85 | 1.15% |
| 2025-06-24 | 27.26 | 28.00 | 0.80 | 2.94% | 27.10 | 28.10 | 22830 | 6349.62 | 1.08% |
| 2025-06-23 | 26.72 | 27.20 | 0.36 | 1.34% | 26.65 | 27.27 | 15321 | 4137.63 | 0.73% |
| 2025-06-20 | 27.31 | 26.84 | -0.61 | -2.22% | 26.80 | 27.70 | 19747 | 5353.67 | 0.94% |
| 2025-06-19 | 27.77 | 27.45 | -0.41 | -1.47% | 27.35 | 27.89 | 16259 | 4483.78 | 0.77% |
| 2025-06-18 | 27.88 | 27.86 | -0.07 | -0.25% | 27.50 | 28.03 | 17770 | 4937.22 | 0.84% |
| 2025-06-17 | 28.05 | 27.93 | -0.12 | -0.43% | 27.72 | 28.16 | 19600 | 5462.00 | 0.93% |
| 2025-06-16 | 27.29 | 28.05 | 0.76 | 2.78% | 27.18 | 28.13 | 28066 | 7829.58 | 1.33% |
| 2025-06-13 | 28.20 | 27.29 | -0.99 | -3.50% | 27.25 | 28.26 | 29942 | 8255.01 | 1.42% |
| 2025-06-12 | 28.20 | 28.28 | 0.03 | 0.11% | 28.06 | 28.60 | 21995 | 6246.77 | 1.04% |
| 2025-06-11 | 28.01 | 28.25 | 0.25 | 0.89% | 27.97 | 28.38 | 17447 | 4928.47 | 0.83% |
| 2025-06-10 | 28.08 | 28.00 | -0.05 | -0.18% | 27.60 | 28.28 | 22508 | 6287.89 | 1.07% |
| 2025-06-09 | 27.61 | 28.05 | 0.44 | 1.59% | 27.61 | 28.20 | 22226 | 6221.95 | 1.05% |
| 2025-06-06 | 27.79 | 27.61 | -0.16 | -0.58% | 27.53 | 27.90 | 15962 | 4409.17 | 0.76% |
| 2025-06-05 | 27.73 | 27.77 | -0.03 | -0.11% | 27.67 | 27.96 | 18823 | 5234.42 | 0.89% |
| 2025-06-04 | 27.55 | 27.80 | 0.23 | 0.83% | 27.40 | 27.84 | 17023 | 4714.19 | 0.81% |
| 2025-06-03 | 27.13 | 27.57 | 0.27 | 0.99% | 27.01 | 27.89 | 17808 | 4918.43 | 0.84% |
| 2025-05-30 | 27.71 | 27.30 | -0.41 | -1.48% | 27.22 | 27.97 | 22006 | 6052.29 | 1.04% |
| 2025-05-29 | 26.99 | 27.71 | 0.87 | 3.24% | 26.85 | 27.82 | 25117 | 6896.89 | 1.19% |
| 2025-05-28 | 26.85 | 26.84 | -0.16 | -0.59% | 26.66 | 27.10 | 11936 | 3201.75 | 0.57% |
| 2025-05-27 | 27.20 | 27.00 | -0.17 | -0.63% | 26.83 | 27.21 | 11085 | 2988.25 | 0.53% |
| 2025-05-26 | 26.82 | 27.17 | 0.61 | 2.30% | 26.60 | 27.20 | 22284 | 6018.01 | 1.06% |
| 2025-05-23 | 27.49 | 27.28 | -0.39 | -1.41% | 27.28 | 27.85 | 19328 | 5322.69 | 0.92% |
| 2025-05-22 | 27.96 | 27.67 | -0.93 | -3.25% | 27.33 | 28.05 | 38755 | 10737.52 | 1.84% |
| 2025-05-21 | 28.75 | 28.60 | -0.25 | -0.87% | 28.56 | 28.84 | 14015 | 4017.12 | 0.66% |
| 2025-05-20 | 28.45 | 28.85 | 0.41 | 1.44% | 28.33 | 29.05 | 29983 | 8639.63 | 1.42% |
| 2025-05-19 | 28.35 | 28.44 | 0.09 | 0.32% | 28.12 | 28.60 | 19117 | 5422.28 | 0.91% |
| 2025-05-16 | 28.08 | 28.35 | 0.26 | 0.93% | 27.90 | 28.87 | 23423 | 6660.95 | 1.11% |
| 2025-05-15 | 28.35 | 28.09 | -0.28 | -0.99% | 28.03 | 28.37 | 15499 | 4367.69 | 0.74% |
| 2025-05-14 | 28.36 | 28.37 | 0.02 | 0.07% | 28.10 | 28.59 | 22104 | 6261.99 | 1.05% |
| 2025-05-13 | 28.59 | 28.35 | -0.01 | -0.04% | 28.30 | 28.66 | 17143 | 4875.99 | 0.81% |
| 2025-05-12 | 28.20 | 28.36 | 0.23 | 0.82% | 28.15 | 28.52 | 22217 | 6294.97 | 1.05% |
| 2025-05-09 | 28.60 | 28.13 | -0.47 | -1.64% | 28.12 | 28.60 | 22754 | 6433.59 | 1.08% |
| 2025-05-08 | 27.90 | 28.60 | 0.61 | 2.18% | 27.76 | 28.82 | 38584 | 10960.18 | 1.83% |
| 2025-05-07 | 28.43 | 27.99 | -0.39 | -1.37% | 27.79 | 28.66 | 32153 | 9053.14 | 1.53% |
| 2025-05-06 | 28.00 | 28.38 | 0.66 | 2.38% | 27.82 | 28.40 | 31410 | 8854.57 | 1.49% |
| 2025-04-30 | 27.48 | 27.72 | 0.35 | 1.28% | 27.37 | 27.93 | 25138 | 6977.87 | 1.19% |
| 2025-04-29 | 26.48 | 27.37 | 0.33 | 1.22% | 26.48 | 27.69 | 32438 | 8891.48 | 1.54% |
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。
