| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-13 | 29.56 | 30.17 | -0.78 | -2.52% | 29.51 | 30.28 | 36482 | 10947.91 | 1.73% |
| 2025-10-10 | 31.19 | 30.95 | -0.53 | -1.68% | 30.80 | 31.33 | 33315 | 10327.36 | 1.58% |
| 2025-10-09 | 31.11 | 31.48 | 0.77 | 2.51% | 30.53 | 31.79 | 47988 | 14962.70 | 2.28% |
| 2025-09-30 | 30.37 | 30.71 | 0.39 | 1.29% | 30.33 | 31.02 | 28047 | 8620.98 | 1.33% |
| 2025-09-29 | 30.15 | 30.32 | 0.17 | 0.56% | 29.66 | 30.52 | 32371 | 9746.09 | 1.54% |
| 2025-09-26 | 30.51 | 30.15 | -0.65 | -2.11% | 30.10 | 30.66 | 26745 | 8113.25 | 1.27% |
| 2025-09-25 | 30.51 | 30.80 | 0.29 | 0.95% | 30.39 | 31.44 | 36966 | 11461.98 | 1.75% |
| 2025-09-24 | 29.86 | 30.51 | 0.54 | 1.80% | 29.70 | 30.53 | 26961 | 8163.55 | 1.28% |
| 2025-09-23 | 30.41 | 29.97 | -0.49 | -1.61% | 29.20 | 30.60 | 39642 | 11798.31 | 1.88% |
| 2025-09-22 | 30.96 | 30.46 | -0.47 | -1.52% | 30.15 | 31.09 | 39859 | 12164.88 | 1.89% |
| 2025-09-19 | 30.90 | 30.93 | 0.15 | 0.49% | 30.63 | 31.20 | 27960 | 8645.33 | 1.33% |
| 2025-09-18 | 31.51 | 30.78 | -0.73 | -2.32% | 30.66 | 31.74 | 45969 | 14396.79 | 2.18% |
| 2025-09-17 | 31.62 | 31.51 | -0.37 | -1.16% | 31.37 | 32.00 | 31921 | 10089.89 | 1.51% |
| 2025-09-16 | 31.59 | 31.88 | 0.37 | 1.17% | 31.40 | 31.96 | 31450 | 9990.37 | 1.49% |
| 2025-09-15 | 31.67 | 31.51 | -0.42 | -1.32% | 31.36 | 31.71 | 24094 | 7599.61 | 1.14% |
| 2025-09-12 | 31.99 | 31.93 | -0.01 | -0.03% | 31.66 | 32.39 | 38568 | 12317.41 | 1.83% |
| 2025-09-11 | 31.52 | 31.94 | 0.42 | 1.33% | 30.92 | 32.05 | 38256 | 12079.33 | 1.81% |
| 2025-09-10 | 31.28 | 31.52 | 0.08 | 0.25% | 31.28 | 31.99 | 25276 | 7995.07 | 1.20% |
| 2025-09-09 | 32.06 | 31.44 | -0.55 | -1.72% | 31.19 | 32.06 | 29564 | 9330.43 | 1.40% |
| 2025-09-08 | 31.23 | 31.99 | 0.75 | 2.40% | 31.15 | 32.15 | 48859 | 15493.11 | 2.32% |
| 2025-09-05 | 31.20 | 31.24 | 0.16 | 0.51% | 30.74 | 31.30 | 53543 | 16564.17 | 2.54% |
| 2025-09-04 | 31.42 | 31.08 | -0.48 | -1.52% | 30.75 | 31.85 | 46162 | 14489.07 | 2.19% |
| 2025-09-03 | 32.29 | 31.56 | -0.64 | -1.99% | 31.42 | 32.49 | 41545 | 13265.41 | 1.97% |
| 2025-09-02 | 33.47 | 32.20 | -1.53 | -4.54% | 31.90 | 33.59 | 66594 | 21608.98 | 3.16% |
| 2025-09-01 | 33.02 | 33.73 | 0.59 | 1.78% | 33.02 | 33.95 | 64779 | 21741.00 | 3.07% |
| 2025-08-29 | 34.00 | 33.14 | -0.51 | -1.52% | 33.01 | 34.42 | 59619 | 20029.77 | 2.83% |
| 2025-08-28 | 34.02 | 33.65 | -0.39 | -1.15% | 32.70 | 34.44 | 66993 | 22467.67 | 3.18% |
| 2025-08-27 | 35.28 | 34.04 | -0.94 | -2.69% | 34.04 | 35.42 | 66409 | 23115.40 | 3.15% |
| 2025-08-26 | 34.98 | 34.98 | 0.07 | 0.20% | 34.65 | 35.36 | 65682 | 22984.28 | 3.12% |
| 2025-08-25 | 34.55 | 34.91 | 0.41 | 1.19% | 34.18 | 34.98 | 72007 | 24968.84 | 3.42% |
| 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% |
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。
