| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
