| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 30.83 | 31.30 | 0.42 | 1.36% | 30.66 | 31.84 | 12741 | 3997.34 | 1.16% | 0.00 |
| 2026-02-05 | 31.47 | 30.88 | -0.64 | -2.03% | 30.76 | 31.64 | 15839 | 4923.20 | 1.44% | 0.00 |
| 2026-02-04 | 30.87 | 31.52 | -0.64 | -1.99% | 30.87 | 32.54 | 17354 | 5496.22 | 1.58% | 0.00 |
| 2026-02-03 | 31.65 | 32.16 | 0.96 | 3.08% | 31.65 | 32.59 | 14229 | 4563.80 | 1.29% | 0.00 |
| 2026-02-02 | 31.50 | 31.20 | -0.84 | -2.62% | 31.20 | 32.89 | 19574 | 6251.83 | 1.78% | 0.00 |
| 2026-01-30 | 31.32 | 32.04 | 0.60 | 1.91% | 31.13 | 32.29 | 16969 | 5390.51 | 1.54% | 0.00 |
| 2026-01-29 | 32.39 | 31.44 | -0.95 | -2.93% | 31.38 | 33.17 | 20032 | 6447.91 | 1.82% | 0.00 |
| 2026-01-28 | 33.22 | 32.39 | -0.85 | -2.56% | 32.15 | 33.41 | 17723 | 5783.06 | 1.61% | 0.00 |
| 2026-01-27 | 32.94 | 33.24 | -0.13 | -0.39% | 32.00 | 33.60 | 20957 | 6860.24 | 1.90% | 0.00 |
| 2026-01-26 | 32.85 | 33.37 | 0.55 | 1.68% | 32.31 | 34.34 | 26790 | 8867.03 | 2.43% | 0.00 |
| 2026-01-23 | 31.85 | 32.82 | 0.97 | 3.05% | 31.85 | 33.20 | 21519 | 7003.94 | 1.96% | 0.00 |
| 2026-01-22 | 32.15 | 31.85 | -0.30 | -0.93% | 31.75 | 32.66 | 16343 | 5228.76 | 1.49% | 0.00 |
| 2026-01-21 | 31.26 | 32.15 | 0.67 | 2.13% | 31.20 | 32.49 | 20180 | 6452.02 | 1.83% | 0.00 |
| 2026-01-20 | 32.44 | 31.48 | -0.96 | -2.96% | 31.20 | 32.90 | 21790 | 6911.47 | 1.98% | 0.00 |
| 2026-01-19 | 33.00 | 32.44 | -1.52 | -4.48% | 32.30 | 33.87 | 26098 | 8532.02 | 2.37% | 0.00 |
| 2026-01-16 | 34.07 | 33.96 | -0.33 | -0.96% | 32.75 | 34.93 | 30913 | 10413.89 | 2.81% | 0.00 |
| 2026-01-15 | 35.00 | 34.29 | -2.35 | -6.41% | 33.85 | 35.70 | 46908 | 16239.41 | 4.26% | 0.00 |
| 2026-01-14 | 35.09 | 36.64 | 2.85 | 8.43% | 34.65 | 37.77 | 76711 | 27752.94 | 6.97% | 0.00 |
| 2026-01-13 | 33.80 | 33.79 | 0.83 | 2.52% | 32.06 | 34.68 | 53807 | 17933.29 | 4.89% | 0.00 |
| 2026-01-12 | 31.99 | 32.96 | 0.99 | 3.10% | 31.42 | 33.33 | 57506 | 18541.58 | 5.23% | 0.00 |
| 2026-01-09 | 32.40 | 31.97 | -0.61 | -1.87% | 31.00 | 32.82 | 61244 | 19498.99 | 5.57% | 0.00 |
| 2026-01-08 | 31.81 | 32.58 | 2.38 | 7.88% | 31.35 | 33.80 | 74973 | 24306.31 | 6.81% | 0.00 |
| 2026-01-07 | 28.38 | 30.20 | 1.90 | 6.71% | 27.89 | 30.68 | 42579 | 12459.67 | 3.87% | 0.00 |
| 2026-01-06 | 28.00 | 28.30 | 0.64 | 2.31% | 27.67 | 29.32 | 28894 | 8186.46 | 2.63% | 0.00 |
| 2026-01-05 | 26.95 | 27.66 | 1.00 | 3.75% | 26.73 | 27.94 | 18075 | 4981.25 | 1.64% | 0.00 |
| 2025-12-31 | 26.83 | 26.66 | -0.16 | -0.60% | 26.48 | 27.17 | 10510 | 2804.52 | 0.96% | 0.00 |
| 2025-12-30 | 27.27 | 26.82 | -0.32 | -1.18% | 26.82 | 27.38 | 9631 | 2606.78 | 0.88% | 0.00 |
| 2025-12-29 | 27.85 | 27.14 | -0.45 | -1.63% | 26.99 | 27.85 | 15447 | 4207.46 | 1.40% | 0.00 |
| 2025-12-26 | 28.03 | 27.59 | -0.16 | -0.58% | 27.40 | 28.03 | 12252 | 3387.78 | 1.11% | 0.00 |
| 2025-12-25 | 27.31 | 27.75 | 0.22 | 0.80% | 27.30 | 27.95 | 13378 | 3708.17 | 1.22% | 0.00 |
| 2025-12-24 | 27.10 | 27.53 | 0.30 | 1.10% | 27.00 | 27.69 | 12544 | 3444.58 | 1.14% | 0.00 |
| 2025-12-23 | 27.06 | 27.23 | -0.06 | -0.22% | 26.94 | 27.50 | 12833 | 3495.41 | 1.17% | 0.00 |
| 2025-12-22 | 26.76 | 27.29 | 0.66 | 2.48% | 26.71 | 27.49 | 15132 | 4121.82 | 1.38% | 0.00 |
| 2025-12-19 | 26.61 | 26.63 | 0.02 | 0.08% | 26.61 | 27.08 | 10112 | 2712.15 | 0.92% | 0.00 |
| 2025-12-18 | 26.20 | 26.61 | 0.33 | 1.26% | 26.00 | 26.94 | 11745 | 3125.37 | 1.07% | 0.00 |
| 2025-12-17 | 26.35 | 26.28 | -0.02 | -0.08% | 25.56 | 26.82 | 14605 | 3798.25 | 1.33% | 0.00 |
| 2025-12-16 | 26.90 | 26.30 | -0.60 | -2.23% | 26.27 | 26.96 | 14575 | 3876.32 | 1.32% | 0.00 |
| 2025-12-15 | 27.14 | 26.90 | -0.24 | -0.88% | 26.71 | 27.35 | 13214 | 3572.84 | 1.20% | 0.00 |
| 2025-12-12 | 27.84 | 27.14 | -0.56 | -2.02% | 27.00 | 27.84 | 16452 | 4497.98 | 1.49% | 0.00 |
| 2025-12-11 | 28.08 | 27.70 | -0.22 | -0.79% | 27.41 | 28.08 | 16161 | 4484.79 | 1.47% | 0.00 |
| 2025-12-10 | 27.81 | 27.92 | 0.02 | 0.07% | 27.37 | 28.36 | 24240 | 6729.11 | 2.20% | 0.00 |
| 2025-12-09 | 26.99 | 27.90 | 0.76 | 2.80% | 26.99 | 28.85 | 32026 | 9032.49 | 2.91% | 0.00 |
| 2025-12-08 | 26.17 | 27.14 | 0.97 | 3.71% | 26.04 | 27.23 | 15341 | 4121.33 | 1.39% | 0.00 |
| 2025-12-05 | 25.95 | 26.17 | 0.22 | 0.85% | 25.44 | 26.24 | 13535 | 3503.73 | 1.23% | 0.00 |
| 2025-12-04 | 26.15 | 25.95 | -0.20 | -0.76% | 25.83 | 26.39 | 11969 | 3114.09 | 1.09% | 0.00 |
| 2025-12-03 | 27.12 | 26.15 | -0.75 | -2.79% | 25.91 | 27.12 | 13890 | 3654.17 | 1.26% | 0.00 |
| 2025-12-02 | 27.52 | 26.90 | -0.62 | -2.25% | 26.88 | 27.54 | 12982 | 3506.91 | 1.18% | 0.00 |
| 2025-12-01 | 27.37 | 27.52 | 0.20 | 0.73% | 27.21 | 27.77 | 15901 | 4374.30 | 1.44% | 0.00 |
| 2025-11-28 | 27.08 | 27.32 | 0.25 | 0.92% | 26.86 | 27.36 | 11996 | 3252.46 | 1.09% | 0.00 |
| 2025-11-27 | 26.95 | 27.07 | 0.15 | 0.56% | 26.80 | 27.48 | 12613 | 3424.97 | 1.15% | 0.00 |
| 2025-11-26 | 27.19 | 26.92 | -0.27 | -0.99% | 26.90 | 27.58 | 19681 | 5367.45 | 1.79% | 0.00 |
| 2025-11-25 | 26.89 | 27.19 | 0.48 | 1.80% | 26.77 | 27.65 | 26348 | 7205.16 | 2.39% | 0.00 |
| 2025-11-24 | 26.50 | 26.71 | 0.51 | 1.95% | 26.11 | 26.95 | 21348 | 5661.13 | 1.94% | 0.00 |
| 2025-11-21 | 27.60 | 26.20 | -1.87 | -6.66% | 25.79 | 27.86 | 29810 | 7935.42 | 2.71% | 0.00 |
| 2025-11-20 | 28.70 | 28.07 | -0.08 | -0.28% | 27.83 | 29.02 | 35433 | 10039.20 | 3.22% | 0.00 |
| 2025-11-19 | 29.00 | 28.15 | -0.84 | -2.90% | 28.05 | 29.60 | 49375 | 14191.51 | 4.49% | 0.00 |
| 2025-11-18 | 26.35 | 28.99 | 2.50 | 9.44% | 26.35 | 29.63 | 64399 | 18397.01 | 5.85% | 0.00 |
| 2025-11-17 | 26.97 | 26.49 | -0.16 | -0.60% | 26.40 | 26.97 | 10918 | 2901.54 | 0.99% | 0.00 |
| 2025-11-14 | 26.52 | 26.65 | -0.06 | -0.22% | 26.50 | 27.11 | 11148 | 2991.40 | 1.01% | 0.00 |
| 2025-11-13 | 26.73 | 26.71 | -0.10 | -0.37% | 26.51 | 27.01 | 10910 | 2918.60 | 0.99% | 0.00 |
| 2025-11-12 | 26.98 | 26.81 | -0.17 | -0.63% | 26.45 | 27.03 | 10196 | 2724.85 | 0.93% | 0.00 |
| 2025-11-11 | 26.48 | 26.98 | 0.22 | 0.82% | 26.45 | 27.39 | 13439 | 3638.97 | 1.22% | 0.00 |
| 2025-11-10 | 27.55 | 26.76 | -0.26 | -0.96% | 26.66 | 27.55 | 14531 | 3916.97 | 1.32% | 0.00 |
| 2025-11-07 | 27.26 | 27.02 | -0.34 | -1.24% | 26.71 | 27.26 | 10968 | 2959.35 | 1.00% | 2.00 |
| 2025-11-06 | 27.21 | 27.36 | 0.28 | 1.03% | 26.45 | 27.69 | 14930 | 4084.43 | 1.36% | 0.00 |
| 2025-11-05 | 26.56 | 27.08 | 0.13 | 0.48% | 26.47 | 27.25 | 12247 | 3310.20 | 1.11% | 0.00 |
| 2025-11-04 | 27.19 | 26.95 | -0.24 | -0.88% | 26.76 | 27.30 | 14442 | 3908.37 | 1.31% | 0.00 |
| 2025-11-03 | 26.92 | 27.19 | 0.29 | 1.08% | 26.63 | 27.26 | 20051 | 5418.82 | 1.82% | 0.00 |
| 2025-10-31 | 27.29 | 26.90 | 0.15 | 0.56% | 26.65 | 27.46 | 30027 | 8117.47 | 2.73% | 0.00 |
| 2025-10-30 | 27.66 | 26.75 | -0.95 | -3.43% | 26.66 | 27.69 | 18805 | 5074.30 | 1.71% | 0.00 |
| 2025-10-29 | 27.99 | 27.70 | -0.53 | -1.88% | 27.35 | 28.39 | 25405 | 7061.72 | 2.31% | 0.00 |
| 2025-10-28 | 26.55 | 28.23 | 1.42 | 5.30% | 26.41 | 28.38 | 37955 | 10517.46 | 3.45% | 3.00 |
| 2025-10-27 | 26.45 | 26.81 | 0.43 | 1.63% | 26.16 | 26.89 | 25184 | 6691.98 | 2.29% | 0.00 |
| 2025-10-24 | 25.90 | 26.38 | 0.59 | 2.29% | 25.54 | 26.44 | 20715 | 5403.00 | 1.88% | 0.00 |
| 2025-10-23 | 26.00 | 25.79 | -0.32 | -1.23% | 25.42 | 26.80 | 25921 | 6711.55 | 2.36% | 0.00 |
| 2025-10-22 | 24.52 | 26.11 | 1.63 | 6.66% | 24.30 | 26.86 | 36899 | 9551.48 | 3.35% | 0.00 |
| 2025-10-21 | 24.21 | 24.48 | 0.38 | 1.58% | 24.00 | 24.58 | 9353 | 2276.19 | 0.85% | 0.00 |
| 2025-10-20 | 23.76 | 24.10 | 0.48 | 2.03% | 23.76 | 24.58 | 10675 | 2581.35 | 0.97% | 0.00 |
| 2025-10-17 | 25.06 | 23.62 | -0.43 | -1.79% | 23.56 | 25.06 | 10565 | 2535.39 | 0.96% | 0.00 |
| 2025-10-16 | 24.15 | 24.05 | -0.30 | -1.23% | 24.03 | 25.25 | 13109 | 3205.84 | 1.19% | 0.00 |
三旺通信(688618)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。
