| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 18.410 | 18.200 | -0.230 | -1.25% | 18.180 | 18.550 | 12911 | 2367.614 | 1.82% |
| 2025-09-29 | 18.390 | 18.430 | 0.150 | 0.82% | 18.170 | 18.590 | 9721 | 1787.956 | 1.37% |
| 2025-09-26 | 18.760 | 18.280 | -0.340 | -1.83% | 18.100 | 18.760 | 13443 | 2467.441 | 1.90% |
| 2025-09-25 | 19.020 | 18.620 | -0.380 | -2.00% | 18.560 | 19.020 | 19692 | 3688.614 | 2.78% |
| 2025-09-24 | 19.180 | 19.000 | -0.080 | -0.42% | 18.840 | 19.280 | 18610 | 3539.759 | 2.63% |
| 2025-09-23 | 20.140 | 19.080 | -0.770 | -3.88% | 18.720 | 20.140 | 18617 | 3565.507 | 2.63% |
| 2025-09-22 | 20.140 | 19.850 | -0.250 | -1.24% | 19.680 | 20.340 | 12803 | 2555.887 | 1.81% |
| 2025-09-19 | 20.480 | 20.100 | -0.490 | -2.38% | 19.900 | 20.580 | 25750 | 5204.862 | 3.64% |
| 2025-09-18 | 20.680 | 20.590 | 0.030 | 0.15% | 20.280 | 21.380 | 36381 | 7619.521 | 5.14% |
| 2025-09-17 | 20.330 | 20.560 | 0.260 | 1.28% | 20.170 | 20.750 | 19583 | 4021.211 | 2.77% |
| 2025-09-16 | 20.100 | 20.300 | 0.280 | 1.40% | 19.720 | 20.380 | 18728 | 3772.961 | 2.65% |
| 2025-09-15 | 19.680 | 20.020 | 0.350 | 1.78% | 19.600 | 20.120 | 18436 | 3680.874 | 2.61% |
| 2025-09-12 | 20.190 | 19.670 | -0.410 | -2.04% | 19.620 | 20.290 | 19307 | 3835.202 | 2.73% |
| 2025-09-11 | 20.020 | 20.080 | 0.070 | 0.35% | 19.750 | 20.160 | 16847 | 3367.674 | 2.38% |
| 2025-09-10 | 20.450 | 20.010 | -0.570 | -2.77% | 19.930 | 20.760 | 21240 | 4300.310 | 3.00% |
| 2025-09-09 | 20.960 | 20.580 | -0.420 | -2.00% | 20.450 | 20.960 | 23620 | 4866.449 | 3.34% |
| 2025-09-08 | 20.840 | 21.000 | 0.160 | 0.77% | 20.680 | 21.380 | 29857 | 6278.078 | 4.22% |
| 2025-09-05 | 20.280 | 20.840 | 0.780 | 3.89% | 20.110 | 20.860 | 33954 | 6997.657 | 4.80% |
| 2025-09-04 | 19.850 | 20.060 | 0.080 | 0.40% | 19.670 | 20.420 | 24345 | 4892.171 | 3.44% |
| 2025-09-03 | 20.730 | 19.980 | -0.800 | -3.85% | 19.850 | 20.780 | 31783 | 6427.901 | 4.49% |
| 2025-09-02 | 20.180 | 20.780 | 0.610 | 3.02% | 19.600 | 20.940 | 45923 | 9349.114 | 6.49% |
| 2025-09-01 | 20.310 | 20.170 | 0.100 | 0.50% | 19.830 | 20.320 | 25220 | 5046.245 | 3.56% |
| 2025-08-29 | 20.460 | 20.070 | -0.340 | -1.67% | 19.950 | 20.660 | 35417 | 7178.748 | 5.01% |
| 2025-08-28 | 19.880 | 20.410 | 0.510 | 2.56% | 19.590 | 20.500 | 38559 | 7732.613 | 5.45% |
| 2025-08-27 | 20.750 | 19.900 | -0.970 | -4.65% | 19.900 | 20.980 | 44400 | 9101.028 | 6.27% |
| 2025-08-26 | 21.990 | 20.870 | -1.540 | -6.87% | 20.410 | 21.990 | 59943 | 12562.721 | 8.47% |
| 2025-08-25 | 23.180 | 22.410 | -0.790 | -3.41% | 21.550 | 23.400 | 55837 | 12416.618 | 7.89% |
| 2025-08-22 | 21.880 | 23.200 | 1.300 | 5.94% | 21.850 | 23.520 | 74309 | 16892.328 | 10.50% |
| 2025-08-21 | 21.160 | 21.900 | 0.630 | 2.96% | 20.720 | 23.660 | 83661 | 18747.521 | 11.82% |
| 2025-08-20 | 21.000 | 21.270 | -0.340 | -1.57% | 20.230 | 21.500 | 56013 | 11572.002 | 7.92% |
| 2025-08-19 | 20.200 | 21.610 | 2.410 | 12.55% | 20.200 | 24.260 | 103182 | 22849.799 | 14.58% |
| 2025-08-18 | 18.530 | 19.200 | 0.630 | 3.39% | 18.470 | 19.240 | 39331 | 7468.835 | 5.56% |
| 2025-08-15 | 17.450 | 18.570 | 1.190 | 6.85% | 17.420 | 18.780 | 42853 | 7840.216 | 6.06% |
| 2025-08-14 | 18.200 | 17.380 | -0.840 | -4.61% | 17.360 | 18.300 | 25312 | 4499.956 | 3.58% |
| 2025-08-13 | 18.360 | 18.220 | -0.100 | -0.55% | 18.090 | 18.400 | 14720 | 2677.068 | 2.08% |
| 2025-08-12 | 18.500 | 18.320 | -0.130 | -0.70% | 18.200 | 18.620 | 10791 | 1981.056 | 1.53% |
| 2025-08-11 | 18.550 | 18.450 | 0.120 | 0.65% | 18.340 | 18.720 | 11518 | 2127.125 | 1.63% |
| 2025-08-08 | 18.500 | 18.330 | -0.090 | -0.49% | 18.200 | 18.500 | 11646 | 2134.779 | 1.65% |
| 2025-08-07 | 18.690 | 18.420 | -0.250 | -1.34% | 18.280 | 18.700 | 15404 | 2841.816 | 2.18% |
| 2025-08-06 | 18.470 | 18.670 | 0.240 | 1.30% | 18.330 | 18.710 | 16337 | 3036.135 | 2.31% |
| 2025-08-05 | 18.470 | 18.430 | 0.070 | 0.38% | 18.200 | 18.560 | 10690 | 1967.485 | 1.51% |
| 2025-08-04 | 18.170 | 18.360 | 0.120 | 0.66% | 17.930 | 18.490 | 10605 | 1936.142 | 1.50% |
| 2025-08-01 | 17.920 | 18.240 | 0.320 | 1.79% | 17.920 | 18.410 | 12291 | 2237.114 | 1.74% |
| 2025-07-31 | 18.440 | 17.920 | -0.510 | -2.77% | 17.860 | 18.590 | 18770 | 3405.816 | 2.65% |
| 2025-07-30 | 18.650 | 18.430 | -0.170 | -0.91% | 18.350 | 18.800 | 16985 | 3152.652 | 2.40% |
| 2025-07-29 | 18.350 | 18.600 | 0.180 | 0.98% | 18.170 | 18.660 | 16473 | 3040.883 | 2.33% |
| 2025-07-28 | 18.890 | 18.420 | -0.550 | -2.90% | 18.310 | 18.980 | 24431 | 4541.460 | 3.45% |
| 2025-07-25 | 19.370 | 18.970 | -0.390 | -2.01% | 18.610 | 19.660 | 35571 | 6757.552 | 5.03% |
| 2025-07-24 | 18.550 | 19.360 | 1.000 | 5.45% | 18.260 | 19.360 | 40818 | 7699.216 | 5.77% |
| 2025-07-23 | 18.960 | 18.360 | -0.520 | -2.75% | 18.280 | 19.300 | 34085 | 6399.947 | 4.82% |
| 2025-07-22 | 17.990 | 18.880 | 0.980 | 5.47% | 17.890 | 18.960 | 50611 | 9357.325 | 7.15% |
| 2025-07-21 | 17.560 | 17.900 | 0.340 | 1.94% | 17.490 | 17.900 | 18115 | 3219.062 | 2.56% |
| 2025-07-18 | 17.940 | 17.560 | -0.220 | -1.24% | 17.450 | 17.940 | 13995 | 2461.546 | 1.98% |
| 2025-07-17 | 17.670 | 17.780 | 0.040 | 0.23% | 17.660 | 18.040 | 16039 | 2868.592 | 2.27% |
| 2025-07-16 | 17.420 | 17.740 | 0.280 | 1.60% | 17.420 | 17.760 | 12143 | 2139.260 | 1.72% |
| 2025-07-15 | 17.840 | 17.460 | -0.390 | -2.18% | 17.400 | 17.840 | 12610 | 2211.396 | 1.78% |
| 2025-07-14 | 17.630 | 17.850 | 0.250 | 1.42% | 17.530 | 17.860 | 16368 | 2895.613 | 2.31% |
| 2025-07-11 | 17.680 | 17.600 | -0.010 | -0.06% | 17.460 | 17.820 | 10957 | 1930.335 | 1.55% |
| 2025-07-10 | 17.430 | 17.610 | 0.290 | 1.67% | 17.200 | 17.650 | 13789 | 2407.853 | 1.95% |
| 2025-07-09 | 17.640 | 17.320 | -0.300 | -1.70% | 17.320 | 17.770 | 10470 | 1835.439 | 1.48% |
| 2025-07-08 | 17.220 | 17.620 | 0.370 | 2.14% | 17.170 | 17.630 | 13957 | 2428.545 | 1.97% |
| 2025-07-07 | 17.400 | 17.250 | -0.150 | -0.86% | 17.170 | 17.500 | 12009 | 2075.415 | 1.70% |
| 2025-07-04 | 17.970 | 17.400 | -0.480 | -2.68% | 17.390 | 18.070 | 18399 | 3261.819 | 2.60% |
| 2025-07-03 | 17.940 | 17.880 | 0.100 | 0.56% | 17.700 | 18.070 | 12846 | 2293.858 | 1.82% |
| 2025-07-02 | 17.990 | 17.780 | -0.210 | -1.17% | 17.720 | 18.070 | 13093 | 2337.224 | 1.85% |
| 2025-07-01 | 18.130 | 17.990 | -0.120 | -0.66% | 17.700 | 18.220 | 18673 | 3356.745 | 2.64% |
| 2025-06-30 | 17.900 | 18.110 | 0.300 | 1.68% | 17.750 | 18.140 | 22428 | 4030.018 | 3.17% |
| 2025-06-27 | 17.770 | 17.810 | 0.170 | 0.96% | 17.760 | 18.180 | 28339 | 5069.737 | 4.01% |
| 2025-06-26 | 17.750 | 17.640 | -0.060 | -0.34% | 17.490 | 17.940 | 23396 | 4148.813 | 3.31% |
| 2025-06-25 | 17.940 | 17.700 | -0.100 | -0.56% | 17.390 | 17.950 | 28494 | 5021.048 | 4.03% |
| 2025-06-24 | 17.480 | 17.800 | 0.500 | 2.89% | 17.270 | 17.820 | 50240 | 8845.569 | 7.10% |
| 2025-06-23 | 16.800 | 17.300 | 0.600 | 3.59% | 16.580 | 17.300 | 14964 | 2532.010 | 2.11% |
| 2025-06-20 | 16.810 | 16.700 | -0.030 | -0.18% | 16.660 | 17.040 | 8802 | 1480.177 | 1.24% |
| 2025-06-19 | 17.280 | 16.930 | -0.420 | -2.42% | 16.930 | 17.530 | 15860 | 2728.361 | 2.24% |
| 2025-06-18 | 17.650 | 17.350 | -0.280 | -1.59% | 17.160 | 17.650 | 16553 | 2874.377 | 2.34% |
| 2025-06-17 | 17.800 | 17.630 | -0.100 | -0.56% | 17.370 | 17.850 | 20530 | 3606.513 | 2.90% |
| 2025-06-16 | 17.750 | 17.730 | 0.050 | 0.28% | 17.360 | 17.750 | 20933 | 3686.178 | 2.96% |
| 2025-06-13 | 17.680 | 17.680 | -0.250 | -1.39% | 17.510 | 18.180 | 31024 | 5505.580 | 4.38% |
| 2025-06-12 | 17.400 | 17.930 | 0.350 | 1.99% | 17.220 | 18.250 | 41547 | 7364.676 | 5.87% |
| 2025-06-11 | 17.100 | 17.580 | 0.730 | 4.33% | 17.040 | 17.790 | 50278 | 8821.551 | 7.11% |
三祥科技(831195)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。
