| 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 | 16.610 | 16.350 | -0.200 | -1.21% | 16.150 | 16.800 | 50008 | 8163.687 | 7.96% |
| 2025-09-29 | 16.100 | 16.550 | 0.140 | 0.85% | 16.100 | 17.120 | 55919 | 9328.655 | 8.90% |
| 2025-09-26 | 16.700 | 16.410 | -0.200 | -1.20% | 16.250 | 17.300 | 70106 | 11801.701 | 11.16% |
| 2025-09-25 | 16.990 | 16.610 | -0.480 | -2.81% | 16.580 | 17.180 | 61221 | 10281.775 | 9.75% |
| 2025-09-24 | 17.330 | 17.090 | -0.260 | -1.50% | 16.850 | 17.680 | 76515 | 13121.795 | 12.18% |
| 2025-09-23 | 17.490 | 17.350 | -0.400 | -2.25% | 16.600 | 17.700 | 100141 | 17112.713 | 15.95% |
| 2025-09-22 | 18.180 | 17.800 | -1.400 | -7.29% | 17.540 | 18.490 | 150795 | 27035.162 | 24.01% |
| 2025-09-19 | 26.000 | 19.200 | -6.800 | -26.15% | 19.200 | 26.000 | 227733 | 49761.895 | 36.27% |
| 2025-09-18 | 21.010 | 26.000 | 6.000 | 30.00% | 20.660 | 26.000 | 141745 | 33153.637 | 22.57% |
| 2025-09-17 | 15.560 | 20.000 | 4.610 | 29.95% | 15.550 | 20.000 | 194243 | 37349.363 | 30.93% |
| 2025-09-16 | 15.190 | 15.390 | 0.220 | 1.45% | 14.950 | 15.450 | 20664 | 3154.983 | 3.29% |
| 2025-09-15 | 15.630 | 15.170 | -0.500 | -3.19% | 15.160 | 15.630 | 24526 | 3761.749 | 3.91% |
| 2025-09-12 | 15.450 | 15.670 | 0.230 | 1.49% | 15.250 | 15.950 | 35104 | 5466.441 | 5.59% |
| 2025-09-11 | 16.010 | 15.440 | -0.350 | -2.22% | 15.290 | 16.250 | 43966 | 6822.826 | 7.00% |
| 2025-09-10 | 16.500 | 15.790 | -1.360 | -7.93% | 15.720 | 16.850 | 70084 | 11346.286 | 11.16% |
| 2025-09-09 | 15.480 | 17.150 | 1.750 | 11.36% | 14.900 | 17.230 | 68316 | 10911.947 | 10.88% |
| 2025-09-08 | 15.620 | 15.400 | -0.590 | -3.69% | 15.390 | 16.390 | 50373 | 7927.719 | 8.02% |
| 2025-09-05 | 14.900 | 15.990 | 1.420 | 9.75% | 14.700 | 16.330 | 71203 | 11126.104 | 11.34% |
| 2025-09-04 | 14.760 | 14.570 | 0.340 | 2.39% | 14.230 | 14.910 | 28025 | 4090.674 | 4.46% |
| 2025-09-03 | 15.170 | 14.230 | -0.850 | -5.64% | 14.130 | 15.250 | 29064 | 4253.605 | 4.63% |
| 2025-09-02 | 14.380 | 15.080 | 0.670 | 4.65% | 14.130 | 15.090 | 40803 | 5993.304 | 6.50% |
| 2025-09-01 | 14.150 | 14.410 | 0.170 | 1.19% | 13.960 | 14.490 | 18647 | 2654.033 | 2.97% |
| 2025-08-29 | 14.640 | 14.240 | -0.390 | -2.67% | 14.200 | 14.800 | 27963 | 4040.505 | 4.45% |
| 2025-08-28 | 14.220 | 14.630 | 0.540 | 3.83% | 14.100 | 14.650 | 29822 | 4307.875 | 4.75% |
| 2025-08-27 | 14.270 | 14.090 | -0.180 | -1.26% | 13.920 | 14.420 | 20534 | 2915.615 | 3.27% |
| 2025-08-26 | 14.560 | 14.270 | -0.300 | -2.06% | 14.250 | 14.560 | 22325 | 3203.985 | 3.56% |
| 2025-08-25 | 14.850 | 14.570 | -0.110 | -0.75% | 14.250 | 14.850 | 31127 | 4487.659 | 4.96% |
| 2025-08-22 | 14.780 | 14.680 | -0.090 | -0.61% | 14.470 | 14.950 | 27969 | 4101.118 | 4.45% |
| 2025-08-21 | 15.500 | 14.770 | -0.840 | -5.38% | 14.700 | 15.550 | 44023 | 6605.181 | 7.01% |
| 2025-08-20 | 15.430 | 15.610 | 0.620 | 4.14% | 14.700 | 15.880 | 49579 | 7539.646 | 7.90% |
| 2025-08-19 | 15.500 | 14.990 | -0.500 | -3.23% | 14.870 | 16.150 | 68918 | 10692.688 | 10.97% |
| 2025-08-18 | 14.720 | 15.490 | 0.770 | 5.23% | 14.700 | 15.690 | 71223 | 10807.719 | 11.34% |
| 2025-08-15 | 13.500 | 14.720 | 1.220 | 9.04% | 13.420 | 14.790 | 73726 | 10570.082 | 11.74% |
| 2025-08-14 | 14.150 | 13.500 | -0.740 | -5.20% | 13.500 | 14.260 | 38634 | 5338.756 | 6.15% |
| 2025-08-13 | 14.650 | 14.240 | -0.410 | -2.80% | 14.010 | 14.680 | 48446 | 6876.070 | 7.71% |
| 2025-08-12 | 14.780 | 14.650 | -0.410 | -2.72% | 14.360 | 14.830 | 48442 | 7043.349 | 7.71% |
| 2025-08-11 | 13.820 | 15.060 | 1.110 | 7.96% | 13.610 | 15.690 | 88383 | 12746.383 | 14.07% |
| 2025-08-08 | 14.120 | 13.950 | -0.950 | -6.38% | 13.610 | 14.360 | 86918 | 12101.573 | 13.84% |
| 2025-08-07 | 13.850 | 14.900 | 1.390 | 10.29% | 13.780 | 16.680 | 119022 | 18043.793 | 18.95% |
| 2025-08-06 | 13.340 | 13.510 | 0.050 | 0.37% | 13.050 | 13.530 | 33483 | 4479.060 | 5.33% |
| 2025-08-05 | 13.350 | 13.460 | 0.610 | 4.75% | 13.310 | 13.970 | 49819 | 6735.534 | 7.93% |
| 2025-08-04 | 12.900 | 12.850 | 0.000 | 0.00% | 12.620 | 12.920 | 11487 | 1464.269 | 1.83% |
| 2025-08-01 | 12.590 | 12.850 | 0.280 | 2.23% | 12.560 | 12.900 | 9636 | 1231.969 | 1.53% |
| 2025-07-31 | 12.920 | 12.570 | -0.400 | -3.08% | 12.460 | 13.000 | 18973 | 2416.667 | 3.02% |
| 2025-07-30 | 13.100 | 12.970 | -0.040 | -0.31% | 12.910 | 13.150 | 16966 | 2210.812 | 2.70% |
| 2025-07-29 | 13.180 | 13.010 | -0.200 | -1.51% | 12.940 | 13.400 | 21661 | 2844.995 | 3.45% |
| 2025-07-28 | 13.160 | 13.210 | 0.300 | 2.32% | 12.900 | 13.270 | 19434 | 2547.278 | 3.09% |
| 2025-07-25 | 13.300 | 12.910 | -0.390 | -2.93% | 12.900 | 13.360 | 25708 | 3353.434 | 4.09% |
| 2025-07-24 | 12.930 | 13.300 | 0.390 | 3.02% | 12.930 | 13.430 | 34646 | 4580.800 | 5.52% |
| 2025-07-23 | 13.940 | 12.910 | -1.040 | -7.46% | 12.880 | 13.940 | 62241 | 8255.970 | 9.91% |
| 2025-07-22 | 14.150 | 13.950 | -0.750 | -5.10% | 13.720 | 14.950 | 80357 | 11444.701 | 12.80% |
| 2025-07-21 | 13.830 | 14.700 | 1.830 | 14.22% | 13.230 | 14.800 | 96482 | 13255.123 | 15.36% |
| 2025-07-18 | 12.340 | 12.870 | 0.680 | 5.58% | 12.050 | 12.880 | 44192 | 5521.118 | 7.04% |
| 2025-07-17 | 12.320 | 12.190 | -0.090 | -0.73% | 12.140 | 12.410 | 9539 | 1165.802 | 1.52% |
| 2025-07-16 | 12.190 | 12.280 | 0.120 | 0.99% | 12.130 | 12.420 | 12130 | 1489.666 | 1.93% |
| 2025-07-15 | 12.400 | 12.160 | -0.310 | -2.49% | 12.060 | 12.430 | 17731 | 2163.420 | 2.82% |
| 2025-07-14 | 12.400 | 12.470 | 0.120 | 0.97% | 12.310 | 12.520 | 17773 | 2209.253 | 2.83% |
| 2025-07-11 | 12.140 | 12.350 | 0.230 | 1.90% | 12.140 | 12.380 | 22339 | 2743.478 | 3.56% |
| 2025-07-10 | 11.970 | 12.120 | 0.140 | 1.17% | 11.850 | 12.140 | 8989 | 1080.042 | 1.43% |
| 2025-07-09 | 12.260 | 11.980 | -0.100 | -0.83% | 11.930 | 12.260 | 11986 | 1445.248 | 1.91% |
| 2025-07-08 | 11.990 | 12.080 | 0.200 | 1.68% | 11.850 | 12.090 | 9069 | 1088.370 | 1.44% |
| 2025-07-07 | 11.810 | 11.880 | 0.040 | 0.34% | 11.800 | 11.960 | 6153 | 729.832 | 0.98% |
| 2025-07-04 | 12.300 | 11.840 | -0.410 | -3.35% | 11.840 | 12.300 | 16184 | 1941.695 | 2.58% |
| 2025-07-03 | 12.400 | 12.250 | -0.170 | -1.37% | 12.220 | 12.480 | 10730 | 1318.271 | 1.71% |
| 2025-07-02 | 12.460 | 12.420 | 0.010 | 0.08% | 12.340 | 12.600 | 13597 | 1692.064 | 2.17% |
| 2025-07-01 | 12.350 | 12.410 | 0.060 | 0.49% | 12.170 | 12.460 | 12921 | 1595.347 | 2.06% |
| 2025-06-30 | 12.360 | 12.350 | 0.000 | 0.00% | 12.240 | 12.490 | 12032 | 1483.089 | 1.92% |
| 2025-06-27 | 12.320 | 12.350 | 0.050 | 0.41% | 12.230 | 12.500 | 15005 | 1850.089 | 2.39% |
| 2025-06-26 | 12.630 | 12.300 | -0.200 | -1.60% | 12.260 | 12.780 | 28648 | 3591.383 | 4.56% |
| 2025-06-25 | 12.350 | 12.500 | 0.310 | 2.54% | 12.100 | 12.500 | 26357 | 3251.996 | 4.20% |
| 2025-06-24 | 11.700 | 12.190 | 0.450 | 3.83% | 11.700 | 12.190 | 21615 | 2610.170 | 3.44% |
| 2025-06-23 | 11.520 | 11.740 | 0.210 | 1.82% | 11.440 | 11.840 | 15327 | 1797.046 | 2.44% |
| 2025-06-20 | 11.500 | 11.530 | -0.020 | -0.17% | 11.410 | 11.720 | 9701 | 1124.920 | 1.54% |
| 2025-06-19 | 12.130 | 11.550 | -0.480 | -3.99% | 11.410 | 12.150 | 19353 | 2278.617 | 3.08% |
| 2025-06-18 | 12.050 | 12.030 | -0.080 | -0.66% | 11.880 | 12.150 | 14013 | 1684.907 | 2.23% |
| 2025-06-17 | 12.360 | 12.110 | -0.080 | -0.66% | 11.960 | 12.360 | 13551 | 1641.525 | 2.16% |
| 2025-06-16 | 12.010 | 12.190 | 0.040 | 0.33% | 11.900 | 12.200 | 18701 | 2259.942 | 2.98% |
| 2025-06-13 | 12.350 | 12.150 | -0.310 | -2.49% | 12.080 | 12.560 | 29457 | 3631.025 | 4.69% |
| 2025-06-12 | 12.190 | 12.460 | 0.310 | 2.55% | 12.070 | 12.530 | 34364 | 4218.512 | 5.47% |
| 2025-06-11 | 11.910 | 12.150 | 0.270 | 2.27% | 11.850 | 12.170 | 25577 | 3086.820 | 4.07% |
三维装备(831834)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。
