| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 15.42 | 15.21 | -0.16 | -1.04% | 15.13 | 15.56 | 29792 | 4566.00 | 1.22% |
| 2025-12-11 | 15.83 | 15.37 | -0.46 | -2.91% | 15.34 | 15.95 | 35232 | 5482.35 | 1.45% |
| 2025-12-10 | 16.26 | 15.83 | -0.11 | -0.69% | 15.61 | 16.41 | 45494 | 7216.85 | 1.87% |
| 2025-12-09 | 15.92 | 15.94 | -0.14 | -0.87% | 15.83 | 16.48 | 53445 | 8597.38 | 2.19% |
| 2025-12-08 | 15.47 | 16.08 | 0.68 | 4.42% | 15.38 | 16.47 | 73607 | 11723.58 | 3.02% |
| 2025-12-05 | 15.43 | 15.40 | -0.04 | -0.26% | 14.96 | 15.43 | 36583 | 5573.66 | 1.50% |
| 2025-12-04 | 15.18 | 15.44 | 0.41 | 2.73% | 14.78 | 15.59 | 51671 | 7883.69 | 2.12% |
| 2025-12-03 | 15.14 | 15.03 | -0.10 | -0.66% | 14.92 | 15.28 | 28891 | 4351.44 | 1.19% |
| 2025-12-02 | 15.30 | 15.13 | -0.25 | -1.63% | 15.10 | 15.46 | 28217 | 4281.65 | 1.16% |
| 2025-12-01 | 15.79 | 15.38 | -0.30 | -1.91% | 15.32 | 15.80 | 42325 | 6583.03 | 1.74% |
| 2025-11-28 | 14.88 | 15.68 | 0.80 | 5.38% | 14.75 | 15.75 | 60387 | 9285.58 | 2.48% |
| 2025-11-27 | 15.60 | 14.88 | -0.46 | -3.00% | 14.85 | 15.60 | 50809 | 7683.12 | 2.08% |
| 2025-11-26 | 15.54 | 15.34 | -0.04 | -0.26% | 15.21 | 15.88 | 51515 | 8016.99 | 2.11% |
| 2025-11-25 | 15.24 | 15.38 | 0.29 | 1.92% | 15.04 | 15.48 | 30406 | 4660.05 | 1.25% |
| 2025-11-24 | 15.36 | 15.09 | -0.17 | -1.11% | 14.97 | 15.62 | 36418 | 5512.53 | 1.49% |
| 2025-11-21 | 16.00 | 15.26 | -0.80 | -4.98% | 15.19 | 16.31 | 58530 | 9163.83 | 2.40% |
| 2025-11-20 | 16.24 | 16.06 | -0.18 | -1.11% | 15.99 | 16.48 | 30794 | 4974.47 | 1.26% |
| 2025-11-19 | 16.61 | 16.24 | -0.38 | -2.29% | 16.10 | 16.76 | 44542 | 7275.74 | 1.83% |
| 2025-11-18 | 16.03 | 16.62 | 0.57 | 3.55% | 16.03 | 16.87 | 80017 | 13209.62 | 3.28% |
| 2025-11-17 | 16.41 | 16.05 | -0.35 | -2.13% | 15.91 | 16.41 | 58921 | 9494.83 | 2.42% |
| 2025-11-14 | 16.71 | 16.40 | -0.39 | -2.32% | 16.40 | 16.89 | 46739 | 7769.17 | 1.92% |
| 2025-11-13 | 17.01 | 16.79 | -0.34 | -1.98% | 16.45 | 17.13 | 83342 | 13925.33 | 3.42% |
| 2025-11-12 | 16.85 | 17.13 | 0.38 | 2.27% | 16.74 | 17.65 | 108246 | 18633.82 | 4.44% |
| 2025-11-11 | 16.83 | 16.75 | -0.17 | -1.00% | 16.54 | 17.25 | 94711 | 16030.46 | 3.89% |
| 2025-11-10 | 16.15 | 16.92 | 0.39 | 2.36% | 16.04 | 17.29 | 145476 | 24318.87 | 5.97% |
| 2025-11-07 | 15.20 | 16.53 | 0.73 | 4.62% | 15.20 | 16.88 | 221093 | 35715.96 | 9.07% |
| 2025-11-06 | 15.39 | 15.80 | 0.38 | 2.46% | 15.28 | 16.96 | 203627 | 32793.30 | 8.35% |
| 2025-11-05 | 15.20 | 15.42 | 0.21 | 1.38% | 15.06 | 15.45 | 36211 | 5536.38 | 1.49% |
| 2025-11-04 | 15.12 | 15.21 | 0.12 | 0.80% | 14.92 | 15.26 | 47361 | 7143.10 | 1.94% |
| 2025-11-03 | 14.78 | 15.09 | 0.31 | 2.10% | 14.72 | 15.40 | 76730 | 11541.76 | 3.15% |
| 2025-10-31 | 14.95 | 14.78 | -0.17 | -1.14% | 14.74 | 15.04 | 31825 | 4722.56 | 1.31% |
| 2025-10-30 | 14.90 | 14.95 | 0.05 | 0.34% | 14.76 | 15.09 | 46157 | 6876.15 | 1.89% |
| 2025-10-29 | 14.81 | 14.90 | 0.09 | 0.61% | 14.52 | 15.11 | 52509 | 7791.97 | 2.15% |
| 2025-10-28 | 14.47 | 14.81 | 0.05 | 0.34% | 14.47 | 14.89 | 48478 | 7106.46 | 1.99% |
| 2025-10-27 | 15.20 | 14.76 | -0.45 | -2.96% | 14.76 | 15.26 | 68422 | 10234.77 | 2.81% |
| 2025-10-24 | 15.59 | 15.21 | -0.38 | -2.44% | 15.20 | 15.73 | 56805 | 8727.55 | 2.33% |
| 2025-10-23 | 15.11 | 15.59 | 0.55 | 3.66% | 15.11 | 15.93 | 79289 | 12361.50 | 3.25% |
| 2025-10-22 | 15.44 | 15.04 | -0.40 | -2.59% | 15.01 | 15.58 | 55012 | 8399.60 | 2.26% |
| 2025-10-21 | 15.41 | 15.44 | 0.10 | 0.65% | 15.00 | 15.51 | 49856 | 7636.11 | 2.05% |
| 2025-10-20 | 15.60 | 15.34 | -0.15 | -0.97% | 15.30 | 15.65 | 49952 | 7713.22 | 2.05% |
| 2025-10-17 | 15.80 | 15.49 | -0.21 | -1.34% | 15.39 | 15.94 | 74001 | 11603.90 | 11.18% |
| 2025-10-16 | 16.33 | 15.70 | -0.42 | -2.61% | 15.63 | 16.38 | 91667 | 14601.58 | 13.84% |
| 2025-10-15 | 15.35 | 16.12 | 0.78 | 5.08% | 15.35 | 16.18 | 111695 | 17778.16 | 16.87% |
| 2025-10-14 | 15.21 | 15.34 | 0.14 | 0.92% | 15.14 | 15.62 | 61638 | 9477.17 | 9.31% |
| 2025-10-13 | 14.60 | 15.20 | 0.19 | 1.27% | 14.11 | 15.20 | 63446 | 9438.58 | 9.58% |
| 2025-10-10 | 14.87 | 15.01 | 0.23 | 1.56% | 14.66 | 15.25 | 74061 | 11156.90 | 11.18% |
| 2025-10-09 | 15.00 | 14.78 | -0.31 | -2.05% | 14.75 | 15.09 | 58458 | 8688.69 | 8.83% |
| 2025-09-30 | 14.98 | 15.09 | 0.14 | 0.94% | 14.80 | 15.15 | 66757 | 9998.10 | 10.08% |
| 2025-09-29 | 14.61 | 14.95 | 0.43 | 2.96% | 14.40 | 15.50 | 125804 | 18876.14 | 19.00% |
| 2025-09-26 | 14.26 | 14.52 | 0.10 | 0.69% | 14.03 | 14.66 | 47291 | 6808.68 | 7.14% |
| 2025-09-25 | 14.22 | 14.42 | 0.20 | 1.41% | 14.01 | 14.53 | 57549 | 8275.38 | 8.69% |
| 2025-09-24 | 14.01 | 14.22 | 0.06 | 0.42% | 13.95 | 14.71 | 78876 | 11285.38 | 11.91% |
| 2025-09-23 | 14.38 | 14.16 | -0.35 | -2.41% | 13.72 | 14.60 | 49780 | 7040.14 | 7.52% |
| 2025-09-22 | 14.54 | 14.51 | 0.00 | 0.00% | 14.28 | 14.95 | 59261 | 8611.91 | 8.95% |
| 2025-09-19 | 14.11 | 14.51 | 0.30 | 2.11% | 13.91 | 14.53 | 61053 | 8722.09 | 9.22% |
| 2025-09-18 | 14.30 | 14.21 | -0.14 | -0.98% | 14.02 | 14.77 | 95160 | 13554.50 | 14.37% |
| 2025-09-17 | 14.37 | 14.35 | -0.02 | -0.14% | 14.24 | 14.50 | 28213 | 4047.82 | 4.26% |
| 2025-09-16 | 14.27 | 14.37 | 0.04 | 0.28% | 14.19 | 14.44 | 34008 | 4858.79 | 5.14% |
| 2025-09-15 | 14.21 | 14.33 | 0.06 | 0.42% | 13.98 | 14.33 | 39759 | 5644.86 | 6.00% |
| 2025-09-12 | 14.72 | 14.27 | -0.47 | -3.19% | 14.21 | 14.77 | 76964 | 11127.50 | 11.62% |
| 2025-09-11 | 14.39 | 14.74 | 0.26 | 1.80% | 14.22 | 15.20 | 124033 | 18244.71 | 18.73% |
| 2025-09-10 | 14.10 | 14.48 | 0.45 | 3.21% | 14.04 | 14.55 | 81428 | 11669.81 | 12.30% |
| 2025-09-09 | 14.25 | 14.03 | -0.22 | -1.54% | 14.00 | 14.38 | 43582 | 6162.47 | 6.58% |
| 2025-09-08 | 13.71 | 14.25 | 0.37 | 2.67% | 13.59 | 14.28 | 78070 | 11005.28 | 11.79% |
| 2025-09-05 | 14.20 | 13.88 | 0.31 | 2.28% | 13.31 | 14.32 | 86700 | 11892.46 | 13.09% |
| 2025-09-04 | 13.43 | 13.57 | 0.08 | 0.59% | 13.34 | 13.77 | 29739 | 4044.45 | 4.49% |
| 2025-09-03 | 13.79 | 13.49 | -0.31 | -2.25% | 13.40 | 13.90 | 29697 | 4048.76 | 4.48% |
| 2025-09-02 | 14.15 | 13.80 | -0.35 | -2.47% | 13.63 | 14.15 | 39571 | 5463.93 | 5.98% |
| 2025-09-01 | 13.90 | 14.15 | 0.26 | 1.87% | 13.82 | 14.16 | 34391 | 4824.06 | 5.19% |
| 2025-08-29 | 14.06 | 13.89 | -0.19 | -1.35% | 13.83 | 14.37 | 36565 | 5133.07 | 5.52% |
| 2025-08-28 | 13.98 | 14.08 | 0.02 | 0.14% | 13.51 | 14.19 | 64123 | 8929.60 | 9.68% |
| 2025-08-27 | 14.19 | 14.06 | -0.14 | -0.99% | 14.00 | 14.49 | 72792 | 10321.44 | 10.99% |
| 2025-08-26 | 13.69 | 14.20 | 0.51 | 3.73% | 13.60 | 14.45 | 85926 | 12158.68 | 12.98% |
| 2025-08-25 | 13.80 | 13.69 | 0.02 | 0.15% | 13.60 | 13.91 | 60717 | 8315.50 | 9.17% |
| 2025-08-22 | 13.80 | 13.67 | -0.10 | -0.73% | 13.48 | 13.85 | 48169 | 6557.02 | 7.27% |
| 2025-08-21 | 13.63 | 13.77 | 0.16 | 1.18% | 13.62 | 13.88 | 76384 | 10494.36 | 11.53% |
| 2025-08-20 | 13.34 | 13.61 | 0.24 | 1.80% | 13.25 | 13.71 | 47210 | 6386.21 | 7.13% |
| 2025-08-19 | 13.15 | 13.37 | 0.22 | 1.67% | 12.92 | 13.40 | 49709 | 6605.68 | 7.51% |
| 2025-08-18 | 13.13 | 13.15 | 0.03 | 0.23% | 13.06 | 13.27 | 44933 | 5905.86 | 6.79% |
| 2025-08-15 | 13.02 | 13.12 | 0.01 | 0.08% | 13.02 | 13.23 | 34486 | 4532.29 | 5.21% |
三柏硕(001300)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。
