| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 16.79 | 17.01 | 0.41 | 2.47% | 16.61 | 17.03 | 16753 | 2820.44 | 0.69% |
| 2026-02-02 | 16.63 | 16.60 | -0.27 | -1.60% | 16.50 | 17.33 | 44580 | 7564.04 | 1.83% |
| 2026-01-30 | 16.72 | 16.87 | 0.15 | 0.90% | 16.60 | 17.14 | 36783 | 6226.99 | 1.51% |
| 2026-01-29 | 17.03 | 16.72 | -0.31 | -1.82% | 16.60 | 17.10 | 29373 | 4941.38 | 1.20% |
| 2026-01-28 | 17.55 | 17.03 | -0.33 | -1.90% | 16.98 | 17.55 | 24523 | 4194.00 | 1.01% |
| 2026-01-27 | 17.32 | 17.36 | -0.03 | -0.17% | 16.80 | 17.50 | 31099 | 5318.10 | 1.28% |
| 2026-01-26 | 17.86 | 17.39 | -0.37 | -2.08% | 17.11 | 17.86 | 43971 | 7609.57 | 1.80% |
| 2026-01-23 | 18.27 | 17.76 | -0.22 | -1.22% | 17.61 | 18.27 | 39002 | 6930.29 | 1.60% |
| 2026-01-22 | 18.00 | 17.98 | -0.17 | -0.94% | 17.86 | 18.49 | 46654 | 8399.73 | 1.91% |
| 2026-01-21 | 17.04 | 18.15 | 1.12 | 6.58% | 16.80 | 18.54 | 85492 | 15306.52 | 3.51% |
| 2026-01-20 | 17.75 | 17.03 | -0.42 | -2.41% | 16.96 | 17.75 | 40253 | 6937.46 | 1.65% |
| 2026-01-19 | 17.35 | 17.45 | 0.18 | 1.04% | 17.06 | 17.50 | 43310 | 7492.04 | 1.78% |
| 2026-01-16 | 17.12 | 17.27 | 0.27 | 1.59% | 16.80 | 17.49 | 48364 | 8277.86 | 1.98% |
| 2026-01-15 | 17.45 | 17.00 | -0.89 | -4.97% | 16.80 | 17.47 | 73025 | 12499.59 | 3.00% |
| 2026-01-14 | 17.83 | 17.89 | 0.15 | 0.85% | 17.37 | 18.27 | 71064 | 12701.60 | 2.92% |
| 2026-01-13 | 17.40 | 17.74 | 0.46 | 2.66% | 17.28 | 18.10 | 70271 | 12490.04 | 2.88% |
| 2026-01-12 | 16.91 | 17.28 | 0.50 | 2.98% | 16.90 | 17.50 | 49854 | 8563.05 | 2.05% |
| 2026-01-09 | 16.69 | 16.78 | 0.13 | 0.78% | 16.37 | 17.09 | 59047 | 9872.23 | 2.42% |
| 2026-01-08 | 16.22 | 16.65 | 0.35 | 2.15% | 16.07 | 16.72 | 52100 | 8595.20 | 2.14% |
| 2026-01-07 | 16.25 | 16.30 | 0.07 | 0.43% | 16.10 | 16.60 | 49101 | 8037.20 | 2.01% |
| 2026-01-06 | 16.22 | 16.23 | -0.02 | -0.12% | 16.01 | 16.66 | 79344 | 12990.04 | 3.25% |
| 2026-01-05 | 15.46 | 16.25 | 0.80 | 5.18% | 15.40 | 16.38 | 114199 | 18331.05 | 4.68% |
| 2025-12-31 | 15.29 | 15.45 | 0.23 | 1.51% | 15.08 | 15.55 | 76023 | 11658.50 | 3.12% |
| 2025-12-30 | 14.90 | 15.22 | 0.20 | 1.33% | 14.71 | 16.15 | 116593 | 17978.95 | 4.78% |
| 2025-12-29 | 15.50 | 15.02 | -1.42 | -8.64% | 14.88 | 15.62 | 162874 | 24709.94 | 6.68% |
| 2025-12-26 | 18.61 | 16.44 | -0.48 | -2.84% | 15.81 | 18.61 | 239825 | 41358.50 | 9.84% |
| 2025-12-25 | 15.48 | 16.92 | 1.54 | 10.01% | 15.40 | 16.92 | 78928 | 13113.37 | 3.24% |
| 2025-12-24 | 15.35 | 15.38 | 0.00 | 0.00% | 15.14 | 15.57 | 20883 | 3216.12 | 0.86% |
| 2025-12-23 | 15.30 | 15.38 | 0.08 | 0.52% | 14.89 | 15.45 | 31355 | 4799.07 | 1.29% |
| 2025-12-22 | 15.26 | 15.30 | 0.08 | 0.53% | 15.10 | 15.54 | 20601 | 3156.93 | 0.85% |
| 2025-12-19 | 15.22 | 15.22 | 0.00 | 0.00% | 14.94 | 15.28 | 18302 | 2769.71 | 0.75% |
| 2025-12-18 | 14.90 | 15.22 | 0.19 | 1.26% | 14.84 | 15.34 | 25106 | 3809.70 | 1.03% |
| 2025-12-17 | 14.80 | 15.03 | 0.23 | 1.55% | 14.36 | 15.09 | 31255 | 4586.28 | 1.28% |
| 2025-12-16 | 15.17 | 14.80 | -0.37 | -2.44% | 14.54 | 15.24 | 32904 | 4885.45 | 1.35% |
| 2025-12-15 | 15.34 | 15.17 | -0.04 | -0.26% | 14.86 | 15.34 | 22058 | 3330.72 | 0.90% |
| 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% |
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。
