| 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 | 19.97 | 19.86 | -0.05 | -0.25% | 19.79 | 20.55 | 30884 | 6218.82 | 2.41% |
| 2025-12-11 | 20.34 | 19.91 | -0.24 | -1.19% | 19.89 | 20.34 | 28148 | 5641.50 | 2.20% |
| 2025-12-10 | 20.48 | 20.15 | -0.25 | -1.23% | 19.90 | 20.72 | 41144 | 8317.18 | 3.21% |
| 2025-12-09 | 20.00 | 20.40 | 0.40 | 2.00% | 19.76 | 21.39 | 55864 | 11475.74 | 4.36% |
| 2025-12-08 | 19.40 | 20.00 | 0.61 | 3.15% | 19.40 | 20.20 | 29957 | 5953.87 | 2.34% |
| 2025-12-05 | 18.91 | 19.39 | 0.48 | 2.54% | 18.70 | 19.45 | 27379 | 5233.88 | 2.14% |
| 2025-12-04 | 19.30 | 18.91 | -0.39 | -2.02% | 18.80 | 19.41 | 19003 | 3608.96 | 1.48% |
| 2025-12-03 | 19.76 | 19.30 | -0.36 | -1.83% | 19.25 | 19.76 | 16754 | 3249.50 | 1.31% |
| 2025-12-02 | 20.00 | 19.66 | -0.21 | -1.06% | 19.43 | 20.05 | 22498 | 4414.43 | 1.76% |
| 2025-12-01 | 20.20 | 19.87 | -0.22 | -1.10% | 19.83 | 20.30 | 22770 | 4562.39 | 1.78% |
| 2025-11-28 | 19.63 | 20.09 | 0.37 | 1.88% | 19.60 | 20.13 | 22693 | 4526.24 | 1.77% |
| 2025-11-27 | 19.56 | 19.72 | 0.12 | 0.61% | 19.43 | 19.96 | 19317 | 3811.14 | 1.51% |
| 2025-11-26 | 19.93 | 19.60 | -0.33 | -1.66% | 19.52 | 20.26 | 22881 | 4538.62 | 1.79% |
| 2025-11-25 | 19.84 | 19.93 | 0.27 | 1.37% | 19.68 | 20.28 | 27109 | 5415.18 | 2.12% |
| 2025-11-24 | 20.02 | 19.66 | 0.50 | 2.61% | 19.25 | 20.13 | 31371 | 6165.57 | 2.45% |
| 2025-11-21 | 19.99 | 19.16 | -1.23 | -6.03% | 19.00 | 20.30 | 39071 | 7634.84 | 3.05% |
| 2025-11-20 | 20.78 | 20.39 | -0.22 | -1.07% | 20.15 | 20.78 | 28341 | 5782.94 | 2.21% |
| 2025-11-19 | 21.21 | 20.61 | -0.47 | -2.23% | 20.50 | 21.26 | 24156 | 5015.68 | 1.89% |
| 2025-11-18 | 21.60 | 21.08 | -0.50 | -2.32% | 21.00 | 21.69 | 23028 | 4885.96 | 1.80% |
| 2025-11-17 | 21.76 | 21.58 | -0.12 | -0.55% | 21.46 | 22.47 | 25203 | 5491.61 | 1.97% |
| 2025-11-14 | 21.41 | 21.70 | 0.14 | 0.65% | 21.13 | 22.10 | 33650 | 7287.48 | 2.63% |
| 2025-11-13 | 21.40 | 21.56 | 0.23 | 1.08% | 21.14 | 21.59 | 21829 | 4667.73 | 1.71% |
| 2025-11-12 | 21.23 | 21.33 | 0.12 | 0.57% | 20.97 | 21.41 | 24528 | 5201.84 | 1.92% |
| 2025-11-11 | 21.31 | 21.21 | -0.09 | -0.42% | 21.04 | 21.78 | 31850 | 6801.26 | 2.49% |
| 2025-11-10 | 21.75 | 21.30 | -0.45 | -2.07% | 21.12 | 21.85 | 33674 | 7166.60 | 2.63% |
| 2025-11-07 | 21.90 | 21.75 | -0.24 | -1.09% | 21.42 | 22.16 | 28404 | 6178.00 | 2.22% |
| 2025-11-06 | 22.50 | 21.99 | -0.69 | -3.04% | 21.88 | 22.70 | 40050 | 8845.96 | 3.13% |
| 2025-11-05 | 22.21 | 22.68 | 0.47 | 2.12% | 21.88 | 22.73 | 37386 | 8356.12 | 2.92% |
| 2025-11-04 | 22.46 | 22.21 | -0.22 | -0.98% | 22.06 | 22.68 | 32070 | 7148.73 | 2.51% |
| 2025-11-03 | 22.72 | 22.43 | -0.18 | -0.80% | 22.36 | 23.06 | 24641 | 5570.14 | 1.93% |
| 2025-10-31 | 22.40 | 22.61 | 0.21 | 0.94% | 22.34 | 23.07 | 38839 | 8849.46 | 3.03% |
| 2025-10-30 | 22.78 | 22.40 | -0.31 | -1.37% | 22.36 | 23.04 | 36861 | 8344.52 | 2.88% |
| 2025-10-29 | 22.98 | 22.71 | -0.34 | -1.48% | 22.55 | 23.13 | 38960 | 8854.36 | 3.04% |
| 2025-10-28 | 23.30 | 23.05 | -0.34 | -1.45% | 22.90 | 23.40 | 30397 | 7034.04 | 2.37% |
| 2025-10-27 | 24.88 | 23.39 | -1.34 | -5.42% | 23.07 | 25.09 | 77967 | 18378.27 | 6.09% |
| 2025-10-24 | 24.65 | 24.73 | 0.08 | 0.32% | 24.51 | 25.29 | 31691 | 7881.54 | 2.48% |
| 2025-10-23 | 24.80 | 24.65 | -0.17 | -0.68% | 24.33 | 25.05 | 28544 | 7047.41 | 2.23% |
| 2025-10-22 | 25.58 | 24.82 | -0.38 | -1.51% | 24.66 | 25.58 | 23978 | 5976.29 | 1.87% |
| 2025-10-21 | 24.53 | 25.20 | 0.67 | 2.73% | 24.30 | 25.27 | 51169 | 12809.45 | 4.00% |
| 2025-10-20 | 23.72 | 24.53 | 0.83 | 3.50% | 23.72 | 25.45 | 53952 | 13359.00 | 4.22% |
| 2025-10-17 | 24.78 | 23.70 | -1.18 | -4.74% | 23.63 | 25.13 | 37961 | 9153.34 | 2.97% |
| 2025-10-16 | 24.95 | 24.88 | -0.05 | -0.20% | 24.70 | 25.39 | 26493 | 6613.10 | 2.07% |
| 2025-10-15 | 24.97 | 24.93 | -0.04 | -0.16% | 24.54 | 25.27 | 27888 | 6935.03 | 2.18% |
| 2025-10-14 | 24.85 | 24.97 | 0.26 | 1.05% | 24.75 | 26.16 | 53392 | 13523.92 | 4.17% |
| 2025-10-13 | 22.40 | 24.71 | -0.01 | -0.04% | 22.40 | 25.19 | 61334 | 15013.40 | 4.79% |
| 2025-10-10 | 24.00 | 24.72 | 0.81 | 3.39% | 23.56 | 25.29 | 72424 | 17695.46 | 5.66% |
| 2025-10-09 | 23.50 | 23.91 | 0.56 | 2.40% | 23.12 | 24.43 | 50015 | 11966.06 | 3.91% |
| 2025-09-30 | 23.19 | 23.35 | 0.28 | 1.21% | 23.00 | 23.58 | 24349 | 5675.68 | 1.90% |
| 2025-09-29 | 23.07 | 23.07 | 0.00 | 0.00% | 22.55 | 23.36 | 25353 | 5835.24 | 1.98% |
| 2025-09-26 | 23.19 | 23.07 | -0.12 | -0.52% | 22.98 | 23.45 | 36553 | 8479.33 | 2.86% |
| 2025-09-25 | 23.39 | 23.19 | -0.20 | -0.86% | 23.16 | 24.50 | 43865 | 10362.47 | 3.43% |
| 2025-09-24 | 23.26 | 23.39 | -0.15 | -0.64% | 23.20 | 23.72 | 35180 | 8239.19 | 2.75% |
| 2025-09-23 | 23.90 | 23.54 | -0.43 | -1.79% | 23.04 | 24.23 | 35131 | 8231.42 | 2.74% |
| 2025-09-22 | 23.86 | 23.97 | 0.10 | 0.42% | 23.51 | 24.35 | 25724 | 6150.22 | 2.01% |
| 2025-09-19 | 24.71 | 23.87 | -0.95 | -3.83% | 23.87 | 24.72 | 48582 | 11723.71 | 3.80% |
| 2025-09-18 | 24.20 | 24.82 | 0.60 | 2.48% | 23.71 | 25.74 | 99564 | 24710.18 | 7.78% |
| 2025-09-17 | 24.69 | 24.22 | -0.35 | -1.42% | 23.82 | 24.92 | 55727 | 13514.55 | 4.35% |
| 2025-09-16 | 24.77 | 24.57 | -0.30 | -1.21% | 24.44 | 25.03 | 40197 | 9893.53 | 3.14% |
| 2025-09-15 | 24.93 | 24.87 | -0.32 | -1.27% | 24.64 | 25.23 | 28255 | 7020.44 | 2.21% |
| 2025-09-12 | 25.72 | 25.19 | 0.19 | 0.76% | 24.70 | 25.90 | 66172 | 16667.00 | 5.17% |
| 2025-09-11 | 25.40 | 25.00 | -0.20 | -0.79% | 24.01 | 25.40 | 58009 | 14329.93 | 4.53% |
| 2025-09-10 | 25.12 | 25.20 | 0.09 | 0.36% | 24.95 | 25.57 | 24330 | 6132.06 | 1.90% |
| 2025-09-09 | 26.38 | 25.11 | -0.92 | -3.53% | 25.07 | 26.50 | 45050 | 11436.97 | 3.52% |
| 2025-09-08 | 25.25 | 26.03 | 1.31 | 5.30% | 25.02 | 26.05 | 79903 | 20473.98 | 6.24% |
| 2025-09-05 | 24.97 | 24.72 | -0.22 | -0.88% | 24.29 | 25.24 | 61517 | 15138.34 | 4.81% |
| 2025-09-04 | 25.02 | 24.94 | -0.02 | -0.08% | 24.53 | 25.77 | 69487 | 17440.59 | 5.43% |
| 2025-09-03 | 26.05 | 24.96 | -1.05 | -4.04% | 24.74 | 26.51 | 94654 | 24133.18 | 7.39% |
| 2025-09-02 | 29.02 | 26.01 | -2.31 | -8.16% | 25.50 | 29.28 | 132140 | 35532.48 | 10.32% |
| 2025-09-01 | 27.29 | 28.32 | -1.70 | -5.66% | 27.29 | 30.05 | 158855 | 44953.89 | 12.41% |
| 2025-08-29 | 30.03 | 30.02 | 0.72 | 2.46% | 28.84 | 31.08 | 124415 | 37417.28 | 9.72% |
| 2025-08-28 | 29.29 | 29.30 | 0.01 | 0.03% | 28.25 | 31.20 | 137795 | 40925.92 | 10.77% |
| 2025-08-27 | 28.00 | 29.29 | 0.66 | 2.31% | 27.37 | 30.53 | 180861 | 52526.39 | 14.13% |
| 2025-08-26 | 26.58 | 28.63 | 2.60 | 9.99% | 26.56 | 28.63 | 78753 | 22073.51 | 6.15% |
| 2025-08-25 | 26.11 | 26.03 | -0.08 | -0.31% | 25.06 | 27.53 | 97486 | 25705.71 | 7.62% |
| 2025-08-22 | 26.63 | 26.11 | -0.60 | -2.25% | 25.80 | 26.72 | 63503 | 16582.10 | 4.96% |
| 2025-08-21 | 26.69 | 26.71 | 0.22 | 0.83% | 26.31 | 27.08 | 61797 | 16492.62 | 4.83% |
| 2025-08-20 | 26.30 | 26.49 | 0.20 | 0.76% | 25.91 | 26.73 | 64070 | 16898.09 | 5.01% |
| 2025-08-19 | 26.64 | 26.29 | -0.39 | -1.46% | 25.67 | 26.82 | 61412 | 16108.51 | 4.80% |
| 2025-08-18 | 26.15 | 26.68 | 0.41 | 1.56% | 26.15 | 27.80 | 97075 | 26183.49 | 7.58% |
| 2025-08-15 | 24.45 | 26.27 | 1.89 | 7.75% | 24.40 | 26.55 | 123131 | 31979.46 | 9.62% |
三晖电气(002857)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。
