| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 14.80 | 14.66 | -0.14 | -0.95% | 14.30 | 14.99 | 31289 | 4598.96 | 2.44% |
| 2025-03-28 | 15.16 | 14.80 | -0.37 | -2.44% | 14.80 | 15.31 | 28204 | 4245.73 | 2.20% |
| 2025-03-27 | 15.53 | 15.17 | -0.28 | -1.81% | 15.03 | 15.53 | 25274 | 3847.11 | 1.97% |
| 2025-03-26 | 15.22 | 15.45 | 0.17 | 1.11% | 15.22 | 15.58 | 28641 | 4419.95 | 2.24% |
| 2025-03-25 | 15.53 | 15.28 | 0.06 | 0.39% | 14.95 | 15.53 | 45005 | 6862.25 | 3.52% |
| 2025-03-24 | 15.78 | 15.22 | -0.57 | -3.61% | 15.06 | 15.90 | 54220 | 8358.55 | 4.24% |
| 2025-03-21 | 15.00 | 15.79 | 0.52 | 3.41% | 14.69 | 15.98 | 96824 | 15005.69 | 7.56% |
| 2025-03-20 | 15.86 | 15.27 | -0.68 | -4.26% | 14.86 | 16.35 | 109674 | 17033.46 | 8.57% |
| 2025-03-19 | 16.18 | 15.95 | -0.07 | -0.44% | 15.70 | 16.35 | 63648 | 10216.72 | 4.97% |
| 2025-03-18 | 15.55 | 16.02 | 0.40 | 2.56% | 15.55 | 16.02 | 58178 | 9215.83 | 4.55% |
| 2025-03-17 | 15.19 | 15.62 | 0.51 | 3.38% | 15.17 | 15.73 | 47315 | 7314.97 | 3.70% |
| 2025-03-14 | 15.01 | 15.11 | 0.10 | 0.67% | 14.67 | 15.21 | 48060 | 7186.63 | 3.75% |
| 2025-03-13 | 14.97 | 15.01 | 0.04 | 0.27% | 14.85 | 15.38 | 53023 | 8003.53 | 4.14% |
| 2025-03-12 | 14.95 | 14.97 | 0.02 | 0.13% | 14.79 | 15.03 | 35966 | 5374.68 | 2.81% |
| 2025-03-11 | 14.70 | 14.95 | 0.22 | 1.49% | 14.46 | 15.07 | 46315 | 6882.49 | 3.62% |
| 2025-03-10 | 14.32 | 14.73 | 0.53 | 3.73% | 14.20 | 14.85 | 43627 | 6349.90 | 3.41% |
| 2025-03-07 | 14.33 | 14.20 | -0.13 | -0.91% | 14.09 | 14.39 | 27045 | 3840.52 | 2.11% |
| 2025-03-06 | 14.06 | 14.33 | 0.27 | 1.92% | 14.00 | 14.39 | 35406 | 5055.09 | 2.77% |
| 2025-03-05 | 13.71 | 14.06 | 0.21 | 1.52% | 13.61 | 14.13 | 33762 | 4690.17 | 2.64% |
| 2025-03-04 | 13.39 | 13.85 | 0.44 | 3.28% | 13.28 | 13.86 | 28710 | 3935.10 | 2.24% |
| 2025-03-03 | 13.55 | 13.41 | 0.06 | 0.45% | 13.28 | 13.82 | 37827 | 5122.95 | 2.96% |
| 2025-02-28 | 13.80 | 13.35 | -0.55 | -3.96% | 13.35 | 13.86 | 23628 | 3205.39 | 1.85% |
| 2025-02-27 | 13.94 | 13.90 | 0.04 | 0.29% | 13.53 | 13.99 | 28118 | 3862.92 | 2.20% |
| 2025-02-26 | 14.13 | 13.86 | -0.14 | -1.00% | 13.70 | 14.13 | 34755 | 4836.99 | 2.72% |
| 2025-02-25 | 14.03 | 14.00 | -0.15 | -1.06% | 13.88 | 14.18 | 27891 | 3914.49 | 2.18% |
| 2025-02-24 | 14.15 | 14.15 | -0.05 | -0.35% | 13.74 | 14.24 | 36883 | 5169.44 | 2.88% |
| 2025-02-21 | 14.35 | 14.20 | -0.14 | -0.98% | 14.04 | 14.54 | 36918 | 5251.93 | 2.88% |
| 2025-02-20 | 14.00 | 14.34 | 0.29 | 2.06% | 13.98 | 14.44 | 41025 | 5830.42 | 3.21% |
| 2025-02-19 | 13.80 | 14.05 | 0.26 | 1.89% | 13.57 | 14.25 | 37338 | 5241.61 | 2.92% |
| 2025-02-18 | 14.00 | 13.79 | -0.15 | -1.08% | 13.61 | 14.20 | 38557 | 5376.18 | 3.01% |
| 2025-02-17 | 14.32 | 13.94 | -0.04 | -0.29% | 13.83 | 14.44 | 36645 | 5163.21 | 2.86% |
| 2025-02-14 | 13.87 | 13.98 | 0.10 | 0.72% | 13.81 | 14.24 | 27042 | 3792.44 | 2.11% |
| 2025-02-13 | 14.20 | 13.88 | -0.24 | -1.70% | 13.88 | 14.23 | 20394 | 2852.43 | 1.59% |
| 2025-02-12 | 14.10 | 14.12 | -0.01 | -0.07% | 13.98 | 14.22 | 20482 | 2889.12 | 1.60% |
| 2025-02-11 | 14.20 | 14.13 | -0.03 | -0.21% | 13.95 | 14.30 | 23193 | 3263.34 | 1.81% |
| 2025-02-10 | 13.80 | 14.16 | 0.51 | 3.74% | 13.61 | 14.22 | 41083 | 5735.55 | 3.21% |
| 2025-02-07 | 13.80 | 13.65 | -0.19 | -1.37% | 13.50 | 13.92 | 49368 | 6765.51 | 3.86% |
| 2025-02-06 | 13.44 | 13.84 | 0.55 | 4.14% | 13.15 | 13.84 | 50428 | 6843.38 | 3.94% |
| 2025-02-05 | 13.24 | 13.29 | 0.24 | 1.84% | 13.02 | 13.57 | 36996 | 4903.24 | 2.89% |
| 2025-01-27 | 13.07 | 13.05 | -0.06 | -0.46% | 12.93 | 13.24 | 46536 | 6095.00 | 3.64% |
| 2025-01-24 | 13.24 | 13.11 | 0.02 | 0.15% | 12.80 | 13.25 | 91952 | 11989.73 | 7.18% |
| 2025-01-23 | 15.15 | 13.09 | -1.45 | -9.97% | 13.09 | 15.91 | 173204 | 25018.01 | 13.53% |
| 2025-01-22 | 15.18 | 14.54 | -0.88 | -5.71% | 13.88 | 15.18 | 167932 | 23821.77 | 13.12% |
| 2025-01-21 | 14.90 | 15.42 | 0.20 | 1.31% | 14.60 | 15.66 | 124085 | 18931.69 | 9.69% |
| 2025-01-20 | 14.12 | 15.22 | 1.11 | 7.87% | 13.75 | 15.52 | 195824 | 29534.84 | 15.30% |
| 2025-01-17 | 13.59 | 14.11 | 0.74 | 5.53% | 13.15 | 14.28 | 69265 | 9591.91 | 5.41% |
| 2025-01-16 | 12.72 | 13.37 | 0.66 | 5.19% | 12.65 | 13.51 | 60365 | 7882.35 | 4.72% |
| 2025-01-15 | 12.53 | 12.71 | 0.20 | 1.60% | 12.25 | 12.77 | 41198 | 5169.94 | 3.22% |
| 2025-01-14 | 11.95 | 12.51 | 0.66 | 5.57% | 11.93 | 12.51 | 36191 | 4453.01 | 2.83% |
| 2025-01-13 | 11.27 | 11.85 | 0.48 | 4.22% | 10.81 | 12.21 | 47280 | 5415.83 | 3.69% |
| 2025-01-10 | 12.06 | 11.37 | -0.69 | -5.72% | 11.30 | 12.15 | 32749 | 3821.87 | 2.56% |
| 2025-01-09 | 12.01 | 12.06 | -0.02 | -0.17% | 12.01 | 12.33 | 17498 | 2127.78 | 1.37% |
| 2025-01-08 | 12.23 | 12.08 | -0.18 | -1.47% | 11.76 | 12.49 | 25208 | 3044.35 | 1.97% |
| 2025-01-07 | 11.92 | 12.26 | 0.44 | 3.72% | 11.75 | 12.29 | 25742 | 3091.03 | 2.01% |
| 2025-01-06 | 11.80 | 11.82 | 0.24 | 2.07% | 11.04 | 12.29 | 47480 | 5601.31 | 3.71% |
| 2025-01-03 | 12.57 | 11.58 | -0.81 | -6.54% | 11.53 | 12.95 | 33719 | 4046.09 | 2.63% |
| 2025-01-02 | 12.51 | 12.39 | -0.17 | -1.35% | 12.29 | 12.92 | 28888 | 3627.07 | 2.26% |
| 2024-12-31 | 12.99 | 12.56 | -0.21 | -1.64% | 12.55 | 13.30 | 36221 | 4670.39 | 2.83% |
| 2024-12-30 | 12.90 | 12.77 | -0.29 | -2.22% | 12.53 | 13.05 | 29669 | 3812.78 | 2.32% |
| 2024-12-27 | 12.56 | 13.06 | 0.69 | 5.58% | 12.38 | 13.25 | 39009 | 5040.25 | 3.05% |
| 2024-12-26 | 12.31 | 12.37 | 0.02 | 0.16% | 12.10 | 12.82 | 32201 | 4038.58 | 2.52% |
| 2024-12-25 | 12.72 | 12.35 | -0.33 | -2.60% | 11.77 | 12.72 | 48381 | 5896.61 | 3.78% |
| 2024-12-24 | 12.70 | 12.68 | 0.12 | 0.96% | 12.39 | 13.18 | 38394 | 4871.63 | 3.00% |
| 2024-12-23 | 14.00 | 12.56 | -1.31 | -9.44% | 12.56 | 14.00 | 52345 | 6840.61 | 4.09% |
| 2024-12-20 | 13.77 | 13.87 | 0.06 | 0.43% | 13.68 | 14.13 | 28357 | 3945.20 | 2.22% |
| 2024-12-19 | 13.68 | 13.81 | 0.08 | 0.58% | 13.40 | 14.07 | 26412 | 3614.27 | 2.06% |
| 2024-12-18 | 13.78 | 13.73 | -0.05 | -0.36% | 13.35 | 14.09 | 33825 | 4663.32 | 2.64% |
| 2024-12-17 | 14.73 | 13.78 | -1.02 | -6.89% | 13.64 | 14.79 | 47024 | 6608.97 | 3.67% |
| 2024-12-16 | 14.81 | 14.80 | 0.03 | 0.20% | 14.47 | 15.18 | 44442 | 6575.01 | 3.47% |
| 2024-12-13 | 14.50 | 14.77 | 0.16 | 1.10% | 14.49 | 15.27 | 69838 | 10431.14 | 5.46% |
| 2024-12-12 | 13.90 | 14.61 | 0.71 | 5.11% | 13.88 | 14.73 | 72975 | 10493.15 | 5.70% |
| 2024-12-11 | 13.59 | 13.90 | 0.30 | 2.21% | 13.47 | 13.97 | 46400 | 6362.49 | 3.62% |
| 2024-12-10 | 14.08 | 13.60 | -0.08 | -0.58% | 13.54 | 14.15 | 56248 | 7758.81 | 4.39% |
| 2024-12-09 | 13.69 | 13.68 | -0.17 | -1.23% | 13.40 | 13.75 | 55668 | 7539.73 | 4.35% |
| 2024-12-06 | 14.00 | 13.85 | -0.48 | -3.35% | 13.47 | 14.20 | 111171 | 15330.42 | 8.69% |
| 2024-12-05 | 13.78 | 14.33 | 0.53 | 3.84% | 13.70 | 14.34 | 69479 | 9765.69 | 5.43% |
| 2024-12-04 | 13.78 | 13.80 | -0.01 | -0.07% | 13.55 | 13.87 | 51918 | 7104.32 | 4.06% |
| 2024-12-03 | 13.72 | 13.81 | 0.09 | 0.66% | 13.66 | 14.05 | 63436 | 8793.52 | 4.96% |
| 2024-12-02 | 13.37 | 13.72 | 0.25 | 1.86% | 13.37 | 14.10 | 90536 | 12474.82 | 7.07% |
| 2024-11-29 | 13.33 | 13.47 | 0.03 | 0.22% | 13.26 | 14.00 | 97692 | 13287.26 | 7.63% |
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。
