| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 24.23 | 24.38 | 0.11 | 0.45% | 24.00 | 24.90 | 75045 | 18297.92 | 5.86% |
| 2025-08-13 | 24.20 | 24.27 | 0.08 | 0.33% | 24.00 | 24.38 | 54440 | 13158.86 | 4.25% |
| 2025-08-12 | 24.62 | 24.19 | -0.56 | -2.26% | 23.20 | 24.72 | 132808 | 31780.95 | 10.38% |
| 2025-08-11 | 25.04 | 24.75 | 0.31 | 1.27% | 24.70 | 25.39 | 107304 | 26761.04 | 8.38% |
| 2025-08-08 | 26.67 | 24.44 | -2.71 | -9.98% | 24.44 | 27.12 | 160702 | 40324.52 | 12.55% |
| 2025-08-07 | 27.46 | 27.15 | -0.31 | -1.13% | 26.86 | 28.10 | 66272 | 18134.71 | 5.18% |
| 2025-08-06 | 27.40 | 27.46 | 0.10 | 0.37% | 26.96 | 27.76 | 48217 | 13204.25 | 3.77% |
| 2025-08-05 | 27.55 | 27.36 | -0.11 | -0.40% | 27.00 | 28.07 | 51974 | 14351.43 | 4.06% |
| 2025-08-04 | 27.34 | 27.47 | 0.11 | 0.40% | 26.73 | 28.00 | 49660 | 13572.13 | 3.88% |
| 2025-08-01 | 26.75 | 27.36 | 0.23 | 0.85% | 26.04 | 27.94 | 98108 | 26460.91 | 7.66% |
| 2025-07-31 | 29.70 | 27.13 | -2.55 | -8.59% | 26.71 | 29.88 | 196213 | 53769.36 | 15.33% |
| 2025-07-30 | 29.92 | 29.68 | -0.28 | -0.93% | 29.33 | 30.69 | 54552 | 16358.15 | 4.26% |
| 2025-07-29 | 28.79 | 29.96 | 1.14 | 3.96% | 28.37 | 30.02 | 59914 | 17382.34 | 4.68% |
| 2025-07-28 | 28.33 | 28.82 | 1.05 | 3.78% | 27.80 | 29.58 | 62292 | 17964.67 | 4.87% |
| 2025-07-25 | 26.92 | 27.77 | 0.87 | 3.23% | 26.67 | 27.88 | 52190 | 14309.81 | 4.08% |
| 2025-07-24 | 26.71 | 26.90 | 0.04 | 0.15% | 25.81 | 27.10 | 67061 | 17780.99 | 5.24% |
| 2025-07-23 | 25.75 | 26.86 | 0.93 | 3.59% | 25.60 | 27.99 | 81838 | 22027.24 | 6.39% |
| 2025-07-22 | 26.63 | 25.93 | -0.29 | -1.11% | 25.61 | 26.71 | 58336 | 15281.35 | 4.56% |
| 2025-07-21 | 25.19 | 26.22 | 1.28 | 5.13% | 25.00 | 26.22 | 58107 | 14986.36 | 4.54% |
| 2025-07-18 | 24.77 | 24.94 | 0.17 | 0.69% | 24.00 | 25.25 | 56462 | 13841.91 | 4.41% |
| 2025-07-17 | 25.08 | 24.77 | 0.17 | 0.69% | 24.45 | 25.46 | 64366 | 15986.29 | 5.03% |
| 2025-07-16 | 23.88 | 24.60 | 1.02 | 4.33% | 23.45 | 24.95 | 68558 | 16742.54 | 5.36% |
| 2025-07-15 | 23.73 | 23.58 | -0.48 | -2.00% | 23.50 | 24.50 | 93980 | 22440.55 | 7.34% |
| 2025-07-14 | 22.30 | 24.06 | 0.90 | 3.89% | 22.30 | 25.39 | 126666 | 29526.35 | 9.90% |
| 2025-07-11 | 21.35 | 23.16 | 2.06 | 9.76% | 21.08 | 23.21 | 164487 | 37241.18 | 12.85% |
| 2025-07-10 | 20.00 | 21.10 | 1.01 | 5.03% | 19.83 | 21.39 | 128156 | 26721.83 | 10.01% |
| 2025-07-09 | 19.78 | 20.09 | 0.31 | 1.57% | 19.75 | 20.72 | 66064 | 13320.52 | 5.16% |
| 2025-07-08 | 20.35 | 19.78 | -0.52 | -2.56% | 19.60 | 20.58 | 56599 | 11243.38 | 4.42% |
| 2025-07-07 | 19.35 | 20.30 | 1.17 | 6.12% | 18.80 | 20.34 | 88742 | 17510.69 | 6.93% |
| 2025-07-04 | 18.80 | 19.13 | 0.21 | 1.11% | 18.43 | 19.50 | 68216 | 13008.86 | 5.33% |
| 2025-07-03 | 19.14 | 18.92 | -0.22 | -1.15% | 18.75 | 19.50 | 37884 | 7234.41 | 2.96% |
| 2025-07-02 | 19.56 | 19.14 | -0.41 | -2.10% | 19.04 | 19.60 | 27992 | 5363.12 | 2.19% |
| 2025-07-01 | 19.37 | 19.55 | 0.30 | 1.56% | 19.22 | 19.68 | 34421 | 6695.85 | 2.69% |
| 2025-06-30 | 19.00 | 19.25 | 0.25 | 1.32% | 18.60 | 19.45 | 61526 | 11718.06 | 4.81% |
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。
