| 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 | 23.63 | 23.72 | 0.68 | 2.95% | 23.31 | 24.18 | 41637 | 9857.07 | 3.25% |
| 2026-02-02 | 22.75 | 23.04 | -0.60 | -2.54% | 22.12 | 23.87 | 77339 | 17802.72 | 6.04% |
| 2026-01-30 | 21.96 | 23.64 | 1.34 | 6.01% | 21.87 | 23.99 | 73220 | 16919.54 | 5.72% |
| 2026-01-29 | 22.82 | 22.30 | -0.53 | -2.32% | 21.98 | 22.91 | 45852 | 10283.05 | 3.58% |
| 2026-01-28 | 23.50 | 22.83 | -0.83 | -3.51% | 22.81 | 24.08 | 46547 | 10842.77 | 3.64% |
| 2026-01-27 | 23.62 | 23.66 | -0.05 | -0.21% | 22.38 | 23.96 | 73690 | 17002.83 | 5.76% |
| 2026-01-26 | 24.16 | 23.71 | -0.29 | -1.21% | 22.88 | 24.61 | 93400 | 22211.64 | 7.30% |
| 2026-01-23 | 23.80 | 24.00 | 0.30 | 1.27% | 23.42 | 24.47 | 51941 | 12498.04 | 4.06% |
| 2026-01-22 | 23.52 | 23.70 | 0.35 | 1.50% | 23.13 | 23.94 | 48289 | 11380.62 | 3.77% |
| 2026-01-21 | 22.59 | 23.35 | 0.74 | 3.27% | 22.35 | 23.88 | 55149 | 12790.57 | 4.31% |
| 2026-01-20 | 23.32 | 22.61 | -0.81 | -3.46% | 22.51 | 23.48 | 49764 | 11413.48 | 3.89% |
| 2026-01-19 | 23.45 | 23.42 | -0.11 | -0.47% | 23.10 | 23.98 | 56630 | 13289.06 | 4.42% |
| 2026-01-16 | 24.35 | 23.53 | 0.01 | 0.04% | 23.40 | 24.50 | 86190 | 20505.00 | 6.73% |
| 2026-01-15 | 22.47 | 23.52 | 1.04 | 4.63% | 22.46 | 24.28 | 102035 | 24121.56 | 7.97% |
| 2026-01-14 | 22.87 | 22.48 | -0.21 | -0.93% | 22.00 | 23.48 | 60829 | 13795.68 | 4.75% |
| 2026-01-13 | 23.10 | 22.69 | -0.38 | -1.65% | 22.37 | 23.25 | 74261 | 16979.04 | 5.80% |
| 2026-01-12 | 21.97 | 23.07 | 1.55 | 7.20% | 21.79 | 23.56 | 102594 | 23378.31 | 8.02% |
| 2026-01-09 | 21.53 | 21.52 | 0.00 | 0.00% | 21.25 | 21.87 | 54872 | 11792.88 | 4.29% |
| 2026-01-08 | 20.00 | 21.52 | 1.37 | 6.80% | 20.00 | 21.85 | 100308 | 21073.91 | 7.84% |
| 2026-01-07 | 20.59 | 20.15 | -0.36 | -1.76% | 19.95 | 20.59 | 57155 | 11512.67 | 4.47% |
| 2026-01-06 | 19.77 | 20.51 | 0.40 | 1.99% | 19.66 | 21.23 | 100230 | 20539.32 | 7.83% |
| 2026-01-05 | 20.85 | 20.11 | -0.63 | -3.04% | 19.88 | 21.32 | 108122 | 22176.34 | 8.45% |
| 2025-12-31 | 20.59 | 20.74 | 0.21 | 1.02% | 20.24 | 20.90 | 22518 | 4644.45 | 1.76% |
| 2025-12-30 | 20.76 | 20.53 | -0.35 | -1.68% | 20.50 | 20.88 | 18519 | 3830.76 | 1.45% |
| 2025-12-29 | 20.81 | 20.88 | 0.01 | 0.05% | 20.71 | 21.12 | 17716 | 3701.35 | 1.38% |
| 2025-12-26 | 20.80 | 20.87 | 0.07 | 0.34% | 20.72 | 21.65 | 38957 | 8267.90 | 3.04% |
| 2025-12-25 | 21.06 | 20.80 | -0.13 | -0.62% | 20.50 | 21.10 | 26893 | 5572.28 | 2.10% |
| 2025-12-24 | 21.01 | 20.93 | 0.09 | 0.43% | 20.80 | 21.10 | 17864 | 3741.20 | 1.40% |
| 2025-12-23 | 20.58 | 20.84 | 0.16 | 0.77% | 20.27 | 20.99 | 29742 | 6149.00 | 2.32% |
| 2025-12-22 | 20.87 | 20.68 | -0.14 | -0.67% | 20.57 | 21.23 | 28956 | 6029.24 | 2.26% |
| 2025-12-19 | 20.50 | 20.82 | 0.30 | 1.46% | 20.41 | 21.00 | 24810 | 5147.76 | 1.94% |
| 2025-12-18 | 20.46 | 20.52 | -0.16 | -0.77% | 20.30 | 20.86 | 25643 | 5289.37 | 2.00% |
| 2025-12-17 | 20.20 | 20.68 | 0.59 | 2.94% | 20.17 | 21.43 | 48606 | 10072.11 | 3.80% |
| 2025-12-16 | 20.40 | 20.09 | -0.39 | -1.90% | 20.02 | 20.65 | 30154 | 6121.21 | 2.36% |
| 2025-12-15 | 19.81 | 20.48 | 0.62 | 3.12% | 19.72 | 21.25 | 55937 | 11481.14 | 4.37% |
| 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% |
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。
