| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 25.25 | 25.61 | 0.58 | 2.32% | 25.21 | 25.83 | 32421 | 8275.25 | 2.18% |
| 2026-03-24 | 24.65 | 25.03 | 1.06 | 4.42% | 24.01 | 25.15 | 49105 | 12001.50 | 3.30% |
| 2026-03-23 | 26.00 | 23.97 | -2.61 | -9.82% | 23.92 | 26.00 | 79920 | 19879.00 | 5.37% |
| 2026-03-20 | 27.13 | 26.58 | -0.54 | -1.99% | 26.58 | 27.45 | 44858 | 12086.63 | 3.01% |
| 2026-03-19 | 26.87 | 27.12 | -0.17 | -0.62% | 26.60 | 27.87 | 54530 | 14825.54 | 3.66% |
| 2026-03-18 | 26.35 | 27.29 | 0.84 | 3.18% | 26.35 | 27.39 | 37575 | 10126.81 | 2.52% |
| 2026-03-17 | 28.11 | 26.45 | -1.55 | -5.54% | 26.40 | 28.50 | 55594 | 15044.09 | 3.73% |
| 2026-03-16 | 27.82 | 28.00 | 0.08 | 0.29% | 27.17 | 28.09 | 47614 | 13166.56 | 3.20% |
| 2026-03-13 | 28.50 | 27.92 | -0.76 | -2.65% | 27.75 | 28.80 | 45857 | 12954.60 | 3.08% |
| 2026-03-12 | 29.15 | 28.68 | -0.04 | -0.14% | 28.45 | 29.15 | 47425 | 13604.22 | 3.18% |
| 2026-03-11 | 28.79 | 28.72 | 0.06 | 0.21% | 28.67 | 29.50 | 109811 | 31871.36 | 7.37% |
| 2026-03-10 | 27.50 | 28.66 | 1.57 | 5.80% | 27.36 | 29.36 | 85317 | 24252.76 | 5.73% |
| 2026-03-09 | 27.01 | 27.09 | -0.44 | -1.60% | 26.26 | 27.28 | 53763 | 14388.89 | 3.61% |
| 2026-03-06 | 27.68 | 27.53 | -0.57 | -2.03% | 27.38 | 28.25 | 51994 | 14397.20 | 3.49% |
| 2026-03-05 | 27.22 | 28.10 | 1.42 | 5.32% | 27.16 | 28.55 | 91227 | 25675.32 | 6.12% |
| 2026-03-04 | 26.78 | 26.68 | -0.51 | -1.88% | 26.50 | 27.18 | 46270 | 12393.46 | 3.11% |
| 2026-03-03 | 28.27 | 27.19 | -1.08 | -3.82% | 27.17 | 28.66 | 84713 | 23494.92 | 5.69% |
| 2026-03-02 | 27.16 | 28.27 | 0.62 | 2.24% | 26.86 | 28.48 | 107244 | 29788.90 | 7.20% |
| 2026-02-27 | 27.55 | 27.65 | 0.05 | 0.18% | 27.21 | 27.66 | 36225 | 9948.68 | 2.43% |
| 2026-02-26 | 27.21 | 27.60 | 0.40 | 1.47% | 27.12 | 27.74 | 39462 | 10845.90 | 2.65% |
| 2026-02-25 | 27.78 | 27.20 | -0.38 | -1.38% | 27.14 | 27.78 | 47390 | 12942.07 | 3.18% |
| 2026-02-24 | 28.21 | 27.58 | -0.29 | -1.04% | 27.34 | 28.42 | 49171 | 13609.00 | 3.30% |
| 2026-02-13 | 27.85 | 27.87 | -0.10 | -0.36% | 27.85 | 28.60 | 52916 | 14897.58 | 3.55% |
| 2026-02-12 | 28.39 | 27.97 | -0.34 | -1.20% | 27.91 | 28.50 | 63370 | 17878.76 | 4.25% |
| 2026-02-11 | 28.06 | 28.31 | 0.45 | 1.62% | 27.86 | 28.93 | 81917 | 23267.78 | 5.50% |
| 2026-02-10 | 26.70 | 27.86 | 1.09 | 4.07% | 26.60 | 28.99 | 126227 | 35505.00 | 8.47% |
| 2026-02-09 | 26.13 | 26.77 | 0.90 | 3.48% | 25.94 | 27.07 | 71640 | 19014.62 | 4.81% |
| 2026-02-06 | 25.23 | 25.87 | 0.43 | 1.69% | 25.15 | 26.27 | 54935 | 14201.30 | 3.69% |
| 2026-02-05 | 25.38 | 25.44 | -0.14 | -0.55% | 25.22 | 25.62 | 26008 | 6614.29 | 1.75% |
| 2026-02-04 | 25.28 | 25.58 | 0.21 | 0.83% | 25.22 | 25.70 | 34342 | 8747.36 | 2.31% |
| 2026-02-03 | 25.40 | 25.37 | 0.17 | 0.67% | 25.02 | 25.57 | 39885 | 10106.49 | 2.68% |
| 2026-02-02 | 25.67 | 25.20 | -0.61 | -2.36% | 25.11 | 25.80 | 35728 | 9084.01 | 2.40% |
| 2026-01-30 | 25.55 | 25.81 | 0.08 | 0.31% | 24.91 | 26.00 | 60046 | 15292.16 | 4.03% |
| 2026-01-29 | 26.26 | 25.73 | -0.76 | -2.87% | 25.56 | 26.49 | 57034 | 14804.52 | 3.83% |
| 2026-01-28 | 26.50 | 26.49 | -0.23 | -0.86% | 26.40 | 27.30 | 57990 | 15463.07 | 3.89% |
| 2026-01-27 | 26.67 | 26.72 | 0.05 | 0.19% | 26.09 | 27.04 | 62632 | 16600.69 | 4.20% |
| 2026-01-26 | 27.89 | 26.67 | -1.19 | -4.27% | 26.40 | 27.89 | 109205 | 29376.92 | 7.33% |
| 2026-01-23 | 27.94 | 27.86 | -0.27 | -0.96% | 27.10 | 28.26 | 152168 | 42219.04 | 10.22% |
| 2026-01-22 | 28.00 | 28.13 | 0.44 | 1.59% | 27.60 | 29.38 | 281509 | 79817.32 | 18.90% |
| 2026-01-21 | 27.68 | 27.69 | 2.52 | 10.01% | 27.68 | 27.69 | 55590 | 15392.24 | 3.73% |
| 2026-01-20 | 25.13 | 25.17 | 0.07 | 0.28% | 24.92 | 25.27 | 28323 | 7105.66 | 1.90% |
| 2026-01-19 | 25.04 | 25.10 | -0.09 | -0.36% | 24.90 | 25.35 | 26871 | 6742.19 | 1.80% |
| 2026-01-16 | 24.98 | 25.19 | 0.24 | 0.96% | 24.77 | 25.45 | 36794 | 9223.03 | 2.47% |
| 2026-01-15 | 24.70 | 24.95 | 0.37 | 1.51% | 24.43 | 25.17 | 38669 | 9627.22 | 2.60% |
| 2026-01-14 | 24.42 | 24.58 | 0.24 | 0.99% | 24.26 | 25.00 | 43228 | 10627.02 | 2.90% |
| 2026-01-13 | 24.73 | 24.34 | -0.44 | -1.78% | 24.28 | 24.85 | 34452 | 8458.69 | 2.31% |
| 2026-01-12 | 24.70 | 24.78 | 0.14 | 0.57% | 24.46 | 24.92 | 36189 | 8938.77 | 2.43% |
| 2026-01-09 | 24.72 | 24.64 | -0.17 | -0.69% | 24.49 | 24.92 | 33907 | 8368.65 | 2.28% |
| 2026-01-08 | 24.70 | 24.81 | 0.04 | 0.16% | 24.66 | 25.14 | 33175 | 8238.66 | 2.23% |
| 2026-01-07 | 24.58 | 24.77 | 0.20 | 0.81% | 24.47 | 25.27 | 59063 | 14727.66 | 3.97% |
| 2026-01-06 | 23.85 | 24.57 | 0.73 | 3.06% | 23.78 | 24.69 | 43029 | 10509.18 | 2.89% |
| 2026-01-05 | 24.03 | 23.84 | -0.10 | -0.42% | 23.73 | 24.08 | 26229 | 6264.08 | 1.76% |
| 2025-12-31 | 23.55 | 23.94 | 0.68 | 2.92% | 23.13 | 24.28 | 49697 | 11837.54 | 3.34% |
| 2025-12-30 | 23.60 | 23.26 | -0.19 | -0.81% | 23.21 | 23.60 | 13724 | 3201.64 | 0.92% |
| 2025-12-29 | 23.44 | 23.45 | 0.01 | 0.04% | 23.21 | 23.50 | 13967 | 3265.14 | 0.94% |
| 2025-12-26 | 23.32 | 23.44 | 0.00 | 0.00% | 23.23 | 23.68 | 23068 | 5401.65 | 1.55% |
| 2025-12-25 | 23.39 | 23.44 | 0.05 | 0.21% | 23.21 | 23.49 | 15359 | 3589.19 | 1.03% |
| 2025-12-24 | 22.89 | 23.39 | 0.40 | 1.74% | 22.89 | 23.41 | 18756 | 4367.16 | 1.26% |
| 2025-12-23 | 23.00 | 22.99 | -0.11 | -0.48% | 22.83 | 23.12 | 14286 | 3279.36 | 0.96% |
| 2025-12-22 | 23.13 | 23.10 | -0.02 | -0.09% | 23.01 | 23.33 | 17166 | 3977.08 | 1.15% |
| 2025-12-19 | 23.07 | 23.12 | 0.15 | 0.65% | 22.91 | 23.24 | 15811 | 3651.84 | 1.06% |
| 2025-12-18 | 22.81 | 22.97 | 0.04 | 0.17% | 22.70 | 23.10 | 13752 | 3159.02 | 0.92% |
| 2025-12-17 | 22.90 | 22.93 | 0.17 | 0.75% | 22.44 | 22.96 | 19150 | 4342.13 | 1.29% |
| 2025-12-16 | 23.02 | 22.76 | -0.50 | -2.15% | 22.69 | 23.25 | 21559 | 4922.91 | 1.45% |
| 2025-12-15 | 23.17 | 23.26 | -0.02 | -0.09% | 22.95 | 23.35 | 19365 | 4487.45 | 1.30% |
| 2025-12-12 | 23.34 | 23.28 | -0.06 | -0.26% | 23.00 | 23.63 | 30086 | 7025.22 | 2.02% |
| 2025-12-11 | 24.34 | 23.34 | -0.80 | -3.31% | 23.28 | 24.36 | 38659 | 9133.76 | 2.60% |
| 2025-12-10 | 24.34 | 24.14 | -0.28 | -1.15% | 23.94 | 24.55 | 28023 | 6772.83 | 1.88% |
| 2025-12-09 | 24.91 | 24.42 | -0.54 | -2.16% | 24.39 | 25.15 | 24920 | 6157.06 | 1.67% |
| 2025-12-08 | 24.81 | 24.96 | 0.14 | 0.56% | 24.79 | 25.28 | 26130 | 6536.70 | 1.75% |
| 2025-12-05 | 24.80 | 24.82 | -0.04 | -0.16% | 24.51 | 24.86 | 20240 | 4996.63 | 1.36% |
| 2025-12-04 | 24.94 | 24.86 | -0.27 | -1.07% | 24.54 | 25.00 | 26218 | 6484.10 | 1.76% |
| 2025-12-03 | 25.10 | 25.13 | 0.17 | 0.68% | 24.80 | 25.50 | 40932 | 10282.80 | 2.75% |
| 2025-12-02 | 24.74 | 24.96 | 0.10 | 0.40% | 24.71 | 25.00 | 28210 | 7032.72 | 1.89% |
| 2025-12-01 | 24.58 | 24.86 | 0.29 | 1.18% | 24.56 | 24.98 | 30771 | 7642.38 | 2.07% |
| 2025-11-28 | 24.48 | 24.57 | 0.11 | 0.45% | 24.24 | 24.62 | 22106 | 5412.10 | 1.48% |
| 2025-11-27 | 24.30 | 24.46 | 0.16 | 0.66% | 24.22 | 24.69 | 24026 | 5893.89 | 1.61% |
| 2025-11-26 | 24.41 | 24.30 | -0.19 | -0.78% | 24.27 | 24.67 | 22043 | 5394.68 | 1.48% |
| 2025-11-25 | 24.14 | 24.49 | 0.45 | 1.87% | 24.14 | 24.69 | 33274 | 8162.38 | 2.23% |
| 2025-11-24 | 24.04 | 24.04 | 0.18 | 0.75% | 23.60 | 24.27 | 28634 | 6864.87 | 1.92% |
三利谱(002876)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。
