| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 22.99 | 21.92 | -1.88 | -7.90% | 21.42 | 24.23 | 103442 | 22799.45 | 6.94% |
| 2025-04-07 | 24.85 | 23.80 | -2.64 | -9.98% | 23.80 | 24.85 | 30791 | 7388.88 | 2.07% |
| 2025-04-03 | 26.70 | 26.44 | -0.56 | -2.07% | 25.95 | 26.81 | 34446 | 9100.34 | 2.31% |
| 2025-04-02 | 27.05 | 27.00 | -0.16 | -0.59% | 26.81 | 27.24 | 33110 | 8946.44 | 2.22% |
| 2025-04-01 | 26.36 | 27.16 | 0.80 | 3.03% | 26.29 | 27.47 | 64309 | 17442.30 | 4.32% |
| 2025-03-31 | 25.90 | 26.36 | 0.12 | 0.46% | 25.89 | 26.47 | 30880 | 8105.17 | 2.07% |
| 2025-03-28 | 26.17 | 26.24 | 0.06 | 0.23% | 26.01 | 26.37 | 19628 | 5137.65 | 1.32% |
| 2025-03-27 | 26.09 | 26.18 | 0.06 | 0.23% | 25.70 | 26.45 | 24624 | 6428.30 | 1.65% |
| 2025-03-26 | 26.07 | 26.12 | 0.04 | 0.15% | 26.00 | 26.38 | 16947 | 4440.41 | 1.14% |
| 2025-03-25 | 26.39 | 26.08 | -0.32 | -1.21% | 25.85 | 26.45 | 21404 | 5592.13 | 1.44% |
| 2025-03-24 | 26.29 | 26.40 | 0.11 | 0.42% | 25.70 | 26.88 | 28976 | 7599.22 | 1.95% |
| 2025-03-21 | 27.04 | 26.29 | -0.85 | -3.13% | 26.25 | 27.11 | 37042 | 9860.94 | 2.49% |
| 2025-03-20 | 27.34 | 27.14 | -0.06 | -0.22% | 27.02 | 27.69 | 31150 | 8490.69 | 2.09% |
| 2025-03-19 | 27.47 | 27.20 | -0.32 | -1.16% | 27.00 | 27.63 | 40139 | 10918.31 | 2.69% |
| 2025-03-18 | 27.54 | 27.52 | 0.05 | 0.18% | 27.30 | 28.08 | 56794 | 15705.99 | 3.81% |
| 2025-03-17 | 27.65 | 27.47 | 0.07 | 0.26% | 27.13 | 27.66 | 37725 | 10328.46 | 2.53% |
| 2025-03-14 | 27.12 | 27.40 | 0.25 | 0.92% | 26.87 | 27.50 | 39248 | 10705.10 | 2.63% |
| 2025-03-13 | 27.50 | 27.15 | -0.31 | -1.13% | 26.80 | 27.55 | 34276 | 9273.52 | 2.30% |
| 2025-03-12 | 27.99 | 27.46 | -0.24 | -0.87% | 27.40 | 27.99 | 38792 | 10709.28 | 2.60% |
| 2025-03-11 | 27.61 | 27.70 | -0.18 | -0.65% | 27.30 | 28.43 | 44213 | 12247.81 | 2.97% |
| 2025-03-10 | 27.56 | 27.88 | 0.67 | 2.46% | 27.16 | 27.97 | 48330 | 13328.38 | 3.24% |
| 2025-03-07 | 27.58 | 27.21 | -0.64 | -2.30% | 27.06 | 27.96 | 43732 | 12020.79 | 2.94% |
| 2025-03-06 | 26.80 | 27.85 | 1.08 | 4.03% | 26.76 | 27.88 | 73479 | 20243.52 | 4.93% |
| 2025-03-05 | 26.85 | 26.77 | 0.02 | 0.07% | 26.32 | 26.90 | 26451 | 7032.16 | 1.78% |
| 2025-03-04 | 26.42 | 26.75 | 0.01 | 0.04% | 26.29 | 26.90 | 28329 | 7553.84 | 1.90% |
| 2025-03-03 | 25.51 | 26.74 | 1.32 | 5.19% | 25.34 | 27.36 | 61075 | 16204.85 | 4.10% |
| 2025-02-28 | 26.20 | 25.42 | -0.96 | -3.64% | 25.37 | 26.24 | 44996 | 11580.50 | 3.02% |
| 2025-02-27 | 26.90 | 26.38 | -0.48 | -1.79% | 26.10 | 26.98 | 49123 | 13006.64 | 3.30% |
| 2025-02-26 | 27.06 | 26.86 | -0.14 | -0.52% | 26.65 | 27.22 | 47219 | 12680.67 | 3.17% |
| 2025-02-25 | 26.62 | 27.00 | -0.30 | -1.10% | 26.62 | 27.45 | 33973 | 9211.71 | 2.28% |
| 2025-02-24 | 27.79 | 27.30 | -0.50 | -1.80% | 27.01 | 27.79 | 46939 | 12829.20 | 3.15% |
| 2025-02-21 | 27.86 | 27.80 | -0.25 | -0.89% | 27.50 | 28.04 | 61390 | 17030.68 | 4.12% |
| 2025-02-20 | 27.22 | 28.05 | 0.99 | 3.66% | 27.16 | 28.65 | 90286 | 25268.07 | 6.06% |
| 2025-02-19 | 26.71 | 27.06 | 0.13 | 0.48% | 26.58 | 27.23 | 38642 | 10415.73 | 2.59% |
| 2025-02-18 | 27.25 | 26.93 | -0.25 | -0.92% | 26.65 | 27.95 | 57759 | 15837.44 | 3.88% |
| 2025-02-17 | 26.96 | 27.18 | 0.19 | 0.70% | 26.73 | 27.27 | 41163 | 11097.10 | 2.76% |
| 2025-02-14 | 26.81 | 26.99 | 0.01 | 0.04% | 26.81 | 27.37 | 32393 | 8773.16 | 2.17% |
| 2025-02-13 | 27.37 | 26.98 | -0.39 | -1.42% | 26.70 | 27.37 | 38755 | 10461.41 | 2.60% |
| 2025-02-12 | 27.36 | 27.37 | 0.01 | 0.04% | 26.70 | 27.38 | 39611 | 10738.19 | 2.66% |
| 2025-02-11 | 27.51 | 27.36 | -0.14 | -0.51% | 27.07 | 27.65 | 34698 | 9491.78 | 2.33% |
| 2025-02-10 | 27.48 | 27.50 | 0.02 | 0.07% | 26.90 | 27.60 | 55506 | 15141.74 | 3.73% |
| 2025-02-07 | 27.81 | 27.48 | -0.42 | -1.51% | 27.11 | 28.00 | 83986 | 23146.46 | 5.64% |
| 2025-02-06 | 26.45 | 27.90 | 1.38 | 5.20% | 26.40 | 28.27 | 66224 | 18369.70 | 4.45% |
| 2025-02-05 | 26.89 | 26.52 | -0.05 | -0.19% | 26.35 | 26.95 | 29322 | 7796.80 | 1.97% |
| 2025-01-27 | 27.76 | 26.57 | -1.25 | -4.49% | 26.57 | 27.83 | 35340 | 9541.46 | 2.37% |
| 2025-01-24 | 27.67 | 27.82 | 0.09 | 0.32% | 27.46 | 28.20 | 44360 | 12326.71 | 2.98% |
| 2025-01-23 | 28.75 | 27.73 | -0.75 | -2.63% | 27.70 | 29.18 | 77770 | 22045.44 | 5.22% |
| 2025-01-22 | 26.82 | 28.48 | 1.56 | 5.79% | 26.80 | 29.60 | 140521 | 39990.77 | 9.43% |
| 2025-01-21 | 25.99 | 26.92 | 1.19 | 4.62% | 25.80 | 27.00 | 79944 | 21216.54 | 5.37% |
| 2025-01-20 | 24.94 | 25.73 | 1.12 | 4.55% | 24.56 | 26.26 | 72217 | 18401.88 | 4.85% |
| 2025-01-17 | 24.40 | 24.61 | 0.06 | 0.24% | 24.15 | 24.99 | 38009 | 9325.97 | 2.55% |
| 2025-01-16 | 25.05 | 24.55 | -0.30 | -1.21% | 24.16 | 25.22 | 46182 | 11389.58 | 3.10% |
| 2025-01-15 | 25.19 | 24.85 | -0.34 | -1.35% | 24.68 | 25.28 | 32967 | 8211.29 | 2.21% |
| 2025-01-14 | 24.04 | 25.19 | 1.09 | 4.52% | 24.04 | 25.26 | 57172 | 14144.24 | 3.84% |
| 2025-01-13 | 23.89 | 24.10 | -0.15 | -0.62% | 23.25 | 24.84 | 46393 | 11188.77 | 3.11% |
| 2025-01-10 | 24.32 | 24.25 | 0.12 | 0.50% | 23.95 | 25.08 | 55817 | 13676.56 | 3.75% |
| 2025-01-09 | 24.00 | 24.13 | -0.04 | -0.17% | 23.99 | 24.50 | 27451 | 6650.56 | 1.84% |
| 2025-01-08 | 24.55 | 24.17 | -0.68 | -2.74% | 23.32 | 24.66 | 52298 | 12585.93 | 3.51% |
| 2025-01-07 | 24.14 | 24.85 | 0.77 | 3.20% | 23.95 | 25.00 | 43755 | 10773.76 | 2.94% |
| 2025-01-06 | 23.60 | 24.08 | 0.53 | 2.25% | 23.09 | 24.75 | 60856 | 14709.76 | 4.09% |
| 2025-01-03 | 25.12 | 23.55 | -1.27 | -5.12% | 23.45 | 25.37 | 58873 | 14318.07 | 3.95% |
| 2025-01-02 | 25.60 | 24.82 | -0.84 | -3.27% | 24.50 | 26.02 | 61084 | 15386.17 | 4.10% |
| 2024-12-31 | 26.54 | 25.66 | -0.80 | -3.02% | 25.60 | 26.70 | 71281 | 18538.82 | 4.79% |
| 2024-12-30 | 27.69 | 26.46 | -1.21 | -4.37% | 26.40 | 27.80 | 88431 | 23834.62 | 5.94% |
| 2024-12-27 | 28.17 | 27.67 | -0.50 | -1.77% | 27.51 | 28.71 | 85937 | 24161.18 | 5.77% |
| 2024-12-26 | 27.80 | 28.17 | -1.24 | -4.22% | 27.38 | 30.07 | 187927 | 52937.85 | 12.62% |
| 2024-12-25 | 31.40 | 29.41 | -3.27 | -10.01% | 29.41 | 31.50 | 59959 | 17959.95 | 4.03% |
| 2024-12-24 | 32.34 | 32.68 | 0.31 | 0.96% | 31.99 | 33.66 | 87714 | 28768.81 | 5.89% |
| 2024-12-23 | 31.96 | 32.37 | 0.41 | 1.28% | 31.90 | 34.01 | 82510 | 26823.04 | 5.54% |
| 2024-12-20 | 30.02 | 31.96 | 1.71 | 5.65% | 30.02 | 32.00 | 101157 | 31981.30 | 6.79% |
| 2024-12-19 | 29.66 | 30.25 | 0.23 | 0.77% | 29.33 | 30.67 | 57328 | 17340.12 | 3.85% |
| 2024-12-18 | 28.38 | 30.02 | 1.67 | 5.89% | 28.05 | 30.79 | 73005 | 21670.03 | 4.90% |
| 2024-12-17 | 31.00 | 28.35 | -2.48 | -8.04% | 28.20 | 31.08 | 94412 | 27662.05 | 6.34% |
| 2024-12-16 | 31.47 | 30.83 | -0.69 | -2.19% | 30.60 | 31.90 | 40926 | 12749.67 | 2.75% |
| 2024-12-13 | 32.00 | 31.52 | -0.88 | -2.72% | 31.20 | 32.23 | 73457 | 23222.48 | 4.93% |
| 2024-12-12 | 31.50 | 32.40 | 0.74 | 2.34% | 31.07 | 33.00 | 114764 | 36831.14 | 7.70% |
| 2024-12-11 | 29.29 | 31.66 | 2.80 | 9.70% | 28.99 | 31.74 | 153875 | 47140.13 | 10.33% |
| 2024-12-10 | 29.26 | 28.86 | 0.33 | 1.16% | 28.82 | 30.00 | 67217 | 19743.84 | 4.51% |
| 2024-12-09 | 29.06 | 28.53 | -0.82 | -2.79% | 28.13 | 29.37 | 51983 | 14852.75 | 3.49% |
| 2024-12-06 | 27.70 | 29.35 | 1.61 | 5.80% | 27.40 | 29.40 | 76275 | 21872.09 | 5.12% |
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。
