| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 23.89 | 24.02 | 0.22 | 0.92% | 23.80 | 24.14 | 23901 | 5736.79 | 1.60% |
| 2025-10-23 | 23.51 | 23.80 | 0.27 | 1.15% | 23.41 | 23.86 | 27082 | 6392.61 | 1.82% |
| 2025-10-22 | 23.35 | 23.53 | 0.18 | 0.77% | 23.16 | 23.65 | 22812 | 5356.50 | 1.53% |
| 2025-10-21 | 23.33 | 23.35 | 0.12 | 0.52% | 23.06 | 23.40 | 23529 | 5478.97 | 1.58% |
| 2025-10-20 | 23.40 | 23.23 | 0.21 | 0.91% | 23.12 | 23.48 | 18851 | 4388.26 | 1.27% |
| 2025-10-17 | 23.68 | 23.02 | -0.75 | -3.16% | 23.02 | 23.89 | 32134 | 7507.25 | 2.16% |
| 2025-10-16 | 24.05 | 23.77 | -0.31 | -1.29% | 23.77 | 24.22 | 20000 | 4796.18 | 1.34% |
| 2025-10-15 | 23.79 | 24.08 | 0.32 | 1.35% | 23.58 | 24.08 | 22309 | 5334.57 | 1.50% |
| 2025-10-14 | 24.24 | 23.76 | -0.32 | -1.33% | 23.66 | 24.48 | 29403 | 7051.51 | 1.97% |
| 2025-10-13 | 23.74 | 24.08 | -0.50 | -2.03% | 23.33 | 24.20 | 31692 | 7581.18 | 2.13% |
| 2025-10-10 | 24.84 | 24.58 | -0.32 | -1.29% | 24.49 | 24.90 | 21714 | 5342.43 | 1.46% |
| 2025-10-09 | 24.93 | 24.90 | 0.36 | 1.47% | 24.68 | 25.25 | 33610 | 8403.44 | 2.26% |
| 2025-09-30 | 24.52 | 24.54 | 0.14 | 0.57% | 24.39 | 24.88 | 24497 | 6029.54 | 1.64% |
| 2025-09-29 | 24.36 | 24.40 | 0.04 | 0.16% | 23.93 | 24.50 | 19214 | 4667.45 | 1.29% |
| 2025-09-26 | 24.72 | 24.36 | -0.35 | -1.42% | 24.31 | 24.72 | 25340 | 6208.77 | 1.70% |
| 2025-09-25 | 24.55 | 24.71 | -0.02 | -0.08% | 24.49 | 25.15 | 38090 | 9421.04 | 2.56% |
| 2025-09-24 | 24.33 | 24.73 | 0.36 | 1.48% | 24.00 | 24.76 | 30811 | 7570.33 | 2.07% |
| 2025-09-23 | 24.72 | 24.37 | -0.40 | -1.61% | 23.81 | 24.86 | 36208 | 8752.32 | 2.43% |
| 2025-09-22 | 24.89 | 24.77 | -0.12 | -0.48% | 24.65 | 25.04 | 25585 | 6349.43 | 1.72% |
| 2025-09-19 | 24.78 | 24.89 | -0.01 | -0.04% | 24.75 | 25.15 | 26104 | 6511.51 | 1.75% |
| 2025-09-18 | 25.33 | 24.90 | -0.48 | -1.89% | 24.72 | 25.60 | 44969 | 11332.44 | 3.02% |
| 2025-09-17 | 25.23 | 25.38 | 0.16 | 0.63% | 25.15 | 25.92 | 42129 | 10755.84 | 2.83% |
| 2025-09-16 | 25.05 | 25.22 | 0.11 | 0.44% | 24.93 | 25.27 | 23682 | 5950.25 | 1.59% |
| 2025-09-15 | 25.43 | 25.11 | -0.27 | -1.06% | 25.00 | 25.50 | 27632 | 6949.29 | 1.86% |
| 2025-09-12 | 25.52 | 25.38 | -0.13 | -0.51% | 25.24 | 25.58 | 30180 | 7666.92 | 2.03% |
| 2025-09-11 | 25.26 | 25.51 | 0.31 | 1.23% | 24.92 | 25.54 | 37263 | 9409.20 | 2.50% |
| 2025-09-10 | 25.20 | 25.20 | 0.03 | 0.12% | 25.06 | 25.41 | 26155 | 6596.32 | 1.76% |
| 2025-09-09 | 25.86 | 25.17 | -0.72 | -2.78% | 25.01 | 25.89 | 39061 | 9912.49 | 2.62% |
| 2025-09-08 | 25.33 | 25.89 | 0.51 | 2.01% | 25.22 | 26.27 | 50204 | 12970.17 | 3.37% |
| 2025-09-05 | 25.21 | 25.38 | 0.39 | 1.56% | 24.58 | 25.50 | 54600 | 13711.47 | 3.67% |
| 2025-09-04 | 25.35 | 24.99 | -0.25 | -0.99% | 24.63 | 25.83 | 49107 | 12427.69 | 3.30% |
| 2025-09-03 | 25.73 | 25.24 | -0.49 | -1.90% | 25.08 | 26.15 | 52810 | 13467.78 | 3.55% |
| 2025-09-02 | 26.05 | 25.73 | -0.42 | -1.61% | 25.15 | 26.29 | 66160 | 16977.55 | 4.44% |
| 2025-09-01 | 26.76 | 26.15 | -0.61 | -2.28% | 26.00 | 27.03 | 61723 | 16226.25 | 4.14% |
| 2025-08-29 | 27.45 | 26.76 | -0.60 | -2.19% | 26.66 | 27.50 | 49641 | 13331.29 | 3.33% |
| 2025-08-28 | 26.98 | 27.36 | 0.04 | 0.15% | 26.26 | 27.40 | 88393 | 23778.95 | 5.93% |
| 2025-08-27 | 27.79 | 27.32 | -0.40 | -1.44% | 27.30 | 28.30 | 68766 | 19158.66 | 4.62% |
| 2025-08-26 | 27.37 | 27.72 | 0.15 | 0.54% | 27.15 | 27.93 | 46521 | 12884.71 | 3.12% |
| 2025-08-25 | 27.51 | 27.57 | 0.10 | 0.36% | 27.30 | 28.06 | 50755 | 14020.92 | 3.41% |
| 2025-08-22 | 27.59 | 27.47 | 0.00 | 0.00% | 27.38 | 27.67 | 33115 | 9106.50 | 2.22% |
| 2025-08-21 | 27.89 | 27.47 | -0.37 | -1.33% | 27.30 | 28.48 | 53090 | 14703.46 | 3.56% |
| 2025-08-20 | 26.85 | 27.84 | 0.91 | 3.38% | 26.67 | 27.90 | 71839 | 19725.40 | 4.82% |
| 2025-08-19 | 27.30 | 26.93 | -0.23 | -0.85% | 26.84 | 27.30 | 49685 | 13411.54 | 3.34% |
| 2025-08-18 | 26.92 | 27.16 | 0.41 | 1.53% | 26.65 | 27.99 | 83059 | 22711.35 | 5.58% |
| 2025-08-15 | 26.19 | 26.75 | 0.60 | 2.29% | 26.19 | 27.27 | 54863 | 14764.54 | 3.68% |
| 2025-08-14 | 26.93 | 26.15 | -0.73 | -2.72% | 26.15 | 27.11 | 48760 | 12947.83 | 3.27% |
| 2025-08-13 | 26.93 | 26.88 | 0.08 | 0.30% | 26.77 | 27.15 | 33592 | 9039.53 | 2.26% |
| 2025-08-12 | 27.08 | 26.80 | -0.22 | -0.81% | 26.71 | 27.18 | 25081 | 6736.37 | 1.68% |
| 2025-08-11 | 26.99 | 27.02 | 0.10 | 0.37% | 26.80 | 27.25 | 32632 | 8812.97 | 2.19% |
| 2025-08-08 | 27.03 | 26.92 | -0.18 | -0.66% | 26.63 | 27.15 | 30310 | 8141.34 | 2.03% |
| 2025-08-07 | 27.20 | 27.10 | -0.14 | -0.51% | 26.92 | 27.30 | 47907 | 12999.50 | 3.22% |
| 2025-08-06 | 27.28 | 27.24 | -0.12 | -0.44% | 27.08 | 27.48 | 36499 | 9942.15 | 2.45% |
| 2025-08-05 | 27.27 | 27.36 | 0.19 | 0.70% | 27.02 | 27.54 | 35887 | 9779.14 | 2.41% |
| 2025-08-04 | 27.26 | 27.17 | -0.17 | -0.62% | 26.75 | 27.26 | 42973 | 11617.88 | 2.89% |
| 2025-08-01 | 27.01 | 27.34 | 0.48 | 1.79% | 26.69 | 28.00 | 90283 | 24843.10 | 6.06% |
| 2025-07-31 | 26.18 | 26.86 | 0.72 | 2.75% | 26.14 | 27.66 | 103325 | 28124.39 | 6.94% |
| 2025-07-30 | 26.40 | 26.14 | -0.33 | -1.25% | 25.98 | 26.40 | 31412 | 8219.81 | 2.11% |
| 2025-07-29 | 26.39 | 26.47 | 0.07 | 0.27% | 26.14 | 26.56 | 40753 | 10740.35 | 2.74% |
| 2025-07-28 | 26.13 | 26.40 | 0.29 | 1.11% | 26.00 | 26.56 | 49055 | 12907.60 | 3.29% |
| 2025-07-25 | 25.42 | 26.11 | 0.76 | 3.00% | 25.34 | 26.41 | 64614 | 16781.82 | 4.34% |
| 2025-07-24 | 25.12 | 25.35 | 0.27 | 1.08% | 25.01 | 25.35 | 20855 | 5268.48 | 1.40% |
| 2025-07-23 | 25.25 | 25.08 | -0.12 | -0.48% | 25.05 | 25.32 | 21023 | 5295.48 | 1.41% |
| 2025-07-22 | 25.31 | 25.20 | -0.12 | -0.47% | 25.06 | 25.48 | 27635 | 6978.54 | 1.86% |
| 2025-07-21 | 25.18 | 25.32 | 0.14 | 0.56% | 24.96 | 25.34 | 31862 | 8019.92 | 2.14% |
| 2025-07-18 | 25.43 | 25.18 | -0.26 | -1.02% | 25.07 | 25.60 | 30396 | 7669.48 | 2.04% |
| 2025-07-17 | 25.13 | 25.44 | 0.31 | 1.23% | 25.10 | 25.48 | 23752 | 6026.50 | 1.59% |
| 2025-07-16 | 25.08 | 25.13 | 0.05 | 0.20% | 25.00 | 25.40 | 24398 | 6154.37 | 1.64% |
| 2025-07-15 | 25.13 | 25.08 | -0.05 | -0.20% | 24.81 | 25.28 | 19061 | 4770.94 | 1.28% |
| 2025-07-14 | 25.13 | 25.13 | 0.01 | 0.04% | 24.99 | 25.31 | 23250 | 5843.03 | 1.56% |
| 2025-07-11 | 25.17 | 25.12 | -0.05 | -0.20% | 24.85 | 25.21 | 21959 | 5503.76 | 1.47% |
| 2025-07-10 | 25.10 | 25.17 | -0.02 | -0.08% | 25.00 | 25.26 | 17128 | 4302.44 | 1.15% |
| 2025-07-09 | 25.28 | 25.19 | -0.09 | -0.36% | 25.10 | 25.40 | 20544 | 5188.98 | 1.38% |
| 2025-07-08 | 24.92 | 25.28 | 0.52 | 2.10% | 24.71 | 25.33 | 26703 | 6722.31 | 1.79% |
| 2025-07-07 | 24.75 | 24.76 | -0.07 | -0.28% | 24.68 | 25.03 | 14307 | 3549.24 | 0.96% |
| 2025-07-04 | 25.48 | 24.83 | -0.52 | -2.05% | 24.82 | 25.48 | 25042 | 6263.14 | 1.68% |
| 2025-07-03 | 25.13 | 25.35 | 0.23 | 0.92% | 25.01 | 25.35 | 17831 | 4496.37 | 1.20% |
| 2025-07-02 | 25.18 | 25.12 | -0.21 | -0.83% | 24.85 | 25.26 | 23456 | 5865.49 | 1.57% |
| 2025-07-01 | 25.25 | 25.33 | 0.14 | 0.56% | 25.09 | 25.75 | 30965 | 7859.52 | 2.08% |
| 2025-06-30 | 25.05 | 25.19 | 0.14 | 0.56% | 25.00 | 25.33 | 19379 | 4872.47 | 1.30% |
| 2025-06-27 | 24.90 | 25.05 | 0.22 | 0.89% | 24.73 | 25.33 | 24188 | 6044.67 | 1.62% |
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。
