| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 23.88 | 24.31 | 0.39 | 1.63% | 23.73 | 24.36 | 17122 | 4145.66 | 1.15% |
| 2025-06-13 | 24.45 | 23.92 | -0.54 | -2.21% | 23.81 | 24.49 | 22490 | 5401.12 | 1.51% |
| 2025-06-12 | 24.67 | 24.46 | -0.17 | -0.69% | 24.37 | 24.89 | 13690 | 3367.82 | 0.92% |
| 2025-06-11 | 24.23 | 24.63 | 0.40 | 1.65% | 24.23 | 24.90 | 19534 | 4826.11 | 1.31% |
| 2025-06-10 | 24.63 | 24.23 | -0.42 | -1.70% | 24.02 | 24.68 | 19696 | 4792.69 | 1.32% |
| 2025-06-09 | 24.60 | 24.65 | 0.13 | 0.53% | 24.36 | 24.71 | 11847 | 2913.46 | 0.80% |
| 2025-06-06 | 24.50 | 24.52 | 0.05 | 0.20% | 24.30 | 24.59 | 13699 | 3350.22 | 0.92% |
| 2025-06-05 | 24.16 | 24.47 | 0.45 | 1.87% | 23.92 | 24.58 | 17626 | 4285.58 | 1.18% |
| 2025-06-04 | 23.57 | 24.02 | 0.45 | 1.91% | 23.57 | 24.13 | 15839 | 3795.34 | 1.06% |
| 2025-06-03 | 23.68 | 23.57 | -0.19 | -0.80% | 23.50 | 23.91 | 21337 | 5042.56 | 1.43% |
| 2025-05-30 | 24.59 | 23.76 | -0.79 | -3.22% | 23.59 | 24.59 | 22350 | 5359.24 | 1.50% |
| 2025-05-29 | 24.08 | 24.55 | 0.40 | 1.66% | 24.08 | 24.55 | 13317 | 3251.66 | 0.89% |
| 2025-05-28 | 24.24 | 24.15 | 0.01 | 0.04% | 24.08 | 24.38 | 9632 | 2331.83 | 0.65% |
| 2025-05-27 | 24.30 | 24.14 | -0.21 | -0.86% | 24.06 | 24.39 | 13839 | 3348.36 | 0.93% |
| 2025-05-26 | 24.00 | 24.35 | 0.17 | 0.70% | 24.00 | 24.53 | 13412 | 3257.62 | 0.90% |
| 2025-05-23 | 24.09 | 24.18 | -0.03 | -0.12% | 24.09 | 24.68 | 18096 | 4404.93 | 1.21% |
| 2025-05-22 | 24.42 | 24.21 | -0.20 | -0.82% | 24.12 | 24.72 | 17806 | 4327.71 | 1.20% |
| 2025-05-21 | 24.56 | 24.41 | -0.19 | -0.77% | 24.32 | 24.59 | 14056 | 3435.97 | 0.94% |
| 2025-05-20 | 24.66 | 24.60 | 0.04 | 0.16% | 24.19 | 24.83 | 16806 | 4127.70 | 1.13% |
| 2025-05-19 | 24.76 | 24.56 | 0.00 | 0.00% | 24.20 | 24.76 | 17888 | 4379.17 | 1.20% |
| 2025-05-16 | 24.42 | 24.56 | -0.01 | -0.04% | 24.33 | 24.78 | 12070 | 2974.31 | 0.81% |
| 2025-05-15 | 24.85 | 24.57 | -0.28 | -1.13% | 24.49 | 24.85 | 11878 | 2921.82 | 0.80% |
| 2025-05-14 | 24.83 | 24.85 | -0.12 | -0.48% | 24.63 | 25.01 | 14258 | 3538.81 | 0.96% |
| 2025-05-13 | 25.18 | 24.97 | 0.04 | 0.16% | 24.86 | 25.40 | 22800 | 5727.19 | 1.53% |
| 2025-05-12 | 24.88 | 24.93 | 0.28 | 1.14% | 24.70 | 25.18 | 22406 | 5579.25 | 1.50% |
| 2025-05-09 | 25.07 | 24.65 | -0.47 | -1.87% | 24.50 | 25.18 | 22942 | 5679.77 | 1.54% |
| 2025-05-08 | 24.84 | 25.12 | 0.07 | 0.28% | 24.84 | 25.25 | 20256 | 5078.90 | 1.36% |
| 2025-05-07 | 25.17 | 25.05 | 0.02 | 0.08% | 24.88 | 25.43 | 39743 | 9979.42 | 2.67% |
| 2025-05-06 | 24.88 | 25.03 | 0.38 | 1.54% | 24.60 | 25.04 | 22289 | 5547.48 | 1.50% |
| 2025-04-30 | 25.03 | 24.80 | -0.23 | -0.92% | 24.79 | 25.47 | 19580 | 4888.95 | 1.31% |
| 2025-04-29 | 24.00 | 25.03 | 0.88 | 3.64% | 24.00 | 25.60 | 56266 | 14123.15 | 3.78% |
| 2025-04-28 | 24.16 | 24.15 | 0.00 | 0.00% | 23.80 | 24.54 | 21060 | 5086.98 | 1.41% |
| 2025-04-25 | 23.61 | 24.15 | 0.27 | 1.13% | 23.61 | 24.68 | 29769 | 7228.18 | 2.00% |
| 2025-04-24 | 24.01 | 23.88 | -0.29 | -1.20% | 23.45 | 24.13 | 24385 | 5803.99 | 1.64% |
| 2025-04-23 | 23.34 | 24.17 | 1.06 | 4.59% | 23.33 | 24.28 | 35420 | 8444.07 | 2.38% |
| 2025-04-22 | 23.43 | 23.11 | -0.26 | -1.11% | 22.96 | 23.45 | 22588 | 5229.46 | 1.52% |
| 2025-04-21 | 22.95 | 23.37 | 0.43 | 1.87% | 22.71 | 23.44 | 16761 | 3897.37 | 1.13% |
| 2025-04-18 | 22.80 | 22.94 | -0.02 | -0.09% | 22.75 | 23.15 | 17927 | 4108.83 | 1.20% |
| 2025-04-17 | 22.64 | 22.96 | 0.16 | 0.70% | 22.56 | 23.19 | 22868 | 5254.24 | 1.54% |
| 2025-04-16 | 23.20 | 22.80 | -0.51 | -2.19% | 22.47 | 23.25 | 27761 | 6335.07 | 1.86% |
| 2025-04-15 | 23.39 | 23.31 | -0.22 | -0.93% | 23.16 | 23.72 | 15992 | 3727.45 | 1.07% |
| 2025-04-14 | 23.83 | 23.53 | 0.24 | 1.03% | 23.40 | 24.16 | 35665 | 8478.83 | 2.39% |
| 2025-04-11 | 22.54 | 23.29 | 0.49 | 2.15% | 22.45 | 23.56 | 35394 | 8182.15 | 2.38% |
| 2025-04-10 | 23.00 | 22.80 | 0.79 | 3.59% | 22.73 | 23.42 | 51399 | 11862.52 | 3.45% |
| 2025-04-09 | 21.01 | 22.01 | 0.09 | 0.41% | 19.95 | 22.22 | 63105 | 13400.13 | 4.24% |
| 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% |
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。
