| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.92 | 8.97 | 0.05 | 0.56% | 8.84 | 9.01 | 185769 | 16602.33 | 1.76% | 0.00 |
| 2025-12-11 | 9.17 | 8.92 | -0.24 | -2.62% | 8.91 | 9.18 | 220405 | 19871.70 | 2.08% | 0.00 |
| 2025-12-10 | 9.06 | 9.16 | 0.04 | 0.44% | 9.03 | 9.26 | 224278 | 20499.04 | 2.12% | 0.00 |
| 2025-12-09 | 9.16 | 9.12 | -0.10 | -1.08% | 9.10 | 9.27 | 194590 | 17839.75 | 1.84% | 0.00 |
| 2025-12-08 | 9.18 | 9.22 | 0.03 | 0.33% | 9.13 | 9.29 | 287623 | 26517.98 | 2.72% | 0.00 |
| 2025-12-05 | 9.08 | 9.19 | 0.04 | 0.44% | 9.01 | 9.20 | 331782 | 30213.50 | 3.14% | 84.00 |
| 2025-12-04 | 8.90 | 9.15 | 0.35 | 3.98% | 8.79 | 9.24 | 491096 | 44667.21 | 4.65% | 57.00 |
| 2025-12-03 | 8.96 | 8.80 | -0.16 | -1.79% | 8.79 | 9.00 | 136885 | 12112.47 | 1.29% | 0.00 |
| 2025-12-02 | 9.08 | 8.96 | -0.17 | -1.86% | 8.93 | 9.12 | 140548 | 12629.30 | 1.33% | 6.00 |
| 2025-12-01 | 8.88 | 9.13 | 0.11 | 1.22% | 8.88 | 9.15 | 206865 | 18802.61 | 1.96% | 26.00 |
| 2025-11-28 | 8.78 | 9.02 | 0.23 | 2.62% | 8.77 | 9.06 | 220433 | 19741.77 | 2.09% | 0.00 |
| 2025-11-27 | 8.86 | 8.79 | -0.07 | -0.79% | 8.78 | 8.93 | 123856 | 10971.20 | 1.17% | 0.00 |
| 2025-11-26 | 8.89 | 8.86 | -0.03 | -0.34% | 8.81 | 8.97 | 128312 | 11420.34 | 1.21% | 0.00 |
| 2025-11-25 | 8.86 | 8.89 | 0.05 | 0.57% | 8.86 | 9.02 | 169523 | 15159.43 | 1.60% | 0.00 |
| 2025-11-24 | 8.71 | 8.84 | 0.15 | 1.73% | 8.58 | 8.87 | 166444 | 14542.66 | 1.57% | 0.00 |
| 2025-11-21 | 8.77 | 8.69 | -0.12 | -1.36% | 8.52 | 8.89 | 263816 | 22990.63 | 2.50% | 1.00 |
| 2025-11-20 | 8.98 | 8.81 | -0.19 | -2.11% | 8.81 | 9.03 | 204014 | 18116.09 | 1.93% | 0.00 |
| 2025-11-19 | 9.25 | 9.00 | -0.26 | -2.81% | 8.94 | 9.27 | 253288 | 22912.39 | 2.40% | 0.00 |
| 2025-11-18 | 9.25 | 9.26 | 0.02 | 0.22% | 9.16 | 9.33 | 191625 | 17704.35 | 1.81% | 0.00 |
| 2025-11-17 | 9.11 | 9.24 | 0.09 | 0.98% | 9.09 | 9.27 | 155861 | 14346.93 | 1.47% | 0.00 |
| 2025-11-14 | 9.10 | 9.15 | -0.01 | -0.11% | 9.08 | 9.34 | 193973 | 17903.79 | 1.83% | 0.00 |
| 2025-11-13 | 9.03 | 9.16 | 0.10 | 1.10% | 9.00 | 9.18 | 155151 | 14138.55 | 1.47% | 0.00 |
| 2025-11-12 | 9.21 | 9.06 | -0.15 | -1.63% | 9.00 | 9.23 | 179914 | 16339.04 | 1.70% | 0.00 |
| 2025-11-11 | 9.21 | 9.21 | 0.00 | 0.00% | 9.17 | 9.29 | 159677 | 14727.10 | 1.51% | 0.00 |
| 2025-11-10 | 9.23 | 9.21 | -0.01 | -0.11% | 9.18 | 9.26 | 164784 | 15176.89 | 1.56% | 0.00 |
| 2025-11-07 | 9.38 | 9.22 | -0.16 | -1.71% | 9.22 | 9.38 | 177104 | 16383.02 | 1.68% | 0.00 |
| 2025-11-06 | 9.23 | 9.38 | 0.12 | 1.30% | 9.17 | 9.45 | 263280 | 24581.35 | 2.49% | 64.00 |
| 2025-11-05 | 9.20 | 9.26 | -0.01 | -0.11% | 9.16 | 9.33 | 164445 | 15238.53 | 1.56% | 0.00 |
| 2025-11-04 | 9.40 | 9.27 | -0.17 | -1.80% | 9.20 | 9.40 | 199963 | 18567.80 | 1.89% | 0.00 |
| 2025-11-03 | 9.50 | 9.44 | -0.02 | -0.21% | 9.37 | 9.52 | 207460 | 19515.61 | 1.96% | 0.00 |
| 2025-10-31 | 9.32 | 9.46 | 0.07 | 0.75% | 9.21 | 9.54 | 298512 | 28115.09 | 2.82% | 0.00 |
| 2025-10-30 | 9.28 | 9.39 | 0.15 | 1.62% | 9.23 | 9.72 | 510276 | 48504.34 | 4.83% | 123.00 |
| 2025-10-29 | 9.21 | 9.24 | 0.04 | 0.43% | 9.11 | 9.25 | 179493 | 16488.12 | 1.70% | 0.00 |
| 2025-10-28 | 9.18 | 9.20 | 0.03 | 0.33% | 9.08 | 9.25 | 194349 | 17887.88 | 1.84% | 0.00 |
| 2025-10-27 | 9.25 | 9.17 | 0.00 | 0.00% | 9.13 | 9.28 | 197735 | 18168.05 | 1.87% | 0.00 |
| 2025-10-24 | 9.20 | 9.17 | 0.00 | 0.00% | 9.13 | 9.22 | 200985 | 18428.50 | 1.90% | 0.00 |
| 2025-10-23 | 9.07 | 9.17 | 0.05 | 0.55% | 8.96 | 9.17 | 189955 | 17176.48 | 1.80% | 0.00 |
| 2025-10-22 | 9.00 | 9.12 | 0.11 | 1.22% | 8.91 | 9.23 | 274297 | 24997.82 | 2.59% | 0.00 |
| 2025-10-21 | 8.99 | 9.01 | 0.10 | 1.12% | 8.83 | 9.04 | 221274 | 19843.17 | 2.09% | 0.00 |
| 2025-10-20 | 8.88 | 8.91 | 0.12 | 1.37% | 8.85 | 9.05 | 236770 | 21170.71 | 2.24% | 0.00 |
| 2025-10-17 | 9.11 | 8.79 | -0.28 | -3.09% | 8.77 | 9.14 | 348554 | 31091.40 | 3.30% | 110.00 |
| 2025-10-16 | 9.51 | 9.07 | -0.64 | -6.59% | 9.00 | 9.56 | 663451 | 61008.07 | 6.28% | 0.00 |
| 2025-10-15 | 9.64 | 9.71 | 0.17 | 1.78% | 9.48 | 9.73 | 222953 | 21428.63 | 2.11% | 0.00 |
| 2025-10-14 | 9.85 | 9.54 | -0.22 | -2.25% | 9.51 | 9.92 | 293168 | 28467.41 | 2.77% | 10.00 |
| 2025-10-13 | 9.42 | 9.76 | -0.20 | -2.01% | 9.29 | 9.82 | 318892 | 30686.49 | 3.02% | 0.00 |
| 2025-10-10 | 10.13 | 9.96 | -0.19 | -1.87% | 9.96 | 10.19 | 313613 | 31486.14 | 2.97% | 8.00 |
| 2025-10-09 | 9.99 | 10.15 | 0.16 | 1.60% | 9.92 | 10.24 | 359356 | 36389.85 | 3.40% | 3.00 |
| 2025-09-30 | 9.97 | 9.99 | 0.04 | 0.40% | 9.93 | 10.09 | 296600 | 29691.09 | 2.81% | 40.00 |
| 2025-09-29 | 10.13 | 9.95 | -0.25 | -2.45% | 9.75 | 10.19 | 576607 | 57164.83 | 5.45% | 111.00 |
| 2025-09-26 | 10.59 | 10.20 | -0.40 | -3.77% | 10.20 | 10.62 | 509561 | 52723.55 | 4.82% | 35.00 |
| 2025-09-25 | 10.72 | 10.60 | -0.20 | -1.85% | 10.60 | 11.05 | 503257 | 54283.04 | 4.76% | 4.00 |
| 2025-09-24 | 10.51 | 10.80 | 0.22 | 2.08% | 10.33 | 10.80 | 470034 | 49907.53 | 4.45% | 0.00 |
| 2025-09-23 | 10.91 | 10.58 | -0.40 | -3.64% | 10.33 | 11.01 | 612083 | 64803.95 | 5.79% | 13.00 |
| 2025-09-22 | 11.00 | 10.98 | -0.07 | -0.63% | 10.81 | 11.07 | 466134 | 50849.82 | 4.41% | 41.00 |
| 2025-09-19 | 11.46 | 11.05 | -0.41 | -3.58% | 10.94 | 11.49 | 761177 | 84620.20 | 7.20% | 30.00 |
| 2025-09-18 | 11.71 | 11.46 | -0.40 | -3.37% | 11.28 | 11.89 | 1326564 | 154847.09 | 12.55% | 1.00 |
| 2025-09-17 | 11.51 | 11.86 | 0.41 | 3.58% | 11.39 | 12.18 | 1686868 | 198955.92 | 15.96% | 19.00 |
| 2025-09-16 | 10.95 | 11.45 | 0.49 | 4.47% | 10.90 | 11.49 | 1104752 | 124809.52 | 10.45% | 103.00 |
| 2025-09-15 | 10.98 | 10.96 | -0.02 | -0.18% | 10.94 | 11.17 | 405178 | 44701.75 | 3.83% | 2.00 |
| 2025-09-12 | 11.20 | 10.98 | -0.21 | -1.88% | 10.98 | 11.24 | 574506 | 63752.26 | 5.43% | 0.00 |
| 2025-09-11 | 10.84 | 11.19 | 0.33 | 3.04% | 10.63 | 11.19 | 668070 | 73386.44 | 6.32% | 133.00 |
| 2025-09-10 | 10.95 | 10.86 | -0.16 | -1.45% | 10.84 | 11.13 | 421763 | 46220.85 | 3.99% | 5.00 |
| 2025-09-09 | 11.07 | 11.02 | -0.13 | -1.17% | 10.85 | 11.13 | 435013 | 47684.01 | 4.12% | 150.00 |
| 2025-09-08 | 10.69 | 11.15 | 0.38 | 3.53% | 10.65 | 11.29 | 781666 | 86793.58 | 7.39% | 52.00 |
| 2025-09-05 | 10.41 | 10.77 | 0.29 | 2.77% | 10.32 | 10.78 | 491920 | 52161.49 | 4.65% | 9.00 |
| 2025-09-04 | 10.80 | 10.48 | -0.36 | -3.32% | 10.27 | 11.00 | 691224 | 73549.70 | 6.54% | 12.00 |
| 2025-09-03 | 11.38 | 10.84 | -0.42 | -3.73% | 10.78 | 11.60 | 749404 | 83387.00 | 7.09% | 40.00 |
| 2025-09-02 | 11.08 | 11.26 | 0.13 | 1.17% | 10.61 | 11.44 | 1075613 | 119151.48 | 10.17% | 7.00 |
| 2025-09-01 | 11.08 | 11.13 | 0.09 | 0.82% | 11.01 | 11.33 | 514217 | 57300.84 | 4.86% | 0.00 |
| 2025-08-29 | 11.10 | 11.04 | 0.13 | 1.19% | 10.98 | 11.38 | 740470 | 82569.17 | 7.25% | 10.00 |
| 2025-08-28 | 10.79 | 10.91 | 0.04 | 0.37% | 10.42 | 10.95 | 723157 | 77648.69 | 7.08% | 25.00 |
| 2025-08-27 | 11.25 | 10.87 | -0.30 | -2.69% | 10.86 | 11.50 | 956685 | 107699.48 | 9.37% | 14.00 |
| 2025-08-26 | 11.30 | 11.17 | -0.13 | -1.15% | 11.11 | 11.30 | 543954 | 60887.62 | 5.33% | 37.00 |
| 2025-08-25 | 11.04 | 11.30 | 0.29 | 2.63% | 11.04 | 11.50 | 1024978 | 115840.28 | 10.04% | 38.00 |
| 2025-08-22 | 10.89 | 11.01 | 0.12 | 1.10% | 10.86 | 11.03 | 470985 | 51619.26 | 4.61% | 8.00 |
| 2025-08-21 | 11.06 | 10.89 | -0.19 | -1.71% | 10.83 | 11.16 | 529091 | 57981.39 | 5.18% | 0.00 |
| 2025-08-20 | 10.95 | 11.08 | 0.01 | 0.09% | 10.86 | 11.17 | 589676 | 64908.10 | 5.78% | 85.00 |
| 2025-08-19 | 10.80 | 11.07 | 0.28 | 2.59% | 10.61 | 11.33 | 1134876 | 125010.42 | 11.12% | 14.00 |
| 2025-08-18 | 10.69 | 10.79 | 0.13 | 1.22% | 10.64 | 10.87 | 584025 | 62918.50 | 5.72% | 26.00 |
| 2025-08-15 | 10.44 | 10.66 | 0.18 | 1.72% | 10.42 | 10.70 | 427299 | 45391.27 | 4.19% | 5.00 |
三丰智能(300276)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。
