| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 8.52 | 8.58 | 0.06 | 0.70% | 8.42 | 8.68 | 197237 | 16913.13 | 1.87% | 0.00 |
| 2026-02-05 | 8.60 | 8.52 | -0.14 | -1.62% | 8.51 | 8.65 | 144535 | 12378.72 | 1.37% | 0.00 |
| 2026-02-04 | 8.70 | 8.66 | -0.04 | -0.46% | 8.56 | 8.76 | 191917 | 16543.45 | 1.82% | 0.00 |
| 2026-02-03 | 8.45 | 8.70 | 0.32 | 3.82% | 8.45 | 8.72 | 283339 | 24407.12 | 2.68% | 3.00 |
| 2026-02-02 | 8.30 | 8.38 | -0.54 | -6.05% | 8.25 | 8.62 | 379141 | 32013.98 | 3.59% | 0.00 |
| 2026-01-30 | 8.88 | 8.92 | 0.03 | 0.34% | 8.70 | 8.99 | 253210 | 22445.93 | 2.40% | 0.00 |
| 2026-01-29 | 8.93 | 8.89 | -0.09 | -1.00% | 8.79 | 9.12 | 284197 | 25468.00 | 2.69% | 0.00 |
| 2026-01-28 | 9.21 | 8.98 | -0.29 | -3.13% | 8.96 | 9.21 | 349114 | 31552.69 | 3.30% | 1.00 |
| 2026-01-27 | 9.29 | 9.27 | -0.10 | -1.07% | 8.91 | 9.35 | 427114 | 38956.38 | 4.04% | 0.00 |
| 2026-01-26 | 9.80 | 9.37 | -0.36 | -3.70% | 9.28 | 9.97 | 559534 | 53312.35 | 5.29% | 33.00 |
| 2026-01-23 | 9.53 | 9.73 | 0.20 | 2.10% | 9.53 | 9.75 | 453437 | 43804.05 | 4.29% | 14.00 |
| 2026-01-22 | 9.53 | 9.53 | 0.03 | 0.32% | 9.47 | 9.75 | 358242 | 34366.76 | 3.39% | 0.00 |
| 2026-01-21 | 9.47 | 9.50 | -0.07 | -0.73% | 9.37 | 9.64 | 320026 | 30507.18 | 3.03% | 0.00 |
| 2026-01-20 | 9.64 | 9.57 | -0.07 | -0.73% | 9.48 | 9.86 | 458323 | 44294.16 | 4.34% | 0.00 |
| 2026-01-19 | 9.79 | 9.64 | -0.10 | -1.03% | 9.63 | 9.82 | 380875 | 36949.32 | 3.60% | 0.00 |
| 2026-01-16 | 9.58 | 9.74 | 0.25 | 2.63% | 9.44 | 9.88 | 603764 | 58475.09 | 5.71% | 5.00 |
| 2026-01-15 | 9.61 | 9.49 | -0.18 | -1.86% | 9.38 | 9.70 | 396770 | 37691.12 | 3.75% | 0.00 |
| 2026-01-14 | 9.75 | 9.67 | -0.06 | -0.62% | 9.56 | 10.00 | 662317 | 65013.46 | 6.27% | 20.00 |
| 2026-01-13 | 10.05 | 9.73 | -0.32 | -3.18% | 9.70 | 10.17 | 654052 | 64683.21 | 6.19% | 2.00 |
| 2026-01-12 | 9.75 | 10.05 | 0.33 | 3.40% | 9.71 | 10.09 | 819056 | 81490.77 | 7.75% | 15.00 |
| 2026-01-09 | 9.75 | 9.72 | -0.03 | -0.31% | 9.62 | 9.82 | 538143 | 52287.33 | 5.09% | 0.00 |
| 2026-01-08 | 9.44 | 9.75 | 0.28 | 2.96% | 9.42 | 9.82 | 681006 | 65910.52 | 6.44% | 39.00 |
| 2026-01-07 | 9.61 | 9.47 | -0.23 | -2.37% | 9.42 | 9.71 | 504093 | 48119.07 | 4.77% | 0.00 |
| 2026-01-06 | 9.71 | 9.70 | 0.02 | 0.21% | 9.60 | 9.84 | 547641 | 53061.88 | 5.18% | 0.00 |
| 2026-01-05 | 9.66 | 9.68 | -0.02 | -0.21% | 9.48 | 9.68 | 567568 | 54398.44 | 5.37% | 2.00 |
| 2025-12-31 | 9.80 | 9.70 | -0.25 | -2.51% | 9.63 | 9.84 | 687854 | 66738.44 | 6.51% | 20.00 |
| 2025-12-30 | 9.36 | 9.95 | 0.49 | 5.18% | 9.27 | 10.13 | 1167487 | 114255.13 | 11.04% | 38.00 |
| 2025-12-29 | 9.43 | 9.46 | 0.02 | 0.21% | 9.36 | 9.54 | 404094 | 38233.39 | 3.82% | 0.00 |
| 2025-12-26 | 9.41 | 9.44 | -0.02 | -0.21% | 9.30 | 9.60 | 525123 | 49515.47 | 4.97% | 7.00 |
| 2025-12-25 | 9.07 | 9.46 | 0.42 | 4.65% | 9.03 | 9.75 | 902679 | 85503.24 | 8.54% | 90.00 |
| 2025-12-24 | 8.94 | 9.04 | 0.00 | 0.00% | 8.94 | 9.10 | 278762 | 25109.88 | 2.64% | 0.00 |
| 2025-12-23 | 9.21 | 9.04 | -0.32 | -3.42% | 8.98 | 9.30 | 511055 | 46422.44 | 4.83% | 3.00 |
| 2025-12-22 | 8.69 | 9.36 | 0.76 | 8.84% | 8.67 | 9.64 | 837877 | 77988.86 | 7.93% | 28.00 |
| 2025-12-19 | 8.53 | 8.60 | 0.09 | 1.06% | 8.53 | 8.65 | 134566 | 11585.04 | 1.27% | 0.00 |
| 2025-12-18 | 8.50 | 8.51 | -0.04 | -0.47% | 8.48 | 8.60 | 121657 | 10402.17 | 1.15% | 30.00 |
| 2025-12-17 | 8.55 | 8.55 | 0.00 | 0.00% | 8.25 | 8.63 | 221929 | 18737.56 | 2.10% | 58.00 |
| 2025-12-16 | 8.77 | 8.55 | -0.21 | -2.40% | 8.53 | 8.81 | 159198 | 13671.82 | 1.51% | 0.00 |
| 2025-12-15 | 8.93 | 8.76 | -0.21 | -2.34% | 8.76 | 8.93 | 163543 | 14443.28 | 1.55% | 2.00 |
| 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 |
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。
