| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-17 | 0.15 | 0.13 | -0.01 | -7.14% | 0.13 | 0.15 | 381309 | 532.72 | 10.19% | 0.00 |
| 2024-07-16 | 0.14 | 0.14 | 0.00 | 0.00% | 0.14 | 0.16 | 251743 | 365.86 | 6.73% | 16.00 |
| 2024-07-15 | 0.16 | 0.14 | -0.02 | -12.50% | 0.14 | 0.17 | 192892 | 293.14 | 5.15% | 0.00 |
| 2024-07-12 | 0.19 | 0.16 | -0.03 | -15.79% | 0.16 | 0.19 | 272133 | 473.65 | 7.27% | 0.00 |
| 2024-07-11 | 0.20 | 0.19 | -0.01 | -5.00% | 0.18 | 0.20 | 302405 | 573.10 | 8.08% | 0.00 |
| 2024-07-10 | 0.21 | 0.20 | -0.01 | -4.76% | 0.19 | 0.21 | 234282 | 460.51 | 6.26% | 0.00 |
| 2024-07-09 | 0.20 | 0.21 | 0.01 | 5.00% | 0.19 | 0.21 | 171202 | 345.53 | 4.57% | 0.00 |
| 2024-07-08 | 0.21 | 0.20 | -0.01 | -4.76% | 0.20 | 0.21 | 157884 | 318.81 | 4.22% | 9.00 |
| 2024-07-05 | 0.22 | 0.21 | -0.02 | -8.70% | 0.20 | 0.22 | 342127 | 723.20 | 9.14% | 0.00 |
| 2024-07-04 | 0.21 | 0.23 | 0.02 | 9.52% | 0.21 | 0.24 | 502247 | 1132.60 | 13.42% | 0.00 |
| 2024-07-03 | 0.22 | 0.21 | -0.01 | -4.55% | 0.20 | 0.22 | 321982 | 684.33 | 8.60% | 388.00 |
| 2024-07-02 | 0.23 | 0.22 | -0.01 | -4.35% | 0.21 | 0.23 | 243152 | 540.31 | 6.50% | 504.00 |
| 2024-07-01 | 0.25 | 0.23 | -0.02 | -8.00% | 0.23 | 0.25 | 431330 | 1024.99 | 11.52% | 0.00 |
| 2024-06-28 | 0.26 | 0.25 | -0.02 | -7.41% | 0.24 | 0.27 | 417960 | 1061.43 | 11.17% | 0.00 |
| 2024-06-27 | 0.25 | 0.27 | -0.23 | -46.00% | 0.24 | 0.29 | 741942 | 1930.47 | 19.82% | 1.00 |
| 2024-04-30 | 0.50 | 0.50 | -0.12 | -19.35% | 0.50 | 0.60 | 766248 | 3928.98 | 20.47% | 0.00 |
| 2024-04-29 | 0.62 | 0.62 | -0.16 | -20.51% | 0.62 | 0.62 | 96143 | 596.09 | 2.57% | 0.00 |
| 2024-04-26 | 0.78 | 0.78 | -0.19 | -19.59% | 0.78 | 0.78 | 56019 | 436.95 | 1.50% | 0.00 |
| 2024-04-25 | 1.04 | 0.97 | -0.12 | -11.01% | 0.95 | 1.09 | 269801 | 2746.22 | 7.21% | 0.00 |
| 2024-04-24 | 1.02 | 1.09 | 0.09 | 9.00% | 1.02 | 1.18 | 337959 | 3719.33 | 9.03% | 203.00 |
| 2024-04-23 | 0.80 | 1.00 | 0.17 | 20.48% | 0.79 | 1.00 | 363869 | 3434.83 | 9.72% | 0.00 |
| 2024-04-22 | 0.70 | 0.83 | 0.03 | 3.75% | 0.65 | 0.89 | 311333 | 2463.51 | 8.32% | 0.00 |
| 2024-04-19 | 0.96 | 0.80 | -0.20 | -20.00% | 0.80 | 0.96 | 358031 | 2932.14 | 9.57% | 1.00 |
| 2024-04-18 | 1.17 | 1.00 | -0.17 | -14.53% | 0.98 | 1.17 | 216094 | 2302.75 | 5.77% | 0.00 |
| 2024-04-17 | 1.11 | 1.17 | 0.09 | 8.33% | 1.09 | 1.17 | 93038 | 1064.68 | 2.49% | 0.00 |
| 2024-04-16 | 1.20 | 1.08 | -0.13 | -10.74% | 1.06 | 1.20 | 139625 | 1561.10 | 3.73% | 0.00 |
| 2024-04-15 | 1.36 | 1.21 | -0.22 | -15.38% | 1.15 | 1.36 | 197530 | 2459.07 | 5.28% | 0.00 |
| 2024-04-12 | 1.39 | 1.43 | 0.00 | 0.00% | 1.37 | 1.52 | 215745 | 3107.82 | 5.76% | 0.00 |
| 2024-04-11 | 1.31 | 1.43 | 0.17 | 13.49% | 1.30 | 1.48 | 289541 | 4050.35 | 7.74% | 33.00 |
| 2024-04-10 | 1.19 | 1.26 | 0.07 | 5.88% | 1.19 | 1.29 | 139348 | 1736.70 | 3.72% | 0.00 |
| 2024-04-09 | 1.22 | 1.19 | -0.02 | -1.65% | 1.17 | 1.22 | 96123 | 1141.26 | 2.57% | 0.00 |
| 2024-04-08 | 1.27 | 1.21 | -0.09 | -6.92% | 1.19 | 1.29 | 114427 | 1408.03 | 3.06% | 0.00 |
| 2024-04-03 | 1.29 | 1.30 | -0.02 | -1.52% | 1.28 | 1.36 | 88842 | 1171.41 | 2.37% | 0.00 |
| 2024-04-02 | 1.36 | 1.32 | -0.07 | -5.04% | 1.31 | 1.38 | 118476 | 1582.67 | 3.17% | 0.00 |
| 2024-04-01 | 1.37 | 1.39 | 0.01 | 0.72% | 1.35 | 1.41 | 93584 | 1288.48 | 2.50% | 0.00 |
| 2024-03-29 | 1.31 | 1.38 | 0.08 | 6.15% | 1.29 | 1.40 | 129980 | 1740.11 | 3.47% | 0.00 |
| 2024-03-28 | 1.23 | 1.30 | 0.02 | 1.56% | 1.23 | 1.34 | 105290 | 1372.61 | 2.81% | 0.00 |
| 2024-03-27 | 1.33 | 1.28 | -0.11 | -7.91% | 1.28 | 1.36 | 143238 | 1884.70 | 3.83% | 0.00 |
| 2024-03-26 | 1.51 | 1.39 | -0.10 | -6.71% | 1.21 | 1.52 | 239597 | 3308.99 | 6.40% | 0.00 |
| 2024-03-25 | 1.50 | 1.49 | -0.02 | -1.32% | 1.46 | 1.52 | 102074 | 1519.47 | 2.73% | 655.00 |
| 2024-03-22 | 1.60 | 1.51 | -0.13 | -7.93% | 1.48 | 1.61 | 226040 | 3461.79 | 6.04% | 0.00 |
| 2024-03-21 | 1.68 | 1.64 | -0.05 | -2.96% | 1.61 | 1.69 | 149646 | 2467.99 | 4.00% | 0.00 |
| 2024-03-20 | 1.64 | 1.69 | 0.03 | 1.81% | 1.63 | 1.70 | 127259 | 2132.42 | 3.40% | 0.00 |
| 2024-03-19 | 1.69 | 1.66 | -0.03 | -1.78% | 1.65 | 1.70 | 120070 | 2003.83 | 3.21% | 0.00 |
| 2024-03-18 | 1.68 | 1.69 | 0.00 | 0.00% | 1.65 | 1.71 | 148678 | 2492.41 | 3.97% | 0.00 |
| 2024-03-15 | 1.65 | 1.69 | 0.00 | 0.00% | 1.61 | 1.71 | 131395 | 2171.16 | 3.51% | 0.00 |
| 2024-03-14 | 1.79 | 1.69 | 0.02 | 1.20% | 1.69 | 1.79 | 161886 | 2793.10 | 4.32% | 57.00 |
| 2024-03-13 | 1.64 | 1.67 | 0.00 | 0.00% | 1.63 | 1.69 | 106612 | 1773.62 | 2.85% | 0.00 |
| 2024-03-12 | 1.72 | 1.67 | 0.03 | 1.83% | 1.64 | 1.75 | 154728 | 2615.07 | 4.13% | 0.00 |
| 2024-03-11 | 1.58 | 1.64 | 0.05 | 3.14% | 1.56 | 1.64 | 136797 | 2196.25 | 3.65% | 0.00 |
| 2024-03-08 | 1.58 | 1.59 | 0.00 | 0.00% | 1.53 | 1.60 | 133103 | 2083.68 | 3.56% | 0.00 |
| 2024-03-07 | 1.63 | 1.59 | -0.11 | -6.47% | 1.58 | 1.69 | 273388 | 4447.15 | 7.30% | 0.00 |
| 2024-03-06 | 1.62 | 1.70 | 0.14 | 8.97% | 1.62 | 1.83 | 305282 | 5271.84 | 8.16% | 0.00 |
| 2024-03-05 | 1.60 | 1.56 | -0.06 | -3.70% | 1.55 | 1.62 | 119827 | 1897.55 | 3.20% | 0.00 |
| 2024-03-04 | 1.63 | 1.62 | 0.01 | 0.62% | 1.57 | 1.66 | 137218 | 2213.25 | 3.67% | 0.00 |
| 2024-03-01 | 1.69 | 1.61 | -0.09 | -5.29% | 1.59 | 1.71 | 204124 | 3343.95 | 5.45% | 0.00 |
| 2024-02-29 | 1.60 | 1.70 | 0.03 | 1.80% | 1.52 | 1.75 | 223279 | 3716.60 | 5.97% | 0.00 |
| 2024-02-28 | 1.73 | 1.67 | -0.06 | -3.47% | 1.65 | 1.87 | 318184 | 5656.58 | 8.50% | 0.00 |
| 2024-02-27 | 1.70 | 1.73 | 0.01 | 0.58% | 1.64 | 1.75 | 207707 | 3552.03 | 5.55% | 41.00 |
| 2024-02-26 | 1.65 | 1.72 | 0.03 | 1.78% | 1.53 | 1.89 | 310632 | 5225.49 | 8.30% | 0.00 |
| 2024-02-23 | 1.65 | 1.69 | 0.01 | 0.60% | 1.62 | 1.74 | 287022 | 4820.20 | 7.67% | 0.00 |
| 2024-02-22 | 1.63 | 1.68 | -0.04 | -2.33% | 1.60 | 1.70 | 368383 | 6058.86 | 9.84% | 0.00 |
| 2024-02-21 | 1.48 | 1.72 | 0.29 | 20.28% | 1.48 | 1.72 | 428617 | 7189.54 | 11.45% | 0.00 |
| 2024-02-20 | 1.34 | 1.43 | 0.06 | 4.38% | 1.29 | 1.45 | 192985 | 2666.31 | 5.16% | 0.00 |
| 2024-02-19 | 1.20 | 1.37 | 0.07 | 5.38% | 1.20 | 1.41 | 182266 | 2398.99 | 4.87% | 0.00 |
| 2024-02-08 | 1.22 | 1.30 | 0.05 | 4.00% | 1.13 | 1.31 | 171246 | 2096.58 | 4.58% | 0.00 |
| 2024-02-07 | 1.26 | 1.25 | -0.03 | -2.34% | 1.22 | 1.36 | 139999 | 1808.40 | 3.74% | 15.00 |
| 2024-02-06 | 1.19 | 1.28 | -0.02 | -1.54% | 1.06 | 1.38 | 173388 | 2131.86 | 4.63% | 0.00 |
| 2024-02-05 | 1.53 | 1.30 | -0.25 | -16.13% | 1.30 | 1.59 | 196871 | 2877.69 | 5.26% | 116.00 |
| 2024-02-02 | 1.68 | 1.55 | -0.18 | -10.40% | 1.46 | 1.76 | 243828 | 3864.70 | 6.51% | 0.00 |
| 2024-02-01 | 1.85 | 1.73 | -0.14 | -7.49% | 1.69 | 1.85 | 148120 | 2594.81 | 3.96% | 0.00 |
| 2024-01-31 | 1.87 | 1.87 | -0.01 | -0.53% | 1.85 | 2.11 | 202218 | 3954.21 | 5.40% | 0.00 |
| 2024-01-30 | 1.75 | 1.88 | -0.13 | -6.47% | 1.68 | 1.96 | 187430 | 3496.29 | 5.01% | 0.00 |
| 2024-01-29 | 2.50 | 2.01 | -0.50 | -19.92% | 2.01 | 2.50 | 328793 | 7090.41 | 8.78% | 22.00 |
| 2024-01-26 | 2.57 | 2.51 | -0.08 | -3.09% | 2.51 | 2.60 | 117179 | 2986.20 | 3.13% | 15.00 |
| 2024-01-25 | 2.59 | 2.59 | -0.02 | -0.77% | 2.53 | 2.63 | 109968 | 2840.96 | 2.94% | 4.00 |
| 2024-01-24 | 2.54 | 2.61 | 0.04 | 1.56% | 2.49 | 2.70 | 111250 | 2896.16 | 2.97% | 0.00 |
| 2024-01-23 | 2.54 | 2.57 | -0.04 | -1.53% | 2.44 | 2.61 | 77602 | 1973.41 | 2.07% | 0.00 |
| 2024-01-22 | 2.68 | 2.61 | -0.09 | -3.33% | 2.61 | 2.89 | 122412 | 3371.00 | 3.27% | 30.00 |
| 2024-01-19 | 2.65 | 2.70 | 0.04 | 1.50% | 2.63 | 2.75 | 64053 | 1723.23 | 1.71% | 0.00 |
三盛退(300282)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。
