| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 15.00 | 15.04 | 0.03 | 0.20% | 14.88 | 15.07 | 32290 | 4839.27 | 1.93% | 0.00 |
| 2025-07-31 | 15.11 | 15.01 | -0.20 | -1.31% | 14.91 | 15.21 | 58732 | 8840.69 | 3.51% | 0.00 |
| 2025-07-30 | 15.60 | 15.21 | -0.41 | -2.62% | 15.20 | 15.68 | 80291 | 12344.19 | 4.79% | 0.00 |
| 2025-07-29 | 15.35 | 15.62 | 0.20 | 1.30% | 15.21 | 15.86 | 101013 | 15747.25 | 6.03% | 0.00 |
| 2025-07-28 | 15.36 | 15.42 | 0.08 | 0.52% | 15.20 | 15.55 | 58813 | 9058.64 | 3.51% | 0.00 |
| 2025-07-25 | 15.18 | 15.34 | 0.08 | 0.52% | 15.16 | 15.38 | 45918 | 7021.17 | 2.74% | 0.00 |
| 2025-07-24 | 15.10 | 15.26 | 0.24 | 1.60% | 15.03 | 15.29 | 44130 | 6715.45 | 2.63% | 0.00 |
| 2025-07-23 | 15.35 | 15.02 | -0.41 | -2.66% | 15.00 | 15.55 | 86802 | 13219.51 | 5.18% | 0.00 |
| 2025-07-22 | 16.07 | 15.43 | -0.14 | -0.90% | 15.36 | 16.14 | 90991 | 14223.43 | 5.43% | 0.00 |
| 2025-07-21 | 15.44 | 15.57 | 0.16 | 1.04% | 15.35 | 15.63 | 49229 | 7644.41 | 2.94% | 0.00 |
| 2025-07-18 | 15.73 | 15.41 | -0.26 | -1.66% | 15.34 | 15.74 | 64520 | 9968.62 | 3.85% | 0.00 |
| 2025-07-17 | 15.55 | 15.67 | 0.12 | 0.77% | 15.42 | 15.75 | 42106 | 6587.20 | 2.51% | 0.00 |
| 2025-07-16 | 15.57 | 15.55 | -0.13 | -0.83% | 15.48 | 15.85 | 52072 | 8152.02 | 3.11% | 0.00 |
| 2025-07-15 | 15.83 | 15.68 | -0.27 | -1.69% | 15.32 | 15.95 | 82685 | 12859.06 | 4.94% | 0.00 |
| 2025-07-14 | 16.18 | 15.95 | -0.23 | -1.42% | 15.76 | 16.27 | 71165 | 11339.28 | 4.25% | 2.00 |
| 2025-07-11 | 16.38 | 16.18 | -0.40 | -2.41% | 15.98 | 16.50 | 122088 | 19753.87 | 7.29% | 0.00 |
| 2025-07-10 | 16.00 | 16.58 | 0.42 | 2.60% | 16.00 | 16.88 | 164191 | 27158.07 | 9.80% | 1.00 |
| 2025-07-09 | 15.94 | 16.16 | 0.22 | 1.38% | 15.82 | 16.25 | 74612 | 11955.55 | 4.45% | 0.00 |
| 2025-07-08 | 15.99 | 15.94 | 0.02 | 0.13% | 15.69 | 16.05 | 71125 | 11278.46 | 4.25% | 0.00 |
| 2025-07-07 | 15.42 | 15.92 | 0.45 | 2.91% | 15.42 | 16.47 | 143149 | 23067.34 | 8.54% | 0.00 |
| 2025-07-04 | 15.63 | 15.47 | -0.18 | -1.15% | 15.32 | 15.85 | 60033 | 9335.62 | 3.58% | 0.00 |
| 2025-07-03 | 15.54 | 15.65 | 0.08 | 0.51% | 15.54 | 16.10 | 35339 | 5561.42 | 2.11% | 0.00 |
| 2025-07-02 | 15.86 | 15.57 | -0.24 | -1.52% | 15.43 | 15.86 | 39144 | 6095.78 | 2.34% | 0.00 |
| 2025-07-01 | 16.16 | 15.81 | -0.27 | -1.68% | 15.62 | 16.16 | 41225 | 6529.80 | 2.46% | 0.00 |
| 2025-06-30 | 16.02 | 16.08 | 0.07 | 0.44% | 15.90 | 16.25 | 48204 | 7720.28 | 2.88% | 0.00 |
| 2025-06-27 | 16.15 | 16.01 | -0.14 | -0.87% | 15.93 | 16.48 | 68455 | 11071.00 | 4.09% | 0.00 |
| 2025-06-26 | 16.25 | 16.15 | -0.08 | -0.49% | 15.88 | 16.32 | 80345 | 12948.54 | 4.80% | 0.00 |
| 2025-06-25 | 15.67 | 16.23 | 0.61 | 3.91% | 15.43 | 16.30 | 121704 | 19428.57 | 7.26% | 2.00 |
| 2025-06-24 | 15.38 | 15.62 | 0.30 | 1.96% | 15.29 | 15.80 | 32845 | 5131.07 | 1.96% | 0.00 |
| 2025-06-23 | 14.84 | 15.32 | 0.23 | 1.52% | 14.84 | 15.38 | 30137 | 4586.18 | 1.80% | 0.00 |
| 2025-06-20 | 15.32 | 15.09 | -0.23 | -1.50% | 14.97 | 15.42 | 48459 | 7326.97 | 2.89% | 0.00 |
| 2025-06-19 | 15.75 | 15.32 | -0.35 | -2.23% | 15.22 | 15.85 | 46130 | 7118.38 | 2.75% | 0.00 |
| 2025-06-18 | 15.82 | 15.67 | -0.22 | -1.38% | 15.59 | 16.08 | 32198 | 5066.72 | 1.92% | 0.00 |
| 2025-06-17 | 16.10 | 15.89 | -0.22 | -1.37% | 15.70 | 16.18 | 52825 | 8393.89 | 3.15% | 0.00 |
| 2025-06-16 | 15.53 | 16.11 | 0.63 | 4.07% | 15.40 | 16.43 | 66671 | 10715.97 | 3.98% | 0.00 |
| 2025-06-13 | 15.93 | 15.48 | -0.57 | -3.55% | 15.45 | 16.03 | 57811 | 9032.64 | 3.45% | 0.00 |
| 2025-06-12 | 15.98 | 16.05 | -0.10 | -0.62% | 15.96 | 16.21 | 32630 | 5244.35 | 1.95% | 0.00 |
| 2025-06-11 | 16.01 | 16.15 | 0.14 | 0.87% | 15.95 | 16.33 | 49004 | 7913.95 | 2.92% | 0.00 |
| 2025-06-10 | 16.44 | 16.01 | -0.44 | -2.67% | 15.79 | 16.85 | 62644 | 10160.13 | 3.74% | 0.00 |
| 2025-06-09 | 16.44 | 16.45 | 0.04 | 0.24% | 16.32 | 16.58 | 36023 | 5916.37 | 2.15% | 0.00 |
| 2025-06-06 | 16.72 | 16.41 | -0.32 | -1.91% | 16.36 | 16.78 | 35504 | 5863.41 | 2.12% | 0.00 |
| 2025-06-05 | 16.73 | 16.73 | -0.02 | -0.12% | 16.49 | 16.79 | 50782 | 8461.21 | 3.03% | 0.00 |
| 2025-06-04 | 16.72 | 16.75 | 0.12 | 0.72% | 16.60 | 17.20 | 63968 | 10797.33 | 3.82% | 0.00 |
| 2025-06-03 | 17.12 | 16.63 | -0.44 | -2.58% | 16.60 | 17.16 | 62788 | 10540.66 | 3.75% | 0.00 |
| 2025-05-30 | 16.65 | 17.07 | 0.37 | 2.22% | 16.58 | 17.37 | 108545 | 18400.89 | 6.48% | 0.00 |
| 2025-05-29 | 15.44 | 16.70 | 1.21 | 7.81% | 15.44 | 16.78 | 129591 | 21210.89 | 7.73% | 0.00 |
| 2025-05-28 | 15.73 | 15.49 | -0.28 | -1.78% | 15.41 | 16.01 | 43823 | 6849.81 | 2.62% | 0.00 |
| 2025-05-27 | 16.00 | 15.77 | -0.22 | -1.38% | 15.73 | 16.26 | 56355 | 9022.57 | 3.36% | 0.00 |
| 2025-05-26 | 15.40 | 15.99 | 0.59 | 3.83% | 15.33 | 16.06 | 53525 | 8466.26 | 3.19% | 0.00 |
| 2025-05-23 | 15.73 | 15.40 | -0.34 | -2.16% | 15.39 | 15.98 | 46228 | 7238.03 | 2.76% | 0.00 |
| 2025-05-22 | 16.08 | 15.74 | -0.34 | -2.11% | 15.74 | 16.21 | 34726 | 5521.76 | 2.07% | 0.00 |
| 2025-05-21 | 16.24 | 16.08 | -0.14 | -0.86% | 16.02 | 16.33 | 41945 | 6790.52 | 2.50% | 0.00 |
| 2025-05-20 | 16.31 | 16.22 | 0.04 | 0.25% | 16.00 | 16.36 | 50061 | 8118.80 | 2.99% | 0.00 |
| 2025-05-19 | 15.99 | 16.18 | 0.19 | 1.19% | 15.91 | 16.43 | 58586 | 9471.61 | 3.50% | 0.00 |
| 2025-05-16 | 15.95 | 15.99 | 0.11 | 0.69% | 15.72 | 16.05 | 34558 | 5495.29 | 2.06% | 0.00 |
| 2025-05-15 | 15.94 | 15.88 | -0.18 | -1.12% | 15.78 | 16.15 | 34587 | 5513.76 | 2.06% | 0.00 |
| 2025-05-14 | 16.00 | 16.06 | 0.05 | 0.31% | 15.71 | 16.24 | 53885 | 8609.01 | 3.22% | 0.00 |
| 2025-05-13 | 16.16 | 16.01 | 0.02 | 0.13% | 15.87 | 16.28 | 41312 | 6622.51 | 2.47% | 0.00 |
| 2025-05-12 | 15.72 | 15.99 | 0.26 | 1.65% | 15.72 | 16.00 | 44842 | 7136.27 | 2.68% | 0.00 |
| 2025-05-09 | 15.83 | 15.73 | -0.18 | -1.13% | 15.70 | 15.98 | 50846 | 8041.34 | 3.03% | 0.00 |
| 2025-05-08 | 15.89 | 15.91 | -0.07 | -0.44% | 15.65 | 16.00 | 71738 | 11388.15 | 4.28% | 0.00 |
| 2025-05-07 | 16.30 | 15.98 | 0.19 | 1.20% | 15.91 | 16.77 | 167744 | 27430.68 | 10.01% | 0.00 |
| 2025-05-06 | 15.34 | 15.79 | 0.51 | 3.34% | 15.28 | 15.79 | 59473 | 9240.51 | 3.55% | 0.00 |
| 2025-04-30 | 15.05 | 15.28 | 0.23 | 1.53% | 14.97 | 15.42 | 40667 | 6223.64 | 2.43% | 0.00 |
| 2025-04-29 | 14.80 | 15.05 | 0.21 | 1.42% | 14.64 | 15.14 | 51836 | 7785.60 | 3.09% | 0.00 |
| 2025-04-28 | 14.71 | 14.84 | -0.47 | -3.07% | 14.43 | 15.10 | 99526 | 14626.36 | 5.94% | 0.00 |
| 2025-04-25 | 15.19 | 15.31 | -0.05 | -0.33% | 15.13 | 16.08 | 129251 | 20173.24 | 7.71% | 0.00 |
| 2025-04-24 | 15.36 | 15.36 | 0.13 | 0.85% | 15.22 | 15.94 | 106036 | 16506.37 | 6.33% | 0.00 |
| 2025-04-23 | 14.93 | 15.23 | 0.33 | 2.21% | 14.80 | 15.37 | 67587 | 10241.78 | 4.03% | 0.00 |
| 2025-04-22 | 14.85 | 14.90 | 0.12 | 0.81% | 14.66 | 14.96 | 57990 | 8600.96 | 3.46% | 0.00 |
| 2025-04-21 | 14.83 | 14.78 | -0.27 | -1.79% | 14.50 | 15.05 | 89647 | 13283.70 | 5.35% | 0.00 |
| 2025-04-18 | 14.63 | 15.05 | 0.25 | 1.69% | 14.47 | 15.39 | 119646 | 17817.05 | 7.14% | 0.00 |
| 2025-04-17 | 13.90 | 14.80 | 0.85 | 6.09% | 13.82 | 14.97 | 110197 | 16161.72 | 6.58% | 0.00 |
| 2025-04-16 | 14.27 | 13.95 | -0.32 | -2.24% | 13.75 | 14.35 | 41378 | 5807.48 | 2.47% | 0.00 |
| 2025-04-15 | 14.24 | 14.27 | 0.03 | 0.21% | 14.10 | 14.39 | 34063 | 4846.71 | 2.03% | 0.00 |
| 2025-04-14 | 14.37 | 14.24 | 0.11 | 0.78% | 14.19 | 14.53 | 42126 | 6043.09 | 2.51% | 0.00 |
| 2025-04-11 | 14.10 | 14.13 | -0.19 | -1.33% | 14.10 | 14.40 | 68347 | 9731.36 | 4.08% | 0.00 |
| 2025-04-10 | 13.54 | 14.32 | 0.68 | 4.99% | 13.54 | 14.76 | 113377 | 16192.09 | 6.77% | 0.00 |
| 2025-04-09 | 12.79 | 13.64 | 0.85 | 6.65% | 11.61 | 13.81 | 114867 | 14705.39 | 6.86% | 0.00 |
| 2025-04-08 | 12.01 | 12.79 | 0.69 | 5.70% | 11.90 | 12.90 | 102449 | 12909.47 | 6.11% | 0.00 |
三六五网(300295)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。
