| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.31 | 11.49 | 0.18 | 1.59% | 11.19 | 11.57 | 164874 | 18840.44 | 9.84% | 0.00 |
| 2026-02-02 | 11.23 | 11.31 | -1.26 | -10.02% | 10.12 | 11.75 | 321682 | 34947.89 | 19.20% | 0.00 |
| 2026-01-30 | 12.68 | 12.57 | -0.26 | -2.03% | 12.39 | 12.84 | 96067 | 12083.96 | 5.73% | 0.00 |
| 2026-01-29 | 12.61 | 12.83 | 0.15 | 1.18% | 12.34 | 13.29 | 120731 | 15578.16 | 7.21% | 0.00 |
| 2026-01-28 | 12.82 | 12.68 | -0.19 | -1.48% | 12.62 | 13.05 | 53646 | 6848.04 | 3.20% | 0.00 |
| 2026-01-27 | 13.03 | 12.87 | -0.11 | -0.85% | 12.51 | 13.11 | 63618 | 8137.04 | 3.80% | 0.00 |
| 2026-01-26 | 13.45 | 12.98 | -0.46 | -3.42% | 12.79 | 13.50 | 103759 | 13520.41 | 6.19% | 0.00 |
| 2026-01-23 | 13.45 | 13.44 | 0.06 | 0.45% | 13.28 | 13.51 | 52087 | 6980.48 | 3.11% | 1.00 |
| 2026-01-22 | 13.32 | 13.38 | 0.15 | 1.13% | 13.18 | 13.57 | 63824 | 8545.72 | 3.81% | 0.00 |
| 2026-01-21 | 13.00 | 13.23 | -0.16 | -1.19% | 13.00 | 13.40 | 66309 | 8760.34 | 3.96% | 0.00 |
| 2026-01-20 | 13.24 | 13.39 | 0.15 | 1.13% | 13.19 | 13.74 | 105979 | 14278.95 | 6.33% | 0.00 |
| 2026-01-19 | 13.13 | 13.24 | 0.00 | 0.00% | 13.07 | 13.34 | 57368 | 7581.05 | 3.42% | 0.00 |
| 2026-01-16 | 13.71 | 13.24 | -0.49 | -3.57% | 13.10 | 13.78 | 97527 | 12985.42 | 5.82% | 0.00 |
| 2026-01-15 | 13.98 | 13.73 | -0.30 | -2.14% | 13.60 | 14.10 | 125434 | 17283.92 | 7.49% | 0.00 |
| 2026-01-14 | 13.80 | 14.03 | 0.37 | 2.71% | 13.75 | 14.35 | 150636 | 21193.62 | 8.99% | 0.00 |
| 2026-01-13 | 14.03 | 13.66 | -0.37 | -2.64% | 13.64 | 14.23 | 120653 | 16769.36 | 7.20% | 0.00 |
| 2026-01-12 | 13.42 | 14.03 | 0.69 | 5.17% | 13.39 | 14.04 | 147203 | 20350.61 | 8.79% | 1.00 |
| 2026-01-09 | 13.15 | 13.34 | 0.22 | 1.68% | 12.99 | 13.36 | 101713 | 13386.51 | 6.07% | 0.00 |
| 2026-01-08 | 12.77 | 13.12 | 0.33 | 2.58% | 12.60 | 13.25 | 96931 | 12551.71 | 5.79% | 0.00 |
| 2026-01-07 | 12.94 | 12.79 | -0.24 | -1.84% | 12.72 | 13.19 | 80898 | 10470.51 | 4.83% | 0.00 |
| 2026-01-06 | 12.88 | 13.03 | 0.18 | 1.40% | 12.81 | 13.15 | 73043 | 9465.33 | 4.36% | 0.00 |
| 2026-01-05 | 12.53 | 12.85 | 0.32 | 2.55% | 12.40 | 12.95 | 92889 | 11844.29 | 5.54% | 0.00 |
| 2025-12-31 | 12.44 | 12.53 | 0.23 | 1.87% | 12.22 | 12.59 | 69781 | 8687.77 | 4.17% | 0.00 |
| 2025-12-30 | 12.36 | 12.30 | -0.08 | -0.65% | 12.26 | 12.48 | 46926 | 5800.74 | 2.80% | 0.00 |
| 2025-12-29 | 12.50 | 12.38 | -0.13 | -1.04% | 12.28 | 12.57 | 52062 | 6448.37 | 3.11% | 0.00 |
| 2025-12-26 | 12.62 | 12.51 | -0.13 | -1.03% | 12.47 | 12.75 | 57027 | 7189.77 | 3.40% | 0.00 |
| 2025-12-25 | 12.77 | 12.64 | 0.04 | 0.32% | 12.56 | 12.83 | 56964 | 7204.89 | 3.40% | 0.00 |
| 2025-12-24 | 12.50 | 12.60 | 0.02 | 0.16% | 12.46 | 12.75 | 73429 | 9263.43 | 4.38% | 0.00 |
| 2025-12-23 | 13.00 | 12.58 | -0.31 | -2.40% | 12.48 | 13.00 | 74063 | 9362.10 | 4.42% | 0.00 |
| 2025-12-22 | 13.07 | 12.89 | -0.30 | -2.27% | 12.87 | 13.14 | 72385 | 9393.17 | 4.32% | 0.00 |
| 2025-12-19 | 12.75 | 13.19 | 0.41 | 3.21% | 12.66 | 13.30 | 106655 | 13964.94 | 6.37% | 0.00 |
| 2025-12-18 | 12.36 | 12.78 | 0.25 | 2.00% | 12.32 | 13.07 | 78991 | 10098.01 | 4.72% | 5.00 |
| 2025-12-17 | 12.51 | 12.53 | -0.10 | -0.79% | 12.13 | 12.69 | 85754 | 10655.55 | 5.12% | 0.00 |
| 2025-12-16 | 12.61 | 12.63 | -0.07 | -0.55% | 12.45 | 12.96 | 78397 | 9928.16 | 4.68% | 0.00 |
| 2025-12-15 | 12.82 | 12.70 | -0.24 | -1.85% | 12.57 | 12.97 | 72093 | 9198.71 | 4.30% | 50.00 |
| 2025-12-12 | 13.50 | 12.94 | -0.62 | -4.57% | 12.94 | 13.70 | 117272 | 15553.90 | 7.00% | 0.00 |
| 2025-12-11 | 13.95 | 13.56 | -0.93 | -6.42% | 13.54 | 14.09 | 166493 | 22881.09 | 9.94% | 0.00 |
| 2025-12-10 | 13.80 | 14.49 | 0.66 | 4.77% | 13.50 | 14.98 | 221553 | 31639.47 | 13.22% | 0.00 |
| 2025-12-09 | 14.32 | 13.83 | -0.58 | -4.02% | 13.81 | 14.33 | 108467 | 15156.51 | 6.47% | 0.00 |
| 2025-12-08 | 14.19 | 14.41 | 0.07 | 0.49% | 14.11 | 14.58 | 126151 | 18103.57 | 7.53% | 0.00 |
| 2025-12-05 | 14.11 | 14.34 | 0.23 | 1.63% | 13.55 | 14.60 | 145392 | 20480.17 | 8.68% | 0.00 |
| 2025-12-04 | 14.62 | 14.11 | -0.81 | -5.43% | 13.78 | 14.65 | 178960 | 25335.32 | 10.68% | 6.00 |
| 2025-12-03 | 15.36 | 14.92 | -0.26 | -1.71% | 14.80 | 15.44 | 161557 | 24246.15 | 9.64% | 0.00 |
| 2025-12-02 | 14.67 | 15.18 | 0.43 | 2.92% | 14.55 | 15.50 | 237294 | 35893.66 | 14.16% | 11.00 |
| 2025-12-01 | 14.81 | 14.75 | -0.30 | -1.99% | 14.52 | 15.03 | 173855 | 25555.80 | 10.38% | 10.00 |
| 2025-11-28 | 14.70 | 15.05 | 0.27 | 1.83% | 14.35 | 15.21 | 254847 | 37711.16 | 15.21% | 0.00 |
| 2025-11-27 | 14.43 | 14.78 | 0.11 | 0.75% | 14.21 | 15.08 | 201953 | 29763.73 | 12.06% | 0.00 |
| 2025-11-26 | 14.84 | 14.67 | -0.34 | -2.27% | 14.51 | 15.18 | 221993 | 32678.56 | 13.25% | 0.00 |
| 2025-11-25 | 14.81 | 15.01 | 0.21 | 1.42% | 14.60 | 15.38 | 363475 | 54330.35 | 21.70% | 0.00 |
| 2025-11-24 | 14.12 | 14.80 | 0.75 | 5.34% | 13.79 | 15.50 | 386662 | 56591.46 | 23.08% | 2.00 |
| 2025-11-21 | 13.89 | 14.05 | -0.29 | -2.02% | 13.80 | 15.20 | 448324 | 64459.20 | 26.76% | 40.00 |
| 2025-11-20 | 13.05 | 14.34 | 1.29 | 9.89% | 12.70 | 15.66 | 473147 | 69678.69 | 28.24% | 0.00 |
| 2025-11-19 | 13.61 | 13.05 | -0.56 | -4.11% | 12.97 | 13.64 | 68109 | 8966.38 | 4.07% | 0.00 |
| 2025-11-18 | 13.69 | 13.61 | -0.09 | -0.66% | 13.43 | 13.69 | 47491 | 6438.30 | 2.83% | 0.00 |
| 2025-11-17 | 13.49 | 13.70 | 0.14 | 1.03% | 13.36 | 13.76 | 66283 | 8983.60 | 3.96% | 0.00 |
| 2025-11-14 | 13.45 | 13.56 | -0.10 | -0.73% | 13.44 | 13.90 | 66152 | 9034.47 | 3.95% | 0.00 |
| 2025-11-13 | 13.36 | 13.66 | 0.37 | 2.78% | 13.20 | 13.73 | 75295 | 10206.58 | 4.49% | 0.00 |
| 2025-11-12 | 13.73 | 13.29 | -0.32 | -2.35% | 13.20 | 13.73 | 87678 | 11728.72 | 5.23% | 0.00 |
| 2025-11-11 | 13.38 | 13.61 | 0.27 | 2.02% | 13.22 | 13.98 | 102737 | 13983.14 | 6.13% | 0.00 |
| 2025-11-10 | 13.03 | 13.34 | 0.30 | 2.30% | 12.96 | 13.45 | 49547 | 6579.49 | 2.96% | 0.00 |
| 2025-11-07 | 13.01 | 13.04 | 0.00 | 0.00% | 12.95 | 13.14 | 29799 | 3891.39 | 1.78% | 0.00 |
| 2025-11-06 | 13.26 | 13.04 | -0.19 | -1.44% | 13.02 | 13.30 | 35096 | 4592.56 | 2.09% | 0.00 |
| 2025-11-05 | 13.07 | 13.23 | 0.07 | 0.53% | 13.02 | 13.30 | 37958 | 5016.24 | 2.27% | 0.00 |
| 2025-11-04 | 13.04 | 13.16 | 0.06 | 0.46% | 13.02 | 13.20 | 44605 | 5848.08 | 2.66% | 0.00 |
| 2025-11-03 | 13.03 | 13.10 | 0.14 | 1.08% | 12.90 | 13.20 | 63710 | 8337.04 | 3.80% | 0.00 |
| 2025-10-31 | 12.60 | 12.96 | 0.34 | 2.69% | 12.60 | 13.09 | 64743 | 8351.30 | 3.86% | 0.00 |
| 2025-10-30 | 12.75 | 12.62 | -0.14 | -1.10% | 12.61 | 12.80 | 37777 | 4793.92 | 2.25% | 0.00 |
| 2025-10-29 | 12.83 | 12.76 | -0.12 | -0.93% | 12.63 | 12.96 | 40018 | 5105.07 | 2.39% | 0.00 |
| 2025-10-28 | 12.90 | 12.88 | -0.02 | -0.16% | 12.81 | 12.99 | 34475 | 4442.87 | 2.06% | 0.00 |
| 2025-10-27 | 12.86 | 12.90 | 0.23 | 1.82% | 12.74 | 12.95 | 63498 | 8174.56 | 3.79% | 0.00 |
| 2025-10-24 | 12.85 | 12.67 | -0.19 | -1.48% | 12.62 | 12.87 | 42609 | 5424.34 | 2.54% | 0.00 |
| 2025-10-23 | 12.68 | 12.86 | 0.18 | 1.42% | 12.51 | 12.97 | 49320 | 6275.07 | 2.94% | 0.00 |
| 2025-10-22 | 12.56 | 12.68 | 0.08 | 0.63% | 12.47 | 12.79 | 41493 | 5263.87 | 2.48% | 0.00 |
| 2025-10-21 | 12.45 | 12.60 | 0.14 | 1.12% | 12.37 | 12.61 | 36058 | 4507.57 | 2.15% | 0.00 |
| 2025-10-20 | 12.35 | 12.46 | 0.36 | 2.98% | 12.21 | 12.50 | 38931 | 4828.42 | 2.32% | 0.00 |
| 2025-10-17 | 12.36 | 12.10 | -0.26 | -2.10% | 12.07 | 12.47 | 40990 | 5035.00 | 2.45% | 0.00 |
| 2025-10-16 | 12.60 | 12.36 | -0.25 | -1.98% | 12.33 | 12.61 | 45128 | 5607.52 | 2.69% | 0.00 |
| 2025-10-15 | 12.23 | 12.61 | 0.41 | 3.36% | 12.15 | 12.76 | 80971 | 10125.00 | 4.83% | 0.00 |
| 2025-10-14 | 12.20 | 12.20 | 0.00 | 0.00% | 12.16 | 12.47 | 49554 | 6093.35 | 2.96% | 0.00 |
| 2025-10-13 | 11.66 | 12.20 | -0.12 | -0.97% | 11.61 | 12.27 | 64874 | 7821.44 | 3.87% | 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。
