| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-07 | 14.13 | 12.10 | -3.03 | -20.03% | 12.10 | 14.28 | 95378 | 12224.50 | 5.69% | 0.00 |
| 2025-04-03 | 14.52 | 15.13 | 0.34 | 2.30% | 14.51 | 15.47 | 57321 | 8676.74 | 3.42% | 0.00 |
| 2025-04-02 | 14.72 | 14.79 | 0.09 | 0.61% | 14.70 | 15.00 | 28026 | 4170.31 | 1.67% | 0.00 |
| 2025-04-01 | 14.67 | 14.70 | 0.06 | 0.41% | 14.67 | 14.97 | 33401 | 4937.34 | 1.99% | 0.00 |
| 2025-03-31 | 15.12 | 14.64 | -0.67 | -4.38% | 14.38 | 15.20 | 53824 | 7889.80 | 3.21% | 0.00 |
| 2025-03-28 | 15.46 | 15.31 | -0.24 | -1.54% | 15.30 | 15.66 | 37004 | 5709.16 | 2.21% | 0.00 |
| 2025-03-27 | 15.53 | 15.55 | -0.06 | -0.38% | 15.18 | 15.77 | 41603 | 6454.24 | 2.48% | 0.00 |
| 2025-03-26 | 15.60 | 15.61 | 0.15 | 0.97% | 15.41 | 15.85 | 47637 | 7464.51 | 2.84% | 0.00 |
| 2025-03-25 | 15.38 | 15.46 | -0.04 | -0.26% | 15.08 | 15.63 | 56713 | 8692.28 | 3.38% | 0.00 |
| 2025-03-24 | 16.50 | 15.50 | -0.85 | -5.20% | 15.03 | 16.56 | 96896 | 15174.85 | 5.78% | 0.00 |
| 2025-03-21 | 17.01 | 16.35 | -0.72 | -4.22% | 16.34 | 17.18 | 69580 | 11593.86 | 4.15% | 0.00 |
| 2025-03-20 | 16.98 | 17.07 | 0.09 | 0.53% | 16.70 | 17.48 | 77923 | 13361.34 | 4.65% | 14.00 |
| 2025-03-19 | 17.43 | 16.98 | -0.62 | -3.52% | 16.87 | 17.45 | 95546 | 16284.34 | 5.70% | 0.00 |
| 2025-03-18 | 17.92 | 17.60 | -0.48 | -2.65% | 17.39 | 18.07 | 117161 | 20613.83 | 6.99% | 14.00 |
| 2025-03-17 | 17.85 | 18.08 | -0.32 | -1.74% | 17.68 | 18.40 | 142018 | 25477.94 | 8.48% | 2.00 |
| 2025-03-14 | 17.35 | 18.40 | 0.98 | 5.63% | 17.27 | 18.91 | 272315 | 49854.21 | 16.25% | 4.00 |
| 2025-03-13 | 16.60 | 17.42 | 0.74 | 4.44% | 16.56 | 17.65 | 239449 | 41044.87 | 14.29% | 0.00 |
| 2025-03-12 | 15.81 | 16.68 | 0.91 | 5.77% | 15.62 | 17.13 | 193766 | 31915.41 | 11.56% | 5.00 |
| 2025-03-11 | 15.96 | 15.77 | -0.34 | -2.11% | 15.53 | 15.99 | 80329 | 12654.07 | 4.79% | 0.00 |
| 2025-03-10 | 15.70 | 16.11 | 0.22 | 1.38% | 15.63 | 16.33 | 102848 | 16519.60 | 6.14% | 0.00 |
| 2025-03-07 | 16.05 | 15.89 | -0.29 | -1.79% | 15.68 | 16.42 | 123782 | 19738.72 | 7.39% | 0.00 |
| 2025-03-06 | 15.38 | 16.18 | 0.93 | 6.10% | 15.27 | 16.23 | 136596 | 21616.15 | 8.15% | 0.00 |
| 2025-03-05 | 15.47 | 15.25 | -0.22 | -1.42% | 15.08 | 15.48 | 71332 | 10857.46 | 4.26% | 0.00 |
| 2025-03-04 | 15.38 | 15.47 | -0.12 | -0.77% | 15.20 | 15.70 | 79755 | 12309.81 | 4.76% | 0.00 |
| 2025-03-03 | 15.86 | 15.59 | -0.57 | -3.53% | 15.36 | 16.15 | 149692 | 23548.90 | 8.93% | 0.00 |
| 2025-02-28 | 16.20 | 16.16 | 0.19 | 1.19% | 15.97 | 16.86 | 209185 | 34316.55 | 12.49% | 0.00 |
| 2025-02-27 | 16.08 | 15.97 | -0.20 | -1.24% | 15.53 | 16.43 | 115420 | 18463.40 | 6.89% | 2.00 |
| 2025-02-26 | 15.94 | 16.17 | 0.30 | 1.89% | 15.78 | 16.67 | 129364 | 20873.40 | 7.72% | 0.00 |
| 2025-02-25 | 15.93 | 15.87 | -0.27 | -1.67% | 15.76 | 16.30 | 78278 | 12566.65 | 4.67% | 0.00 |
| 2025-02-24 | 16.14 | 16.14 | -0.12 | -0.74% | 16.03 | 16.58 | 92655 | 15059.29 | 5.53% | 1.00 |
| 2025-02-21 | 16.30 | 16.26 | -0.04 | -0.25% | 15.75 | 16.35 | 120890 | 19431.54 | 7.22% | 8.00 |
| 2025-02-20 | 16.25 | 16.30 | 0.04 | 0.25% | 16.06 | 16.55 | 67638 | 10988.36 | 4.04% | 0.00 |
| 2025-02-19 | 16.15 | 16.26 | 0.08 | 0.49% | 16.04 | 16.34 | 64208 | 10419.31 | 3.83% | 0.00 |
| 2025-02-18 | 17.11 | 16.18 | -0.97 | -5.66% | 16.10 | 17.11 | 114812 | 18910.11 | 6.85% | 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。
