| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 15.64 | 15.68 | 0.08 | 0.51% | 15.59 | 15.76 | 33669 | 5279.91 | 0.75% | 0.00 |
| 2026-03-24 | 15.65 | 15.60 | 0.16 | 1.04% | 15.43 | 15.70 | 35011 | 5441.27 | 0.78% | 0.00 |
| 2026-03-23 | 16.08 | 15.44 | -0.78 | -4.81% | 15.37 | 16.19 | 62655 | 9813.60 | 1.39% | 0.00 |
| 2026-03-20 | 16.61 | 16.22 | -0.34 | -2.05% | 16.22 | 16.64 | 39180 | 6428.06 | 0.87% | 0.00 |
| 2026-03-19 | 16.72 | 16.56 | -0.26 | -1.55% | 16.50 | 16.79 | 40037 | 6645.31 | 0.89% | 0.00 |
| 2026-03-18 | 16.80 | 16.82 | 0.04 | 0.24% | 16.61 | 16.85 | 36080 | 6041.82 | 0.80% | 0.00 |
| 2026-03-17 | 16.85 | 16.78 | 0.00 | 0.00% | 16.76 | 17.11 | 51531 | 8715.26 | 1.14% | 0.00 |
| 2026-03-16 | 16.90 | 16.78 | -0.10 | -0.59% | 16.74 | 16.92 | 36840 | 6190.24 | 0.82% | 0.00 |
| 2026-03-13 | 16.90 | 16.88 | -0.05 | -0.30% | 16.83 | 16.98 | 35632 | 6016.58 | 0.79% | 0.00 |
| 2026-03-12 | 17.09 | 16.93 | -0.15 | -0.88% | 16.86 | 17.11 | 40668 | 6897.61 | 0.90% | 0.00 |
| 2026-03-11 | 17.10 | 17.08 | -0.02 | -0.12% | 17.01 | 17.27 | 38191 | 6537.21 | 0.85% | 0.00 |
| 2026-03-10 | 17.00 | 17.10 | 0.17 | 1.00% | 16.95 | 17.14 | 40293 | 6866.69 | 0.89% | 0.00 |
| 2026-03-09 | 17.03 | 16.93 | -0.22 | -1.28% | 16.79 | 17.04 | 43646 | 7372.19 | 0.97% | 0.00 |
| 2026-03-06 | 16.82 | 17.15 | 0.26 | 1.54% | 16.82 | 17.16 | 32987 | 5626.19 | 0.73% | 50.00 |
| 2026-03-05 | 16.94 | 16.89 | 0.16 | 0.96% | 16.77 | 17.02 | 37560 | 6340.61 | 0.83% | 0.00 |
| 2026-03-04 | 17.04 | 16.73 | -0.35 | -2.05% | 16.72 | 17.14 | 51069 | 8623.81 | 1.13% | 0.00 |
| 2026-03-03 | 17.31 | 17.08 | -0.19 | -1.10% | 17.02 | 17.43 | 63455 | 10885.48 | 1.41% | 0.00 |
| 2026-03-02 | 17.59 | 17.27 | -0.55 | -3.09% | 17.15 | 17.64 | 72515 | 12574.51 | 1.61% | 0.00 |
| 2026-02-27 | 17.91 | 17.82 | -0.09 | -0.50% | 17.78 | 17.94 | 48092 | 8573.99 | 1.07% | 0.00 |
| 2026-02-26 | 18.14 | 17.91 | -0.28 | -1.54% | 17.88 | 18.41 | 76995 | 13912.54 | 1.71% | 0.00 |
| 2026-02-25 | 18.02 | 18.19 | 0.22 | 1.22% | 18.01 | 18.44 | 62410 | 11400.47 | 1.38% | 0.00 |
| 2026-02-24 | 17.95 | 17.97 | 0.04 | 0.22% | 17.94 | 18.14 | 44013 | 7924.65 | 0.98% | 0.00 |
| 2026-02-13 | 18.30 | 17.93 | -0.42 | -2.29% | 17.93 | 18.43 | 54225 | 9852.93 | 1.20% | 0.00 |
| 2026-02-12 | 18.54 | 18.35 | -0.19 | -1.02% | 18.18 | 18.57 | 80376 | 14768.04 | 1.78% | 0.00 |
| 2026-02-11 | 18.13 | 18.54 | 0.49 | 2.71% | 18.05 | 18.61 | 105154 | 19381.70 | 2.33% | 0.00 |
| 2026-02-10 | 18.18 | 18.05 | -0.16 | -0.88% | 18.03 | 18.21 | 43233 | 7825.82 | 0.96% | 0.00 |
| 2026-02-09 | 18.24 | 18.21 | -0.02 | -0.11% | 18.13 | 18.30 | 49498 | 8999.04 | 1.10% | 0.00 |
| 2026-02-06 | 18.19 | 18.23 | 0.04 | 0.22% | 18.12 | 18.30 | 54767 | 9985.28 | 1.21% | 0.00 |
| 2026-02-05 | 18.10 | 18.19 | 0.05 | 0.28% | 18.01 | 18.24 | 54692 | 9924.95 | 1.21% | 0.00 |
| 2026-02-04 | 18.06 | 18.14 | -0.01 | -0.06% | 17.95 | 18.25 | 50495 | 9127.32 | 1.12% | 0.00 |
| 2026-02-03 | 17.84 | 18.15 | 0.43 | 2.43% | 17.79 | 18.18 | 61589 | 11138.02 | 1.36% | 0.00 |
| 2026-02-02 | 17.65 | 17.72 | 0.17 | 0.97% | 17.62 | 18.21 | 92753 | 16646.63 | 2.06% | 0.00 |
| 2026-01-30 | 17.92 | 17.55 | -0.48 | -2.66% | 17.55 | 18.00 | 94022 | 16643.37 | 2.08% | 0.00 |
| 2026-01-29 | 17.42 | 18.03 | 0.12 | 0.67% | 17.04 | 18.09 | 147942 | 26147.25 | 3.28% | 0.00 |
| 2026-01-28 | 18.20 | 17.91 | -0.33 | -1.81% | 17.91 | 18.27 | 92389 | 16677.36 | 2.05% | 0.00 |
| 2026-01-27 | 18.70 | 18.24 | -0.63 | -3.34% | 18.03 | 18.72 | 127037 | 23190.91 | 2.81% | 6.00 |
| 2026-01-26 | 18.90 | 18.87 | 0.12 | 0.64% | 18.70 | 19.24 | 160270 | 30307.88 | 3.55% | 0.00 |
| 2026-01-23 | 18.59 | 18.75 | 0.30 | 1.63% | 18.56 | 18.86 | 110476 | 20646.12 | 2.45% | 0.00 |
| 2026-01-22 | 18.55 | 18.45 | -0.03 | -0.16% | 18.36 | 18.56 | 64793 | 11947.29 | 1.44% | 0.00 |
| 2026-01-21 | 18.53 | 18.48 | -0.09 | -0.48% | 18.46 | 18.84 | 91377 | 16989.77 | 2.02% | 0.00 |
| 2026-01-20 | 18.55 | 18.57 | 0.09 | 0.49% | 18.41 | 18.73 | 69680 | 12915.47 | 1.54% | 1.00 |
| 2026-01-19 | 18.74 | 18.48 | -0.31 | -1.65% | 18.45 | 18.76 | 97164 | 18085.70 | 2.15% | 0.00 |
| 2026-01-16 | 19.07 | 18.79 | -0.27 | -1.42% | 18.78 | 19.26 | 130933 | 24780.00 | 2.90% | 0.00 |
| 2026-01-15 | 19.31 | 19.06 | -0.62 | -3.15% | 18.92 | 19.50 | 200851 | 38477.41 | 4.45% | 0.00 |
| 2026-01-14 | 19.35 | 19.68 | 0.09 | 0.46% | 19.15 | 20.32 | 342678 | 67604.91 | 7.59% | 10.00 |
| 2026-01-13 | 19.40 | 19.59 | 0.37 | 1.93% | 19.00 | 20.09 | 360201 | 70876.59 | 7.98% | 0.00 |
| 2026-01-12 | 18.89 | 19.22 | 0.57 | 3.06% | 18.89 | 19.50 | 266440 | 51226.77 | 5.90% | 0.00 |
| 2026-01-09 | 17.87 | 18.65 | 0.81 | 4.54% | 17.87 | 18.82 | 230937 | 42813.58 | 5.12% | 0.00 |
| 2026-01-08 | 17.44 | 17.84 | 0.37 | 2.12% | 17.42 | 18.02 | 107151 | 19077.89 | 2.37% | 0.00 |
| 2026-01-07 | 17.69 | 17.47 | -0.25 | -1.41% | 17.45 | 17.72 | 66032 | 11588.61 | 1.46% | 0.00 |
| 2026-01-06 | 17.69 | 17.72 | 0.00 | 0.00% | 17.57 | 17.82 | 95220 | 16840.14 | 2.11% | 0.00 |
| 2026-01-05 | 17.18 | 17.72 | 0.61 | 3.57% | 17.13 | 17.73 | 114658 | 20088.44 | 2.54% | 0.00 |
| 2025-12-31 | 17.14 | 17.11 | -0.02 | -0.12% | 17.07 | 17.24 | 43173 | 7404.65 | 0.96% | 0.00 |
| 2025-12-30 | 17.27 | 17.13 | -0.18 | -1.04% | 17.12 | 17.30 | 45357 | 7790.62 | 1.01% | 0.00 |
| 2025-12-29 | 17.33 | 17.31 | -0.13 | -0.75% | 17.26 | 17.49 | 45856 | 7951.99 | 1.02% | 0.00 |
| 2025-12-26 | 17.17 | 17.44 | 0.23 | 1.34% | 17.16 | 17.66 | 83977 | 14677.75 | 1.86% | 0.00 |
| 2025-12-25 | 17.10 | 17.21 | 0.07 | 0.41% | 17.09 | 17.26 | 41471 | 7133.08 | 0.92% | 0.00 |
| 2025-12-24 | 17.02 | 17.14 | 0.12 | 0.71% | 16.96 | 17.16 | 45908 | 7835.09 | 1.02% | 1.00 |
| 2025-12-23 | 17.35 | 17.02 | -0.39 | -2.24% | 16.96 | 17.36 | 76240 | 13054.66 | 1.69% | 0.00 |
| 2025-12-22 | 17.30 | 17.41 | 0.04 | 0.23% | 17.19 | 17.42 | 69658 | 12051.29 | 1.54% | 0.00 |
| 2025-12-19 | 17.60 | 17.37 | -0.41 | -2.31% | 17.20 | 17.60 | 136852 | 23778.99 | 3.03% | 0.00 |
| 2025-12-18 | 16.64 | 17.78 | 1.08 | 6.47% | 16.58 | 17.84 | 211721 | 36842.22 | 4.69% | 0.00 |
| 2025-12-17 | 16.54 | 16.70 | 0.15 | 0.91% | 16.46 | 16.90 | 69500 | 11575.82 | 1.54% | 0.00 |
| 2025-12-16 | 16.45 | 16.55 | 0.10 | 0.61% | 16.38 | 16.58 | 45571 | 7524.41 | 1.01% | 0.00 |
| 2025-12-15 | 16.46 | 16.45 | -0.07 | -0.42% | 16.40 | 16.58 | 35048 | 5772.92 | 0.78% | 0.00 |
| 2025-12-12 | 16.62 | 16.52 | -0.06 | -0.36% | 16.36 | 16.64 | 66052 | 10870.99 | 1.46% | 0.00 |
| 2025-12-11 | 16.87 | 16.58 | -0.29 | -1.72% | 16.57 | 16.94 | 52285 | 8739.24 | 1.16% | 19.00 |
| 2025-12-10 | 17.12 | 16.87 | -0.22 | -1.29% | 16.78 | 17.12 | 72871 | 12303.50 | 1.61% | 0.00 |
| 2025-12-09 | 17.35 | 17.09 | -0.23 | -1.33% | 17.07 | 17.39 | 46937 | 8082.32 | 1.04% | 0.00 |
| 2025-12-08 | 17.34 | 17.32 | -0.02 | -0.12% | 17.30 | 17.46 | 44041 | 7648.71 | 0.98% | 0.00 |
| 2025-12-05 | 17.33 | 17.34 | 0.01 | 0.06% | 16.99 | 17.36 | 54520 | 9355.85 | 1.21% | 0.00 |
| 2025-12-04 | 17.62 | 17.33 | -0.28 | -1.59% | 17.18 | 17.63 | 59615 | 10323.87 | 1.32% | 0.00 |
| 2025-12-03 | 17.78 | 17.61 | -0.14 | -0.79% | 17.48 | 17.81 | 58314 | 10264.96 | 1.29% | 0.00 |
| 2025-12-02 | 17.88 | 17.75 | -0.13 | -0.73% | 17.73 | 17.88 | 30364 | 5395.14 | 0.67% | 0.00 |
| 2025-12-01 | 17.78 | 17.88 | 0.10 | 0.56% | 17.75 | 17.94 | 39874 | 7123.04 | 0.88% | 0.00 |
| 2025-11-28 | 17.88 | 17.78 | -0.07 | -0.39% | 17.68 | 17.88 | 26891 | 4778.18 | 0.60% | 0.00 |
| 2025-11-27 | 17.95 | 17.85 | -0.10 | -0.56% | 17.80 | 17.95 | 34250 | 6116.14 | 0.76% | 0.00 |
| 2025-11-26 | 17.78 | 17.95 | 0.17 | 0.96% | 17.74 | 18.09 | 81146 | 14543.15 | 1.80% | 0.00 |
| 2025-11-25 | 17.88 | 17.78 | -0.06 | -0.34% | 17.73 | 17.95 | 58492 | 10430.24 | 1.30% | 0.00 |
| 2025-11-24 | 17.78 | 17.84 | 0.10 | 0.56% | 17.65 | 17.88 | 32866 | 5839.32 | 0.73% | 0.00 |
三诺生物(300298)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。
