| 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 | 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 |
| 2025-11-21 | 18.10 | 17.74 | -0.37 | -2.04% | 17.67 | 18.13 | 68584 | 12263.08 | 1.52% | 0.00 |
| 2025-11-20 | 18.21 | 18.11 | -0.06 | -0.33% | 18.08 | 18.28 | 42155 | 7652.36 | 0.93% | 0.00 |
| 2025-11-19 | 18.33 | 18.17 | -0.21 | -1.14% | 18.15 | 18.42 | 59304 | 10817.55 | 1.31% | 0.00 |
| 2025-11-18 | 18.58 | 18.38 | -0.18 | -0.97% | 18.36 | 18.58 | 52063 | 9606.99 | 1.15% | 0.00 |
| 2025-11-17 | 18.74 | 18.56 | -0.28 | -1.49% | 18.51 | 18.82 | 59495 | 11064.10 | 1.32% | 0.00 |
| 2025-11-14 | 18.65 | 18.84 | 0.15 | 0.80% | 18.63 | 19.05 | 95223 | 18022.03 | 2.11% | 0.00 |
| 2025-11-13 | 18.71 | 18.69 | 0.01 | 0.05% | 18.53 | 18.72 | 48090 | 8959.81 | 1.07% | 0.00 |
| 2025-11-12 | 18.57 | 18.68 | 0.08 | 0.43% | 18.57 | 18.78 | 53471 | 9998.00 | 1.18% | 0.00 |
| 2025-11-11 | 18.64 | 18.60 | -0.03 | -0.16% | 18.50 | 18.68 | 53473 | 9939.13 | 1.18% | 0.00 |
| 2025-11-10 | 18.37 | 18.63 | 0.27 | 1.47% | 18.30 | 18.64 | 72331 | 13397.87 | 1.60% | 0.00 |
| 2025-11-07 | 18.48 | 18.36 | -0.19 | -1.02% | 18.32 | 18.54 | 64882 | 11928.01 | 1.44% | 0.00 |
| 2025-11-06 | 18.57 | 18.55 | -0.08 | -0.43% | 18.36 | 18.69 | 81434 | 15077.59 | 1.80% | 0.00 |
| 2025-11-05 | 18.60 | 18.63 | 0.02 | 0.11% | 18.53 | 18.73 | 38658 | 7202.32 | 0.86% | 0.00 |
| 2025-11-04 | 18.93 | 18.61 | -0.31 | -1.64% | 18.55 | 18.96 | 72025 | 13469.04 | 1.60% | 0.00 |
| 2025-11-03 | 19.02 | 18.92 | -0.03 | -0.16% | 18.83 | 19.05 | 49811 | 9422.22 | 1.10% | 0.00 |
| 2025-10-31 | 18.80 | 18.95 | 0.12 | 0.64% | 18.71 | 19.02 | 63137 | 11942.50 | 1.40% | 0.00 |
| 2025-10-30 | 18.94 | 18.83 | -0.11 | -0.58% | 18.71 | 18.94 | 56587 | 10640.23 | 1.25% | 0.00 |
| 2025-10-29 | 19.00 | 18.94 | -0.17 | -0.89% | 18.88 | 19.04 | 54138 | 10241.94 | 1.20% | 0.00 |
| 2025-10-28 | 19.15 | 19.11 | -0.04 | -0.21% | 18.95 | 19.19 | 63935 | 12182.03 | 1.42% | 0.00 |
| 2025-10-27 | 19.18 | 19.15 | 0.02 | 0.10% | 19.13 | 19.22 | 39399 | 7549.45 | 0.87% | 0.00 |
| 2025-10-24 | 19.36 | 19.13 | -0.23 | -1.19% | 19.08 | 19.43 | 65445 | 12571.76 | 1.45% | 0.00 |
| 2025-10-23 | 19.29 | 19.36 | 0.09 | 0.47% | 18.96 | 19.42 | 57425 | 11014.48 | 1.27% | 0.00 |
| 2025-10-22 | 19.18 | 19.27 | 0.08 | 0.42% | 19.04 | 19.43 | 58916 | 11333.71 | 1.31% | 0.00 |
| 2025-10-21 | 19.09 | 19.19 | 0.06 | 0.31% | 19.01 | 19.24 | 36393 | 6970.68 | 0.81% | 0.00 |
| 2025-10-20 | 19.22 | 19.13 | 0.02 | 0.10% | 18.88 | 19.26 | 48399 | 9206.41 | 1.07% | 0.00 |
| 2025-10-17 | 19.50 | 19.11 | -0.34 | -1.75% | 19.05 | 19.59 | 62591 | 12062.22 | 1.39% | 0.00 |
| 2025-10-16 | 19.76 | 19.45 | -0.27 | -1.37% | 19.43 | 19.76 | 54966 | 10742.00 | 1.22% | 0.00 |
| 2025-10-15 | 19.70 | 19.72 | 0.02 | 0.10% | 19.51 | 19.75 | 46828 | 9200.65 | 1.04% | 0.00 |
| 2025-10-14 | 19.76 | 19.70 | -0.04 | -0.20% | 19.62 | 19.86 | 58545 | 11559.90 | 1.30% | 0.00 |
| 2025-10-13 | 19.84 | 19.74 | -0.30 | -1.50% | 19.61 | 19.84 | 68716 | 13553.67 | 1.52% | 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。
