| 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 | 15.38 | 15.50 | 0.12 | 0.78% | 15.37 | 15.67 | 38672 | 6001.52 | 1.76% | 0.00 |
| 2026-03-24 | 15.20 | 15.38 | 0.50 | 3.36% | 14.88 | 15.41 | 38794 | 5873.20 | 1.76% | 0.00 |
| 2026-03-23 | 15.90 | 14.88 | -1.24 | -7.69% | 14.80 | 15.90 | 81311 | 12460.91 | 3.69% | 0.00 |
| 2026-03-20 | 16.99 | 16.12 | -0.76 | -4.50% | 16.11 | 17.07 | 56059 | 9225.48 | 2.55% | 0.00 |
| 2026-03-19 | 17.23 | 16.88 | -0.53 | -3.04% | 16.76 | 17.24 | 61335 | 10370.68 | 2.79% | 0.00 |
| 2026-03-18 | 17.29 | 17.41 | 0.20 | 1.16% | 17.06 | 17.47 | 69030 | 11883.21 | 3.13% | 0.00 |
| 2026-03-17 | 17.89 | 17.21 | -0.61 | -3.42% | 17.19 | 17.94 | 56858 | 9955.19 | 2.58% | 0.00 |
| 2026-03-16 | 18.25 | 17.82 | -0.59 | -3.20% | 17.53 | 18.40 | 86482 | 15456.03 | 3.93% | 0.00 |
| 2026-03-13 | 18.68 | 18.41 | -0.45 | -2.39% | 18.29 | 18.99 | 83889 | 15681.46 | 3.81% | 0.00 |
| 2026-03-12 | 18.50 | 18.86 | 0.42 | 2.28% | 18.41 | 18.99 | 89918 | 16895.78 | 4.08% | 0.00 |
| 2026-03-11 | 18.71 | 18.44 | -0.34 | -1.81% | 18.39 | 19.11 | 62082 | 11572.93 | 2.82% | 0.00 |
| 2026-03-10 | 18.64 | 18.78 | 0.40 | 2.18% | 18.46 | 18.90 | 59403 | 11122.82 | 2.70% | 0.00 |
| 2026-03-09 | 18.27 | 18.38 | -0.22 | -1.18% | 17.77 | 18.48 | 74185 | 13414.83 | 3.37% | 0.00 |
| 2026-03-06 | 18.38 | 18.60 | 0.10 | 0.54% | 18.06 | 18.63 | 58323 | 10694.52 | 2.65% | 0.00 |
| 2026-03-05 | 18.48 | 18.50 | 0.31 | 1.70% | 18.21 | 18.74 | 65135 | 12038.22 | 2.96% | 0.00 |
| 2026-03-04 | 18.00 | 18.19 | -0.02 | -0.11% | 17.90 | 18.38 | 74704 | 13546.78 | 3.39% | 0.00 |
| 2026-03-03 | 18.72 | 18.21 | -0.19 | -1.03% | 18.17 | 18.90 | 110538 | 20441.13 | 5.02% | 0.00 |
| 2026-03-02 | 18.69 | 18.40 | -0.81 | -4.22% | 18.15 | 18.94 | 110206 | 20356.71 | 5.00% | 0.00 |
| 2026-02-27 | 18.82 | 19.21 | 0.41 | 2.18% | 18.75 | 19.52 | 120900 | 23285.47 | 5.49% | 0.00 |
| 2026-02-26 | 18.68 | 18.80 | 0.12 | 0.64% | 18.61 | 19.35 | 83196 | 15705.05 | 3.78% | 0.00 |
| 2026-02-25 | 18.63 | 18.68 | -0.13 | -0.69% | 18.60 | 18.88 | 69682 | 13063.67 | 3.16% | 0.00 |
| 2026-02-24 | 18.90 | 18.81 | 0.07 | 0.37% | 18.33 | 18.95 | 76060 | 14212.05 | 3.45% | 0.00 |
| 2026-02-13 | 18.75 | 18.74 | -0.21 | -1.11% | 18.66 | 19.20 | 86976 | 16448.10 | 3.95% | 12.00 |
| 2026-02-12 | 19.15 | 18.95 | -0.26 | -1.35% | 18.73 | 19.20 | 112409 | 21303.68 | 5.10% | 90.00 |
| 2026-02-11 | 18.77 | 19.21 | 0.44 | 2.34% | 18.49 | 19.70 | 238723 | 46177.99 | 10.84% | 0.00 |
| 2026-02-10 | 17.23 | 18.77 | 1.66 | 9.70% | 17.05 | 19.48 | 286901 | 53952.52 | 13.03% | 0.00 |
| 2026-02-09 | 16.95 | 17.11 | 0.37 | 2.21% | 16.87 | 17.15 | 33319 | 5677.89 | 1.51% | 30.00 |
| 2026-02-06 | 16.76 | 16.74 | -0.11 | -0.65% | 16.53 | 16.97 | 43236 | 7246.30 | 1.96% | 5.00 |
| 2026-02-05 | 16.84 | 16.85 | -0.08 | -0.47% | 16.82 | 17.09 | 32060 | 5421.31 | 1.46% | 0.00 |
| 2026-02-04 | 17.25 | 16.93 | -0.43 | -2.48% | 16.69 | 17.30 | 75428 | 12745.77 | 3.42% | 0.00 |
| 2026-02-03 | 17.19 | 17.36 | 0.33 | 1.94% | 17.10 | 17.41 | 32144 | 5546.73 | 1.46% | 0.00 |
| 2026-02-02 | 17.46 | 17.03 | -0.38 | -2.18% | 17.00 | 17.54 | 47305 | 8173.77 | 2.15% | 0.00 |
| 2026-01-30 | 17.43 | 17.41 | -0.17 | -0.97% | 17.22 | 17.65 | 52615 | 9166.58 | 2.39% | 0.00 |
| 2026-01-29 | 17.62 | 17.58 | -0.07 | -0.40% | 17.44 | 18.07 | 76504 | 13621.62 | 3.47% | 9.00 |
| 2026-01-28 | 17.47 | 17.65 | 0.17 | 0.97% | 17.37 | 17.84 | 67651 | 11955.23 | 3.07% | 0.00 |
| 2026-01-27 | 17.45 | 17.48 | -0.07 | -0.40% | 17.14 | 17.60 | 37753 | 6546.91 | 1.71% | 0.00 |
| 2026-01-26 | 17.51 | 17.55 | 0.11 | 0.63% | 17.18 | 17.63 | 53716 | 9364.15 | 2.44% | 0.00 |
| 2026-01-23 | 17.43 | 17.44 | 0.02 | 0.11% | 17.30 | 17.46 | 40799 | 7096.69 | 1.85% | 1.00 |
| 2026-01-22 | 17.15 | 17.42 | 0.26 | 1.52% | 17.13 | 17.48 | 40767 | 7069.91 | 1.85% | 0.00 |
| 2026-01-21 | 17.21 | 17.16 | -0.11 | -0.64% | 17.10 | 17.29 | 30376 | 5220.47 | 1.38% | 0.00 |
| 2026-01-20 | 17.10 | 17.27 | 0.07 | 0.41% | 17.10 | 17.66 | 43605 | 7549.21 | 1.98% | 0.00 |
| 2026-01-19 | 17.08 | 17.20 | 0.10 | 0.58% | 16.91 | 17.30 | 35947 | 6168.35 | 1.63% | 0.00 |
| 2026-01-16 | 17.46 | 17.10 | -0.38 | -2.17% | 17.08 | 17.52 | 59768 | 10295.57 | 2.71% | 0.00 |
| 2026-01-15 | 17.80 | 17.48 | -0.35 | -1.96% | 17.43 | 18.02 | 73013 | 12890.63 | 3.32% | 0.00 |
| 2026-01-14 | 17.28 | 17.83 | 0.72 | 4.21% | 17.20 | 18.12 | 149862 | 26592.96 | 6.80% | 0.00 |
| 2026-01-13 | 17.63 | 17.11 | -0.52 | -2.95% | 17.07 | 17.63 | 73688 | 12715.17 | 3.35% | 0.00 |
| 2026-01-12 | 16.84 | 17.63 | 0.87 | 5.19% | 16.81 | 17.69 | 111988 | 19398.92 | 5.08% | 0.00 |
| 2026-01-09 | 16.74 | 16.76 | 0.02 | 0.12% | 16.58 | 16.86 | 42343 | 7060.43 | 1.92% | 0.00 |
| 2026-01-08 | 16.47 | 16.74 | 0.30 | 1.82% | 16.46 | 17.20 | 57257 | 9629.21 | 2.60% | 0.00 |
| 2026-01-07 | 16.45 | 16.44 | -0.04 | -0.24% | 16.34 | 16.52 | 31069 | 5108.35 | 1.41% | 0.00 |
| 2026-01-06 | 16.41 | 16.48 | 0.07 | 0.43% | 16.37 | 16.57 | 31502 | 5182.23 | 1.43% | 0.00 |
| 2026-01-05 | 16.29 | 16.41 | 0.16 | 0.98% | 16.14 | 16.44 | 30167 | 4930.48 | 1.37% | 0.00 |
| 2025-12-31 | 16.18 | 16.25 | 0.08 | 0.49% | 16.16 | 16.40 | 31046 | 5060.24 | 1.41% | 0.00 |
| 2025-12-30 | 15.86 | 16.17 | 0.27 | 1.70% | 15.85 | 16.37 | 42299 | 6846.21 | 1.92% | 0.00 |
| 2025-12-29 | 15.89 | 15.90 | 0.02 | 0.13% | 15.81 | 15.98 | 18113 | 2881.87 | 0.82% | 0.00 |
| 2025-12-26 | 16.06 | 15.88 | -0.18 | -1.12% | 15.83 | 16.06 | 21370 | 3406.83 | 0.97% | 0.00 |
| 2025-12-25 | 15.94 | 16.06 | 0.14 | 0.88% | 15.92 | 16.07 | 17210 | 2756.15 | 0.78% | 0.00 |
| 2025-12-24 | 15.83 | 15.92 | 0.14 | 0.89% | 15.73 | 15.95 | 14245 | 2262.63 | 0.65% | 0.00 |
| 2025-12-23 | 15.95 | 15.78 | -0.13 | -0.82% | 15.71 | 15.96 | 16068 | 2538.52 | 0.73% | 0.00 |
| 2025-12-22 | 15.98 | 15.91 | 0.01 | 0.06% | 15.86 | 15.99 | 15150 | 2412.96 | 0.69% | 0.00 |
| 2025-12-19 | 15.87 | 15.90 | 0.03 | 0.19% | 15.84 | 15.98 | 16964 | 2701.64 | 0.77% | 0.00 |
| 2025-12-18 | 15.63 | 15.87 | 0.16 | 1.02% | 15.63 | 15.97 | 18227 | 2898.09 | 0.83% | 0.00 |
| 2025-12-17 | 15.56 | 15.71 | 0.14 | 0.90% | 15.45 | 15.72 | 20920 | 3259.64 | 0.95% | 0.00 |
| 2025-12-16 | 15.70 | 15.57 | -0.16 | -1.02% | 15.53 | 15.72 | 16503 | 2572.53 | 0.75% | 0.00 |
| 2025-12-15 | 15.70 | 15.73 | -0.08 | -0.51% | 15.58 | 15.90 | 17994 | 2830.94 | 0.82% | 0.00 |
| 2025-12-12 | 15.80 | 15.81 | 0.01 | 0.06% | 15.74 | 15.92 | 16509 | 2612.44 | 0.75% | 0.00 |
| 2025-12-11 | 16.10 | 15.80 | -0.34 | -2.11% | 15.75 | 16.12 | 23110 | 3667.25 | 1.05% | 0.00 |
| 2025-12-10 | 16.04 | 16.14 | 0.09 | 0.56% | 15.83 | 16.14 | 19957 | 3193.47 | 0.91% | 0.00 |
| 2025-12-09 | 16.41 | 16.05 | -0.42 | -2.55% | 16.00 | 16.49 | 30294 | 4917.15 | 1.38% | 0.00 |
| 2025-12-08 | 16.34 | 16.47 | 0.14 | 0.86% | 16.30 | 16.56 | 31476 | 5174.79 | 1.43% | 0.00 |
| 2025-12-05 | 16.33 | 16.33 | 0.04 | 0.25% | 16.10 | 16.38 | 27419 | 4447.42 | 1.24% | 0.00 |
| 2025-12-04 | 16.54 | 16.29 | -0.32 | -1.93% | 16.20 | 16.60 | 27649 | 4523.62 | 1.26% | 0.00 |
| 2025-12-03 | 16.53 | 16.61 | 0.04 | 0.24% | 16.44 | 16.68 | 33419 | 5535.22 | 1.52% | 0.00 |
| 2025-12-02 | 16.90 | 16.57 | -0.21 | -1.25% | 16.51 | 16.90 | 34825 | 5775.84 | 1.58% | 0.00 |
| 2025-12-01 | 16.58 | 16.78 | 0.13 | 0.78% | 16.44 | 16.98 | 71706 | 11949.13 | 3.26% | 0.00 |
| 2025-11-28 | 15.53 | 16.65 | 1.07 | 6.87% | 15.52 | 17.37 | 144678 | 24252.00 | 6.57% | 0.00 |
| 2025-11-27 | 15.59 | 15.58 | 0.05 | 0.32% | 15.46 | 15.67 | 17475 | 2725.31 | 0.79% | 0.00 |
| 2025-11-26 | 15.85 | 15.53 | -0.28 | -1.77% | 15.52 | 15.96 | 28037 | 4399.94 | 1.27% | 0.00 |
| 2025-11-25 | 15.92 | 15.81 | -0.02 | -0.13% | 15.81 | 16.11 | 26812 | 4282.82 | 1.22% | 0.00 |
| 2025-11-24 | 15.64 | 15.83 | 0.24 | 1.54% | 15.43 | 15.91 | 31071 | 4861.75 | 1.41% | 0.00 |
三联虹普(300384)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。
