| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.15 | 17.27 | 0.10 | 0.58% | 17.09 | 17.28 | 30383 | 5224.12 | 1.38% | 0.00 |
| 2025-09-15 | 17.20 | 17.17 | 0.00 | 0.00% | 17.02 | 17.24 | 28111 | 4816.83 | 1.28% | 0.00 |
| 2025-09-12 | 17.30 | 17.17 | -0.11 | -0.64% | 17.16 | 17.42 | 36306 | 6273.54 | 1.65% | 0.00 |
| 2025-09-11 | 17.01 | 17.28 | 0.28 | 1.65% | 16.83 | 17.30 | 40987 | 7024.80 | 1.86% | 0.00 |
| 2025-09-10 | 17.19 | 17.00 | -0.19 | -1.11% | 16.93 | 17.26 | 42787 | 7295.49 | 1.94% | 0.00 |
| 2025-09-09 | 17.49 | 17.19 | -0.33 | -1.88% | 17.12 | 17.49 | 35455 | 6125.73 | 1.61% | 0.00 |
| 2025-09-08 | 17.32 | 17.52 | 0.24 | 1.39% | 17.24 | 17.52 | 37264 | 6470.56 | 1.69% | 0.00 |
| 2025-09-05 | 17.18 | 17.28 | 0.16 | 0.93% | 17.09 | 17.39 | 40662 | 7022.87 | 1.85% | 0.00 |
| 2025-09-04 | 17.28 | 17.12 | -0.08 | -0.47% | 16.90 | 17.36 | 45165 | 7759.97 | 2.05% | 0.00 |
| 2025-09-03 | 17.80 | 17.20 | -0.48 | -2.71% | 17.14 | 17.80 | 55134 | 9599.07 | 2.50% | 0.00 |
| 2025-09-02 | 17.99 | 17.68 | -0.25 | -1.39% | 17.46 | 17.99 | 69518 | 12282.08 | 3.16% | 0.00 |
| 2025-09-01 | 17.90 | 17.93 | 0.07 | 0.39% | 17.78 | 18.08 | 58113 | 10409.22 | 2.64% | 0.00 |
| 2025-08-29 | 18.23 | 17.86 | -0.45 | -2.46% | 17.77 | 18.23 | 90307 | 16221.75 | 4.10% | 0.00 |
| 2025-08-28 | 18.65 | 18.31 | -0.73 | -3.83% | 17.71 | 18.82 | 186561 | 33963.54 | 8.48% | 1.00 |
| 2025-08-27 | 19.80 | 19.04 | -0.57 | -2.91% | 19.01 | 20.14 | 118484 | 23404.74 | 5.39% | 0.00 |
| 2025-08-26 | 19.25 | 19.61 | 0.38 | 1.98% | 19.12 | 19.88 | 100883 | 19818.70 | 4.59% | 0.00 |
| 2025-08-25 | 19.39 | 19.23 | -0.05 | -0.26% | 19.03 | 19.50 | 71104 | 13707.39 | 3.23% | 0.00 |
| 2025-08-22 | 19.26 | 19.28 | 0.01 | 0.05% | 19.10 | 19.39 | 48454 | 9316.10 | 2.20% | 0.00 |
| 2025-08-21 | 19.40 | 19.27 | -0.07 | -0.36% | 19.11 | 19.59 | 56862 | 10987.27 | 2.58% | 0.00 |
| 2025-08-20 | 19.20 | 19.34 | 0.03 | 0.16% | 19.03 | 19.35 | 54294 | 10403.18 | 2.47% | 0.00 |
| 2025-08-19 | 19.10 | 19.31 | 0.18 | 0.94% | 18.94 | 19.59 | 96607 | 18625.18 | 4.39% | 0.00 |
| 2025-08-18 | 19.31 | 19.13 | 0.03 | 0.16% | 19.02 | 19.41 | 68370 | 13141.34 | 3.11% | 0.00 |
| 2025-08-15 | 18.81 | 19.10 | 0.12 | 0.63% | 18.77 | 19.28 | 59915 | 11403.40 | 2.72% | 0.00 |
| 2025-08-14 | 19.54 | 18.98 | -0.59 | -3.01% | 18.72 | 19.55 | 101203 | 19320.06 | 4.60% | 0.00 |
| 2025-08-13 | 19.51 | 19.57 | 0.10 | 0.51% | 19.41 | 19.71 | 50878 | 9933.20 | 2.31% | 0.00 |
| 2025-08-12 | 19.68 | 19.47 | -0.14 | -0.71% | 19.36 | 19.68 | 42783 | 8329.98 | 1.94% | 0.00 |
| 2025-08-11 | 19.80 | 19.61 | -0.08 | -0.41% | 19.48 | 19.82 | 59895 | 11747.41 | 2.72% | 0.00 |
| 2025-08-08 | 19.81 | 19.69 | -0.24 | -1.20% | 19.36 | 19.95 | 76972 | 15121.09 | 3.50% | 6.00 |
| 2025-08-07 | 19.79 | 19.93 | 0.35 | 1.79% | 19.42 | 20.02 | 82325 | 16279.18 | 3.74% | 0.00 |
| 2025-08-06 | 19.62 | 19.58 | 0.05 | 0.26% | 19.40 | 19.72 | 56580 | 11052.78 | 2.57% | 0.00 |
| 2025-08-05 | 19.69 | 19.53 | -0.32 | -1.61% | 19.49 | 20.18 | 92168 | 18119.54 | 4.19% | 0.00 |
| 2025-08-04 | 19.00 | 19.85 | 0.63 | 3.28% | 18.92 | 20.18 | 139624 | 27546.97 | 6.35% | 0.00 |
| 2025-08-01 | 18.66 | 19.22 | 0.89 | 4.86% | 18.38 | 19.25 | 108886 | 20448.23 | 4.95% | 4.00 |
| 2025-07-31 | 18.52 | 18.33 | -0.10 | -0.54% | 18.25 | 18.58 | 50656 | 9317.43 | 2.30% | 5.00 |
| 2025-07-30 | 18.67 | 18.43 | -0.32 | -1.71% | 18.26 | 18.72 | 54375 | 10057.32 | 2.47% | 0.00 |
| 2025-07-29 | 18.37 | 18.75 | 0.41 | 2.24% | 18.02 | 19.07 | 97659 | 18049.19 | 4.44% | 0.00 |
| 2025-07-28 | 18.45 | 18.34 | -0.03 | -0.16% | 18.23 | 18.50 | 43089 | 7906.58 | 1.96% | 0.00 |
| 2025-07-25 | 18.23 | 18.37 | 0.22 | 1.21% | 18.13 | 18.43 | 56118 | 10254.65 | 2.55% | 0.00 |
| 2025-07-24 | 17.90 | 18.15 | 0.26 | 1.45% | 17.86 | 18.17 | 46104 | 8333.76 | 2.10% | 0.00 |
| 2025-07-23 | 18.13 | 17.89 | -0.26 | -1.43% | 17.84 | 18.20 | 45768 | 8246.40 | 2.08% | 0.00 |
| 2025-07-22 | 18.01 | 18.15 | 0.15 | 0.83% | 17.92 | 18.23 | 58496 | 10556.75 | 2.66% | 0.00 |
| 2025-07-21 | 18.09 | 18.00 | 0.02 | 0.11% | 17.85 | 18.09 | 44466 | 7987.07 | 2.02% | 0.00 |
| 2025-07-18 | 17.91 | 17.98 | 0.08 | 0.45% | 17.83 | 18.15 | 50061 | 8987.58 | 2.28% | 0.00 |
| 2025-07-17 | 17.93 | 17.90 | -0.03 | -0.17% | 17.78 | 18.02 | 45155 | 8086.36 | 2.05% | 0.00 |
| 2025-07-16 | 17.96 | 17.93 | -0.20 | -1.10% | 17.83 | 18.17 | 61613 | 11085.22 | 2.80% | 0.00 |
| 2025-07-15 | 18.00 | 18.13 | 0.25 | 1.40% | 17.60 | 18.34 | 114385 | 20569.07 | 5.20% | 0.00 |
| 2025-07-14 | 17.70 | 17.88 | 0.26 | 1.48% | 17.49 | 17.89 | 51111 | 9043.05 | 2.32% | 0.00 |
| 2025-07-11 | 17.80 | 17.84 | -0.05 | -0.28% | 17.72 | 17.94 | 43691 | 7797.44 | 1.99% | 0.00 |
| 2025-07-10 | 17.61 | 17.89 | 0.25 | 1.42% | 17.50 | 17.94 | 50392 | 8951.09 | 2.29% | 0.00 |
| 2025-07-09 | 17.68 | 17.64 | -0.01 | -0.06% | 17.56 | 17.75 | 31898 | 5633.79 | 1.45% | 0.00 |
| 2025-07-08 | 17.44 | 17.65 | 0.23 | 1.32% | 17.41 | 17.65 | 32243 | 5674.66 | 1.47% | 0.00 |
| 2025-07-07 | 17.40 | 17.42 | 0.01 | 0.06% | 17.32 | 17.49 | 20559 | 3577.31 | 0.93% | 0.00 |
| 2025-07-04 | 17.55 | 17.41 | -0.17 | -0.97% | 17.39 | 17.62 | 27868 | 4880.99 | 1.27% | 0.00 |
| 2025-07-03 | 17.46 | 17.58 | 0.12 | 0.69% | 17.38 | 17.61 | 30254 | 5297.60 | 1.38% | 0.00 |
| 2025-07-02 | 17.55 | 17.46 | -0.07 | -0.40% | 17.34 | 17.57 | 26262 | 4574.53 | 1.19% | 0.00 |
| 2025-07-01 | 17.65 | 17.53 | -0.06 | -0.34% | 17.33 | 17.65 | 32250 | 5637.27 | 1.47% | 0.00 |
| 2025-06-30 | 17.40 | 17.59 | 0.25 | 1.44% | 17.33 | 17.65 | 38888 | 6814.80 | 1.77% | 0.00 |
| 2025-06-27 | 17.31 | 17.34 | 0.06 | 0.35% | 17.29 | 17.62 | 43060 | 7502.20 | 1.96% | 0.00 |
| 2025-06-26 | 17.45 | 17.28 | -0.17 | -0.97% | 17.25 | 17.53 | 39622 | 6896.97 | 1.80% | 0.00 |
| 2025-06-25 | 17.15 | 17.45 | 0.30 | 1.75% | 17.15 | 17.46 | 39439 | 6834.13 | 1.79% | 0.00 |
| 2025-06-24 | 16.79 | 17.15 | 0.39 | 2.33% | 16.76 | 17.18 | 27108 | 4623.42 | 1.23% | 0.00 |
| 2025-06-23 | 16.35 | 16.76 | 0.25 | 1.51% | 16.21 | 16.77 | 22166 | 3683.83 | 1.01% | 0.00 |
| 2025-06-20 | 16.66 | 16.51 | -0.19 | -1.14% | 16.50 | 16.82 | 23927 | 3979.60 | 1.09% | 0.00 |
| 2025-06-19 | 17.11 | 16.70 | -0.45 | -2.62% | 16.60 | 17.18 | 43023 | 7270.30 | 1.96% | 0.00 |
| 2025-06-18 | 17.10 | 17.15 | -0.08 | -0.46% | 17.06 | 17.51 | 29942 | 5155.31 | 1.36% | 0.00 |
| 2025-06-17 | 17.32 | 17.23 | -0.15 | -0.86% | 17.11 | 17.38 | 32335 | 5570.57 | 1.47% | 0.00 |
| 2025-06-16 | 17.11 | 17.38 | 0.16 | 0.93% | 17.02 | 17.46 | 31337 | 5440.85 | 1.42% | 0.00 |
| 2025-06-13 | 17.60 | 17.22 | -0.54 | -3.04% | 17.20 | 17.80 | 54349 | 9447.81 | 2.47% | 0.00 |
| 2025-06-12 | 17.45 | 17.76 | 0.29 | 1.66% | 17.33 | 18.21 | 83642 | 14896.98 | 3.80% | 0.00 |
| 2025-06-11 | 17.39 | 17.47 | 0.10 | 0.58% | 17.21 | 17.66 | 36385 | 6381.21 | 1.65% | 0.00 |
| 2025-06-10 | 17.62 | 17.37 | -0.42 | -2.36% | 17.13 | 17.78 | 51407 | 8973.85 | 2.34% | 0.00 |
| 2025-06-09 | 17.40 | 17.79 | 0.39 | 2.24% | 17.37 | 17.81 | 42143 | 7392.83 | 1.92% | 8.00 |
| 2025-06-06 | 17.59 | 17.40 | -0.23 | -1.30% | 17.29 | 17.62 | 31187 | 5424.75 | 1.42% | 0.00 |
| 2025-06-05 | 17.45 | 17.63 | 0.15 | 0.86% | 17.33 | 17.63 | 35096 | 6133.77 | 1.60% | 0.00 |
| 2025-06-04 | 17.35 | 17.48 | 0.12 | 0.69% | 17.32 | 17.55 | 24712 | 4315.03 | 1.12% | 0.00 |
| 2025-06-03 | 17.11 | 17.36 | 0.16 | 0.93% | 17.08 | 17.63 | 27334 | 4761.35 | 1.24% | 0.00 |
| 2025-05-30 | 17.28 | 17.20 | -0.19 | -1.09% | 17.15 | 17.47 | 28756 | 4981.50 | 1.31% | 0.00 |
| 2025-05-29 | 16.97 | 17.39 | 0.31 | 1.81% | 16.92 | 17.45 | 33766 | 5852.57 | 1.53% | 0.00 |
| 2025-05-28 | 17.06 | 17.08 | 0.08 | 0.47% | 16.98 | 17.37 | 30178 | 5178.74 | 1.37% | 0.00 |
| 2025-05-27 | 17.10 | 17.00 | -0.15 | -0.87% | 16.86 | 17.13 | 23145 | 3932.02 | 1.05% | 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。
