| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-05-26 | 16.98 | 17.15 | 0.14 | 0.82% | 16.87 | 17.15 | 26970 | 4589.12 | 1.23% | 0.00 |
| 2025-05-23 | 17.10 | 17.01 | -0.23 | -1.33% | 17.01 | 17.50 | 31123 | 5361.71 | 1.41% | 0.00 |
| 2025-05-22 | 17.40 | 17.24 | -0.27 | -1.54% | 17.10 | 17.54 | 34209 | 5917.25 | 1.55% | 0.00 |
| 2025-05-21 | 17.84 | 17.51 | -0.28 | -1.57% | 17.43 | 17.84 | 33320 | 5848.38 | 1.51% | 0.00 |
| 2025-05-20 | 17.55 | 17.79 | 0.29 | 1.66% | 17.38 | 17.83 | 37049 | 6552.68 | 1.68% | 0.00 |
| 2025-05-19 | 17.62 | 17.50 | -0.17 | -0.96% | 17.18 | 17.70 | 37407 | 6508.35 | 1.70% | 0.00 |
| 2025-05-16 | 17.68 | 17.67 | -0.09 | -0.51% | 17.63 | 17.89 | 31487 | 5592.88 | 1.43% | 0.00 |
| 2025-05-15 | 18.05 | 17.76 | -0.32 | -1.77% | 17.71 | 18.11 | 37936 | 6779.78 | 1.72% | 0.00 |
| 2025-05-14 | 17.97 | 18.08 | 0.05 | 0.28% | 17.90 | 18.20 | 50696 | 9157.86 | 2.30% | 0.00 |
| 2025-05-13 | 18.22 | 18.03 | 0.09 | 0.50% | 17.97 | 18.45 | 67979 | 12390.58 | 3.09% | 0.00 |
| 2025-05-12 | 17.84 | 17.94 | 0.28 | 1.59% | 17.79 | 17.97 | 42069 | 7524.35 | 1.91% | 0.00 |
| 2025-05-09 | 18.00 | 17.66 | -0.40 | -2.21% | 17.57 | 18.06 | 51023 | 9052.46 | 2.32% | 0.00 |
| 2025-05-08 | 17.81 | 18.06 | 0.16 | 0.89% | 17.78 | 18.15 | 56346 | 10166.19 | 2.56% | 0.00 |
| 2025-05-07 | 18.19 | 17.90 | 0.11 | 0.62% | 17.67 | 18.25 | 75046 | 13500.30 | 3.41% | 0.00 |
| 2025-05-06 | 17.35 | 17.79 | 0.61 | 3.55% | 17.29 | 17.86 | 57424 | 10122.51 | 2.61% | 0.00 |
| 2025-04-30 | 17.04 | 17.18 | 0.16 | 0.94% | 17.04 | 17.35 | 40442 | 6953.85 | 1.84% | 0.00 |
| 2025-04-29 | 16.84 | 17.02 | 0.17 | 1.01% | 16.77 | 17.23 | 45019 | 7696.28 | 2.05% | 0.00 |
| 2025-04-28 | 17.30 | 16.85 | -0.33 | -1.92% | 16.81 | 17.30 | 58719 | 9970.29 | 2.67% | 0.00 |
| 2025-04-25 | 17.50 | 17.18 | -1.01 | -5.55% | 16.87 | 17.55 | 130598 | 22330.20 | 5.94% | 1.00 |
| 2025-04-24 | 18.20 | 18.19 | -0.10 | -0.55% | 17.91 | 18.37 | 43912 | 7962.93 | 2.00% | 0.00 |
| 2025-04-23 | 17.87 | 18.29 | 0.42 | 2.35% | 17.80 | 18.32 | 65662 | 11939.15 | 2.99% | 0.00 |
| 2025-04-22 | 17.35 | 17.87 | 0.45 | 2.58% | 17.29 | 18.40 | 102540 | 18423.77 | 4.67% | 0.00 |
| 2025-04-21 | 17.18 | 17.42 | 0.16 | 0.93% | 16.90 | 17.45 | 57941 | 9968.17 | 2.64% | 0.00 |
| 2025-04-18 | 17.07 | 17.26 | 0.19 | 1.11% | 16.97 | 17.35 | 30207 | 5181.18 | 1.37% | 0.00 |
| 2025-04-17 | 17.14 | 17.07 | -0.08 | -0.47% | 17.01 | 17.38 | 29375 | 5061.89 | 1.34% | 0.00 |
| 2025-04-16 | 17.48 | 17.15 | -0.33 | -1.89% | 16.86 | 17.49 | 39538 | 6792.74 | 1.80% | 0.00 |
| 2025-04-15 | 17.42 | 17.48 | -0.03 | -0.17% | 17.27 | 17.67 | 37576 | 6549.32 | 1.71% | 0.00 |
| 2025-04-14 | 17.39 | 17.51 | 0.27 | 1.57% | 17.38 | 17.81 | 54977 | 9654.21 | 2.50% | 0.00 |
| 2025-04-11 | 16.80 | 17.24 | 0.14 | 0.82% | 16.70 | 17.40 | 49664 | 8528.16 | 2.26% | 0.00 |
| 2025-04-10 | 17.39 | 17.10 | 0.21 | 1.24% | 17.08 | 17.73 | 95920 | 16660.21 | 4.37% | 0.00 |
| 2025-04-09 | 15.99 | 16.89 | 0.55 | 3.37% | 15.04 | 17.10 | 104909 | 17076.54 | 4.78% | 0.00 |
| 2025-04-08 | 16.38 | 16.34 | 0.34 | 2.13% | 15.90 | 16.98 | 104497 | 17129.55 | 4.76% | 0.00 |
| 2025-04-07 | 18.00 | 16.00 | -3.43 | -17.65% | 15.57 | 18.48 | 144984 | 24335.77 | 6.60% | 0.00 |
| 2025-04-03 | 19.65 | 19.43 | -0.46 | -2.31% | 19.23 | 20.04 | 58416 | 11440.72 | 2.66% | 0.00 |
| 2025-04-02 | 20.02 | 19.89 | -0.29 | -1.44% | 19.80 | 20.56 | 61368 | 12371.14 | 2.79% | 0.00 |
| 2025-04-01 | 20.23 | 20.18 | -0.13 | -0.64% | 19.90 | 20.45 | 76291 | 15339.99 | 3.47% | 0.00 |
| 2025-03-31 | 19.25 | 20.31 | 0.84 | 4.31% | 18.70 | 20.60 | 113280 | 22170.89 | 5.16% | 0.00 |
| 2025-03-28 | 20.16 | 19.47 | -0.69 | -3.42% | 19.43 | 20.33 | 82255 | 16309.34 | 3.74% | 0.00 |
| 2025-03-27 | 19.15 | 20.16 | 0.85 | 4.40% | 18.91 | 21.34 | 177317 | 36000.78 | 8.07% | 0.00 |
| 2025-03-26 | 19.20 | 19.31 | 0.02 | 0.10% | 19.18 | 19.55 | 44970 | 8695.28 | 2.05% | 0.00 |
| 2025-03-25 | 19.75 | 19.29 | -0.55 | -2.77% | 19.07 | 19.75 | 88263 | 17101.15 | 4.02% | 0.00 |
| 2025-03-24 | 19.95 | 19.84 | -0.09 | -0.45% | 19.29 | 20.24 | 88983 | 17552.51 | 4.05% | 0.00 |
| 2025-03-21 | 20.69 | 19.93 | -0.90 | -4.32% | 19.86 | 20.79 | 99817 | 20162.15 | 4.54% | 0.00 |
| 2025-03-20 | 21.14 | 20.83 | -0.50 | -2.34% | 20.74 | 21.20 | 80406 | 16845.16 | 3.66% | 0.00 |
| 2025-03-19 | 20.79 | 21.33 | 0.41 | 1.96% | 20.41 | 21.55 | 132214 | 27871.20 | 6.02% | 0.00 |
| 2025-03-18 | 20.85 | 20.92 | 0.11 | 0.53% | 20.50 | 21.04 | 87158 | 18127.96 | 3.97% | 0.00 |
| 2025-03-17 | 21.00 | 20.81 | -0.13 | -0.62% | 20.60 | 21.25 | 72680 | 15147.93 | 3.31% | 4.00 |
| 2025-03-14 | 20.80 | 20.94 | -0.04 | -0.19% | 20.45 | 21.20 | 104216 | 21777.54 | 4.74% | 0.00 |
| 2025-03-13 | 21.70 | 20.98 | -0.80 | -3.67% | 20.41 | 21.91 | 157431 | 33057.71 | 7.17% | 10.00 |
| 2025-03-12 | 21.51 | 21.78 | 0.68 | 3.22% | 21.27 | 22.13 | 173556 | 37800.96 | 7.90% | 0.00 |
| 2025-03-11 | 21.10 | 21.10 | -0.35 | -1.63% | 20.77 | 21.49 | 115786 | 24363.43 | 5.27% | 0.00 |
| 2025-03-10 | 21.51 | 21.45 | -0.06 | -0.28% | 21.13 | 22.15 | 168334 | 36339.16 | 7.66% | 0.00 |
| 2025-03-07 | 21.62 | 21.51 | 0.35 | 1.65% | 21.20 | 23.46 | 352768 | 77957.54 | 16.06% | 0.00 |
| 2025-03-06 | 19.48 | 21.16 | 2.01 | 10.50% | 19.31 | 21.27 | 228149 | 46554.40 | 10.39% | 2.00 |
| 2025-03-05 | 18.78 | 19.15 | 0.32 | 1.70% | 18.52 | 19.23 | 76489 | 14469.73 | 3.48% | 0.00 |
| 2025-03-04 | 18.44 | 18.83 | 0.24 | 1.29% | 18.36 | 19.01 | 54806 | 10295.18 | 2.49% | 0.00 |
| 2025-03-03 | 19.02 | 18.59 | -0.33 | -1.74% | 18.48 | 19.14 | 94969 | 17857.42 | 4.32% | 0.00 |
| 2025-02-28 | 19.90 | 18.92 | -1.15 | -5.73% | 18.83 | 19.98 | 114901 | 22183.46 | 5.23% | 0.00 |
| 2025-02-27 | 20.23 | 20.07 | -0.15 | -0.74% | 19.47 | 20.50 | 126060 | 25131.00 | 5.74% | 0.00 |
| 2025-02-26 | 20.21 | 20.22 | 0.12 | 0.60% | 19.91 | 20.56 | 106520 | 21527.18 | 4.85% | 0.00 |
| 2025-02-25 | 19.98 | 20.10 | -0.22 | -1.08% | 19.84 | 20.61 | 130099 | 26328.90 | 5.92% | 0.00 |
| 2025-02-24 | 20.50 | 20.32 | -0.14 | -0.68% | 20.26 | 21.65 | 210206 | 43794.99 | 9.57% | 0.00 |
| 2025-02-21 | 19.62 | 20.46 | 0.78 | 3.96% | 19.56 | 20.77 | 191208 | 38662.34 | 8.70% | 0.00 |
| 2025-02-20 | 19.46 | 19.68 | 0.29 | 1.50% | 19.36 | 19.94 | 161189 | 31657.72 | 7.34% | 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。
