| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 16.30 | 15.59 | -0.82 | -5.00% | 15.50 | 16.40 | 57426 | 9083.96 | 2.61% | 0.00 |
| 2025-11-20 | 16.69 | 16.41 | -0.20 | -1.20% | 16.38 | 16.73 | 21766 | 3589.86 | 0.99% | 0.00 |
| 2025-11-19 | 16.90 | 16.61 | -0.27 | -1.60% | 16.56 | 16.98 | 25252 | 4214.59 | 1.15% | 0.00 |
| 2025-11-18 | 16.75 | 16.88 | 0.08 | 0.48% | 16.70 | 16.95 | 30736 | 5178.63 | 1.40% | 0.00 |
| 2025-11-17 | 16.81 | 16.80 | 0.05 | 0.30% | 16.65 | 16.86 | 20544 | 3445.85 | 0.93% | 0.00 |
| 2025-11-14 | 16.63 | 16.75 | -0.03 | -0.18% | 16.60 | 16.92 | 29316 | 4924.97 | 1.33% | 0.00 |
| 2025-11-13 | 16.64 | 16.78 | 0.18 | 1.08% | 16.21 | 16.78 | 47360 | 7833.95 | 2.15% | 0.00 |
| 2025-11-12 | 16.81 | 16.60 | -0.21 | -1.25% | 16.54 | 16.84 | 35995 | 5988.79 | 1.63% | 0.00 |
| 2025-11-11 | 17.04 | 16.81 | -0.23 | -1.35% | 16.72 | 17.04 | 45331 | 7641.04 | 2.06% | 0.00 |
| 2025-11-10 | 17.11 | 17.04 | 0.05 | 0.29% | 16.93 | 17.12 | 21490 | 3658.93 | 0.98% | 0.00 |
| 2025-11-07 | 16.99 | 16.99 | 0.04 | 0.24% | 16.82 | 17.12 | 24893 | 4223.95 | 1.13% | 0.00 |
| 2025-11-06 | 16.93 | 16.95 | 0.03 | 0.18% | 16.86 | 17.13 | 31285 | 5317.44 | 1.42% | 0.00 |
| 2025-11-05 | 16.79 | 16.92 | 0.10 | 0.59% | 16.65 | 16.96 | 30271 | 5102.38 | 1.37% | 0.00 |
| 2025-11-04 | 16.77 | 16.82 | -0.04 | -0.24% | 16.71 | 16.97 | 22526 | 3792.94 | 1.02% | 0.00 |
| 2025-11-03 | 16.63 | 16.86 | 0.24 | 1.44% | 16.56 | 16.88 | 26964 | 4520.75 | 1.22% | 0.00 |
| 2025-10-31 | 16.42 | 16.62 | 0.17 | 1.03% | 16.41 | 16.65 | 19837 | 3283.67 | 0.90% | 0.00 |
| 2025-10-30 | 16.80 | 16.45 | -0.35 | -2.08% | 16.41 | 16.90 | 30320 | 5020.58 | 1.38% | 0.00 |
| 2025-10-29 | 16.75 | 16.80 | 0.02 | 0.12% | 16.63 | 16.89 | 22555 | 3781.52 | 1.02% | 0.00 |
| 2025-10-28 | 16.60 | 16.78 | 0.28 | 1.70% | 16.40 | 16.99 | 36211 | 6083.07 | 1.64% | 0.00 |
| 2025-10-27 | 16.72 | 16.50 | -0.19 | -1.14% | 16.49 | 16.78 | 29457 | 4895.45 | 1.34% | 0.00 |
| 2025-10-24 | 16.67 | 16.69 | 0.09 | 0.54% | 16.60 | 16.76 | 21082 | 3514.01 | 0.96% | 0.00 |
| 2025-10-23 | 16.53 | 16.60 | 0.07 | 0.42% | 16.33 | 16.60 | 21427 | 3517.84 | 0.97% | 0.00 |
| 2025-10-22 | 16.53 | 16.53 | 0.02 | 0.12% | 16.43 | 16.74 | 22688 | 3767.26 | 1.03% | 0.00 |
| 2025-10-21 | 16.36 | 16.51 | 0.16 | 0.98% | 16.32 | 16.60 | 21887 | 3610.85 | 0.99% | 0.00 |
| 2025-10-20 | 16.32 | 16.35 | 0.16 | 0.99% | 16.26 | 16.45 | 19505 | 3188.78 | 0.89% | 0.00 |
| 2025-10-17 | 16.67 | 16.19 | -0.50 | -3.00% | 16.15 | 16.75 | 29355 | 4816.85 | 1.33% | 0.00 |
| 2025-10-16 | 16.84 | 16.69 | -0.22 | -1.30% | 16.66 | 16.98 | 21050 | 3531.50 | 0.96% | 0.00 |
| 2025-10-15 | 16.87 | 16.91 | 0.18 | 1.08% | 16.65 | 16.93 | 23718 | 3991.02 | 1.08% | 0.00 |
| 2025-10-14 | 17.00 | 16.73 | -0.22 | -1.30% | 16.66 | 17.15 | 31446 | 5304.32 | 1.43% | 22.00 |
| 2025-10-13 | 16.70 | 16.95 | -0.18 | -1.05% | 16.35 | 17.00 | 32493 | 5449.81 | 1.48% | 0.00 |
| 2025-10-10 | 17.36 | 17.13 | -0.25 | -1.44% | 17.13 | 17.36 | 31420 | 5411.50 | 1.43% | 0.00 |
| 2025-10-09 | 16.90 | 17.38 | 0.53 | 3.15% | 16.74 | 17.53 | 58460 | 10050.34 | 2.65% | 3.00 |
| 2025-09-30 | 17.13 | 16.85 | -0.24 | -1.40% | 16.83 | 17.19 | 36341 | 6172.20 | 1.65% | 0.00 |
| 2025-09-29 | 17.07 | 17.09 | -0.03 | -0.18% | 17.03 | 17.30 | 35262 | 6048.02 | 1.60% | 0.00 |
| 2025-09-26 | 17.15 | 17.12 | -0.03 | -0.17% | 16.92 | 17.38 | 36078 | 6186.97 | 1.64% | 2.00 |
| 2025-09-25 | 17.12 | 17.15 | -0.09 | -0.52% | 17.07 | 17.46 | 46010 | 7938.45 | 2.09% | 0.00 |
| 2025-09-24 | 16.69 | 17.24 | 0.45 | 2.68% | 16.61 | 17.30 | 54782 | 9336.84 | 2.49% | 0.00 |
| 2025-09-23 | 16.85 | 16.79 | -0.06 | -0.36% | 16.28 | 16.90 | 49865 | 8247.69 | 2.26% | 0.00 |
| 2025-09-22 | 16.87 | 16.85 | -0.11 | -0.65% | 16.68 | 16.95 | 26746 | 4495.38 | 1.21% | 0.00 |
| 2025-09-19 | 17.00 | 16.96 | -0.10 | -0.59% | 16.83 | 17.12 | 33504 | 5678.21 | 1.52% | 0.00 |
| 2025-09-18 | 17.35 | 17.06 | -0.29 | -1.67% | 16.92 | 17.52 | 58560 | 10094.87 | 2.66% | 0.00 |
| 2025-09-17 | 17.22 | 17.35 | 0.08 | 0.46% | 17.15 | 17.38 | 33087 | 5727.76 | 1.50% | 0.00 |
| 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 |
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。
