| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-19 | 18.58 | 19.39 | 0.83 | 4.47% | 18.58 | 20.05 | 194145 | 37696.91 | 8.84% | 0.00 |
| 2025-02-18 | 19.12 | 18.56 | -0.65 | -3.38% | 18.47 | 19.26 | 125673 | 23759.45 | 5.72% | 0.00 |
| 2025-02-17 | 18.56 | 19.21 | 0.87 | 4.74% | 18.38 | 19.56 | 181778 | 34705.70 | 8.27% | 2.00 |
| 2025-02-14 | 18.41 | 18.34 | 0.01 | 0.05% | 18.05 | 18.49 | 89223 | 16327.29 | 4.06% | 48.00 |
| 2025-02-13 | 19.10 | 18.33 | -0.80 | -4.18% | 18.31 | 19.11 | 145187 | 26985.55 | 6.61% | 0.00 |
| 2025-02-12 | 19.12 | 19.13 | -0.04 | -0.21% | 18.87 | 19.24 | 106581 | 20276.40 | 4.85% | 0.00 |
| 2025-02-11 | 18.80 | 19.17 | 0.35 | 1.86% | 18.68 | 19.40 | 168541 | 32150.55 | 7.67% | 0.00 |
| 2025-02-10 | 18.96 | 18.82 | -0.14 | -0.74% | 18.55 | 19.08 | 123905 | 23175.79 | 5.64% | 0.00 |
| 2025-02-07 | 18.75 | 18.96 | 0.20 | 1.07% | 18.31 | 18.98 | 178680 | 33283.62 | 8.13% | 0.00 |
| 2025-02-06 | 18.60 | 18.76 | 0.18 | 0.97% | 18.36 | 18.88 | 156993 | 29284.60 | 7.15% | 38.00 |
| 2025-02-05 | 18.80 | 18.58 | 0.28 | 1.53% | 18.34 | 18.94 | 204486 | 38078.89 | 9.31% | 65.00 |
| 2025-01-27 | 18.58 | 18.30 | -0.04 | -0.22% | 18.11 | 19.00 | 207441 | 38405.49 | 9.44% | 0.00 |
| 2025-01-24 | 16.74 | 18.34 | 1.75 | 10.55% | 16.74 | 18.50 | 250695 | 44895.16 | 11.41% | 0.00 |
| 2025-01-23 | 16.65 | 16.59 | 0.22 | 1.34% | 16.56 | 17.30 | 137345 | 23218.92 | 6.25% | 0.00 |
| 2025-01-22 | 16.30 | 16.37 | -0.06 | -0.37% | 16.21 | 16.82 | 94287 | 15600.90 | 4.29% | 0.00 |
| 2025-01-21 | 16.44 | 16.43 | 0.07 | 0.43% | 16.07 | 16.65 | 83025 | 13536.16 | 3.78% | 4.00 |
| 2025-01-20 | 16.18 | 16.36 | 0.37 | 2.31% | 16.04 | 16.45 | 74817 | 12163.05 | 3.41% | 0.00 |
| 2025-01-17 | 15.88 | 15.99 | 0.04 | 0.25% | 15.70 | 16.14 | 59870 | 9539.27 | 2.73% | 0.00 |
| 2025-01-16 | 16.19 | 15.95 | -0.07 | -0.44% | 15.78 | 16.47 | 78825 | 12676.19 | 3.59% | 0.00 |
| 2025-01-15 | 16.40 | 16.02 | -0.40 | -2.44% | 15.94 | 16.40 | 68444 | 11048.86 | 3.12% | 0.00 |
| 2025-01-14 | 15.34 | 16.42 | 1.17 | 7.67% | 15.33 | 16.43 | 111913 | 17936.68 | 5.09% | 0.00 |
| 2025-01-13 | 15.38 | 15.25 | -0.25 | -1.61% | 15.00 | 15.56 | 64986 | 9921.22 | 2.96% | 0.00 |
| 2025-01-10 | 15.97 | 15.50 | -0.54 | -3.37% | 15.50 | 16.28 | 74414 | 11843.30 | 3.39% | 0.00 |
| 2025-01-09 | 15.80 | 16.04 | 0.14 | 0.88% | 15.80 | 16.36 | 83893 | 13514.16 | 3.82% | 8.00 |
| 2025-01-08 | 16.07 | 15.90 | -0.33 | -2.03% | 15.35 | 16.07 | 107823 | 16930.87 | 4.91% | 0.00 |
| 2025-01-07 | 15.96 | 16.23 | 0.27 | 1.69% | 15.60 | 16.24 | 113528 | 18096.95 | 5.17% | 0.00 |
| 2025-01-06 | 16.36 | 15.96 | -0.34 | -2.09% | 15.79 | 16.59 | 110377 | 17797.13 | 5.02% | 12.00 |
| 2025-01-03 | 17.36 | 16.30 | -1.06 | -6.11% | 16.27 | 17.48 | 151996 | 25542.51 | 6.92% | 0.00 |
| 2025-01-02 | 18.50 | 17.36 | -1.26 | -6.77% | 17.07 | 18.95 | 202914 | 36494.47 | 9.24% | 2.00 |
| 2024-12-31 | 19.90 | 18.62 | -1.29 | -6.48% | 18.52 | 20.03 | 205262 | 39265.51 | 9.34% | 0.00 |
| 2024-12-30 | 18.56 | 19.91 | 1.28 | 6.87% | 18.48 | 21.08 | 279952 | 55230.97 | 12.74% | 0.00 |
| 2024-12-27 | 19.02 | 18.63 | -0.43 | -2.26% | 18.46 | 19.10 | 146224 | 27309.67 | 6.66% | 0.00 |
| 2024-12-26 | 17.96 | 19.06 | 1.31 | 7.38% | 17.80 | 19.47 | 246073 | 46267.81 | 11.20% | 3.00 |
| 2024-12-25 | 17.48 | 17.75 | 0.11 | 0.62% | 17.09 | 18.02 | 108424 | 19114.16 | 4.94% | 0.00 |
| 2024-12-24 | 17.58 | 17.64 | 0.46 | 2.68% | 17.34 | 18.10 | 96611 | 17088.19 | 4.40% | 0.00 |
| 2024-12-23 | 17.82 | 17.18 | -0.54 | -3.05% | 17.07 | 17.82 | 75523 | 13121.23 | 3.44% | 0.00 |
| 2024-12-20 | 17.60 | 17.72 | 0.03 | 0.17% | 17.50 | 17.97 | 76749 | 13616.94 | 3.49% | 0.00 |
| 2024-12-19 | 16.88 | 17.69 | 0.54 | 3.15% | 16.88 | 17.75 | 100101 | 17462.89 | 4.56% | 0.00 |
| 2024-12-18 | 16.90 | 17.15 | 0.27 | 1.60% | 16.63 | 17.45 | 79164 | 13557.83 | 3.60% | 0.00 |
| 2024-12-17 | 17.66 | 16.88 | -0.92 | -5.17% | 16.83 | 17.79 | 97664 | 16750.32 | 4.45% | 0.00 |
| 2024-12-16 | 17.66 | 17.80 | 0.08 | 0.45% | 17.58 | 18.25 | 101551 | 18186.52 | 4.62% | 0.00 |
| 2024-12-13 | 18.21 | 17.72 | -0.61 | -3.33% | 17.67 | 18.40 | 101301 | 18208.47 | 4.61% | 0.00 |
| 2024-12-12 | 18.22 | 18.33 | 0.11 | 0.60% | 17.82 | 18.55 | 131096 | 23869.62 | 5.97% | 0.00 |
| 2024-12-11 | 17.36 | 18.22 | 0.86 | 4.95% | 17.26 | 18.49 | 172407 | 31057.06 | 7.85% | 0.00 |
| 2024-12-10 | 18.01 | 17.36 | 0.02 | 0.12% | 17.31 | 18.18 | 124010 | 22008.96 | 5.64% | 0.00 |
| 2024-12-09 | 17.30 | 17.34 | 0.04 | 0.23% | 17.10 | 17.66 | 96262 | 16718.26 | 4.38% | 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。
