| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-15 | 36.64 | 36.60 | 0.02 | 0.05% | 36.05 | 36.80 | 60359 | 21987.59 | 0.32% | 0.00 |
| 2025-04-14 | 36.46 | 36.58 | 0.66 | 1.84% | 36.02 | 36.80 | 91593 | 33490.24 | 0.49% | 1.00 |
| 2025-04-11 | 35.24 | 35.92 | 1.02 | 2.92% | 34.80 | 36.37 | 126815 | 45351.90 | 0.68% | 0.00 |
| 2025-04-10 | 34.71 | 34.90 | 0.90 | 2.65% | 34.48 | 35.89 | 146333 | 51537.34 | 0.78% | 0.00 |
| 2025-04-09 | 33.67 | 34.00 | 0.16 | 0.47% | 32.68 | 35.59 | 206032 | 70654.05 | 1.10% | 0.00 |
| 2025-04-08 | 36.08 | 33.84 | -1.36 | -3.86% | 33.38 | 36.20 | 266575 | 91646.20 | 1.43% | 0.00 |
| 2025-04-07 | 36.78 | 35.20 | -2.88 | -7.56% | 34.33 | 37.00 | 259555 | 92887.80 | 1.39% | 2.00 |
| 2025-04-03 | 39.75 | 38.08 | -1.43 | -3.62% | 37.80 | 39.75 | 152873 | 58747.14 | 0.82% | 0.00 |
| 2025-04-02 | 39.58 | 39.51 | 0.13 | 0.33% | 39.30 | 39.88 | 58913 | 23250.28 | 0.32% | 2.00 |
| 2025-04-01 | 39.78 | 39.38 | -0.26 | -0.66% | 39.25 | 40.11 | 106611 | 42313.89 | 0.57% | 0.00 |
| 2025-03-31 | 38.85 | 39.64 | 0.79 | 2.03% | 38.74 | 39.85 | 129716 | 51217.60 | 0.69% | 5.00 |
| 2025-03-28 | 39.35 | 38.85 | -0.59 | -1.50% | 38.70 | 39.90 | 93801 | 36584.50 | 0.50% | 0.00 |
| 2025-03-27 | 39.21 | 39.44 | 0.18 | 0.46% | 38.88 | 39.74 | 74191 | 29184.41 | 0.40% | 0.00 |
| 2025-03-26 | 39.05 | 39.26 | 0.16 | 0.41% | 38.95 | 39.69 | 96916 | 38020.98 | 0.52% | 0.00 |
| 2025-03-25 | 38.15 | 39.10 | 0.96 | 2.52% | 38.14 | 39.98 | 214535 | 84688.79 | 1.15% | 5.00 |
| 2025-03-24 | 37.94 | 38.14 | 0.17 | 0.45% | 37.75 | 38.45 | 95629 | 36440.59 | 0.51% | 0.00 |
| 2025-03-21 | 38.41 | 37.97 | -0.44 | -1.15% | 37.85 | 39.09 | 110056 | 42336.34 | 0.59% | 0.00 |
| 2025-03-20 | 38.49 | 38.41 | -0.01 | -0.03% | 38.20 | 38.75 | 56320 | 21707.42 | 0.30% | 0.00 |
| 2025-03-19 | 39.03 | 38.42 | -0.59 | -1.51% | 38.18 | 39.25 | 110094 | 42389.39 | 0.59% | 0.00 |
| 2025-03-18 | 38.62 | 39.01 | 0.38 | 0.98% | 38.54 | 39.28 | 92142 | 35909.41 | 0.49% | 0.00 |
| 2025-03-17 | 39.24 | 38.63 | -0.42 | -1.08% | 38.42 | 39.48 | 108417 | 41857.71 | 0.58% | 0.00 |
| 2025-03-14 | 38.50 | 39.05 | 0.55 | 1.43% | 38.50 | 39.50 | 126985 | 49663.12 | 0.68% | 0.00 |
| 2025-03-13 | 38.61 | 38.50 | -0.10 | -0.26% | 37.90 | 38.82 | 92756 | 35630.41 | 0.50% | 0.00 |
| 2025-03-12 | 39.20 | 38.60 | -0.60 | -1.53% | 38.46 | 39.36 | 118140 | 45767.91 | 0.63% | 0.00 |
| 2025-03-11 | 39.10 | 39.20 | -0.15 | -0.38% | 38.73 | 39.44 | 81975 | 32037.69 | 0.44% | 0.00 |
| 2025-03-10 | 39.92 | 39.35 | -0.95 | -2.36% | 38.91 | 40.07 | 145859 | 57348.93 | 0.78% | 0.00 |
| 2025-03-07 | 40.20 | 40.30 | 0.03 | 0.07% | 39.95 | 41.35 | 136369 | 55416.15 | 0.73% | 0.00 |
| 2025-03-06 | 39.90 | 40.27 | 0.39 | 0.98% | 39.86 | 40.88 | 135838 | 54793.86 | 0.73% | 13.00 |
| 2025-03-05 | 39.59 | 39.88 | 0.31 | 0.78% | 39.43 | 40.46 | 121732 | 48671.37 | 0.65% | 0.00 |
| 2025-03-04 | 39.88 | 39.57 | -0.53 | -1.32% | 39.41 | 40.29 | 129282 | 51202.80 | 0.69% | 0.00 |
| 2025-03-03 | 39.26 | 40.10 | 1.20 | 3.08% | 38.87 | 41.13 | 206398 | 82960.27 | 1.10% | 0.00 |
| 2025-02-28 | 40.60 | 38.90 | -1.70 | -4.19% | 38.78 | 40.60 | 179382 | 71013.96 | 0.96% | 0.00 |
| 2025-02-27 | 38.99 | 40.60 | 2.19 | 5.70% | 38.99 | 41.00 | 285276 | 113971.41 | 1.53% | 0.00 |
| 2025-02-26 | 38.66 | 38.41 | -0.16 | -0.41% | 38.14 | 39.13 | 120148 | 46222.96 | 0.64% | 0.00 |
| 2025-02-25 | 39.39 | 38.57 | -1.50 | -3.74% | 38.30 | 40.00 | 183810 | 71574.26 | 0.98% | 0.00 |
| 2025-02-24 | 39.31 | 40.07 | 0.42 | 1.06% | 39.00 | 40.30 | 206431 | 82243.34 | 1.10% | 0.00 |
| 2025-02-21 | 39.14 | 39.65 | 0.77 | 1.98% | 38.55 | 39.79 | 160562 | 63149.33 | 0.86% | 0.00 |
| 2025-02-20 | 37.86 | 38.88 | 1.14 | 3.02% | 37.66 | 39.06 | 130758 | 50441.70 | 0.70% | 0.00 |
| 2025-02-19 | 37.44 | 37.74 | 0.50 | 1.34% | 37.12 | 38.14 | 95031 | 35891.04 | 0.51% | 2.00 |
| 2025-02-18 | 38.32 | 37.24 | -0.97 | -2.54% | 36.99 | 38.39 | 124784 | 47067.09 | 0.67% | 0.00 |
| 2025-02-17 | 38.20 | 38.21 | 0.01 | 0.03% | 37.87 | 38.99 | 131578 | 50438.07 | 0.70% | 0.00 |
| 2025-02-14 | 38.59 | 38.20 | -0.49 | -1.27% | 37.88 | 38.75 | 101326 | 38792.86 | 0.54% | 0.00 |
| 2025-02-13 | 39.19 | 38.69 | -0.62 | -1.58% | 38.68 | 39.70 | 124658 | 48805.09 | 0.67% | 0.00 |
| 2025-02-12 | 38.35 | 39.31 | 0.93 | 2.42% | 38.23 | 39.43 | 164444 | 64180.34 | 0.88% | 0.00 |
| 2025-02-11 | 38.18 | 38.38 | 0.04 | 0.10% | 37.98 | 38.98 | 104899 | 40325.92 | 0.56% | 0.00 |
| 2025-02-10 | 37.81 | 38.34 | 0.49 | 1.29% | 37.44 | 38.48 | 130374 | 49649.05 | 0.70% | 0.00 |
| 2025-02-07 | 38.60 | 37.85 | -0.92 | -2.37% | 37.47 | 38.86 | 221898 | 84752.13 | 1.19% | 8.00 |
| 2025-02-06 | 37.70 | 38.77 | 1.00 | 2.65% | 37.45 | 38.93 | 136074 | 52233.30 | 0.73% | 0.00 |
| 2025-02-05 | 38.10 | 37.77 | -0.13 | -0.34% | 37.40 | 38.29 | 95192 | 36002.08 | 0.51% | 0.00 |
| 2025-01-27 | 38.80 | 37.90 | -0.74 | -1.92% | 37.88 | 39.04 | 139079 | 53540.36 | 0.74% | 0.00 |
| 2025-01-24 | 37.41 | 38.64 | 1.21 | 3.23% | 37.29 | 38.76 | 170512 | 65191.32 | 0.91% | 0.00 |
| 2025-01-23 | 38.00 | 37.43 | -0.34 | -0.90% | 37.30 | 38.11 | 103372 | 38943.97 | 0.55% | 0.00 |
| 2025-01-22 | 37.83 | 37.77 | -0.18 | -0.47% | 37.05 | 38.08 | 90059 | 33908.08 | 0.48% | 0.00 |
| 2025-01-21 | 37.64 | 37.95 | 0.46 | 1.23% | 37.12 | 38.13 | 114374 | 43160.33 | 0.61% | 0.00 |
| 2025-01-20 | 37.94 | 37.49 | -0.38 | -1.00% | 37.37 | 38.21 | 120193 | 45283.36 | 0.64% | 0.00 |
| 2025-01-17 | 36.50 | 37.87 | 1.55 | 4.27% | 36.36 | 38.50 | 171612 | 64626.46 | 0.92% | 0.00 |
| 2025-01-16 | 36.98 | 36.32 | -0.55 | -1.49% | 36.21 | 37.23 | 88395 | 32337.61 | 0.47% | 0.00 |
| 2025-01-15 | 37.00 | 36.87 | -0.13 | -0.35% | 36.55 | 37.66 | 118654 | 44088.55 | 0.63% | 0.00 |
| 2025-01-14 | 36.47 | 37.00 | 0.50 | 1.37% | 35.65 | 37.46 | 186447 | 68377.20 | 1.00% | 0.00 |
| 2025-01-13 | 37.22 | 36.50 | -0.89 | -2.38% | 36.28 | 37.68 | 83118 | 30634.57 | 0.44% | 0.00 |
| 2025-01-10 | 37.50 | 37.39 | -0.40 | -1.06% | 37.39 | 38.06 | 93140 | 35195.07 | 0.50% | 0.00 |
| 2025-01-09 | 36.95 | 37.79 | 0.86 | 2.33% | 36.76 | 38.37 | 151991 | 57610.00 | 0.81% | 10.00 |
| 2025-01-08 | 36.98 | 36.93 | -0.08 | -0.22% | 36.00 | 37.25 | 99261 | 36391.27 | 0.53% | 0.00 |
| 2025-01-07 | 36.50 | 37.01 | 0.71 | 1.96% | 36.30 | 37.30 | 134821 | 49635.41 | 0.72% | 0.00 |
| 2025-01-06 | 36.42 | 36.30 | -0.12 | -0.33% | 35.91 | 36.69 | 124928 | 45350.04 | 0.67% | 0.00 |
| 2025-01-03 | 36.96 | 36.42 | -0.61 | -1.65% | 36.31 | 37.25 | 138420 | 50695.85 | 0.74% | 0.00 |
| 2025-01-02 | 38.51 | 37.03 | -1.48 | -3.84% | 36.78 | 38.75 | 170242 | 63671.55 | 0.91% | 0.00 |
| 2024-12-31 | 39.00 | 38.51 | -0.38 | -0.98% | 38.33 | 39.35 | 124640 | 48313.91 | 0.67% | 0.00 |
| 2024-12-30 | 38.80 | 38.89 | -0.21 | -0.54% | 38.74 | 39.60 | 107523 | 41992.75 | 0.58% | 0.00 |
| 2024-12-27 | 39.89 | 39.10 | -0.85 | -2.13% | 39.00 | 40.03 | 150764 | 59581.15 | 0.81% | 0.00 |
| 2024-12-26 | 39.44 | 39.95 | 0.61 | 1.55% | 39.06 | 40.17 | 144918 | 57596.94 | 0.78% | 0.00 |
| 2024-12-25 | 39.96 | 39.34 | -0.50 | -1.26% | 39.11 | 40.08 | 133776 | 52866.94 | 0.72% | 0.00 |
| 2024-12-24 | 37.85 | 39.84 | 2.16 | 5.73% | 37.79 | 39.99 | 293918 | 115176.18 | 1.57% | 14.00 |
| 2024-12-23 | 38.88 | 37.68 | -1.15 | -2.96% | 37.60 | 39.12 | 132486 | 50607.22 | 0.71% | 0.00 |
| 2024-12-20 | 38.39 | 38.83 | 0.56 | 1.46% | 38.05 | 39.13 | 126171 | 48810.88 | 0.67% | 0.00 |
| 2024-12-19 | 37.99 | 38.27 | 0.21 | 0.55% | 37.45 | 38.56 | 102833 | 39208.76 | 0.55% | 0.00 |
| 2024-12-18 | 37.54 | 38.06 | 0.74 | 1.98% | 37.19 | 38.40 | 133905 | 50699.59 | 0.72% | 0.00 |
| 2024-12-17 | 37.50 | 37.32 | -0.21 | -0.56% | 37.14 | 38.46 | 137080 | 51771.43 | 0.73% | 0.00 |
| 2024-12-16 | 38.18 | 37.53 | -0.68 | -1.78% | 37.27 | 38.34 | 133287 | 50210.43 | 0.71% | 0.00 |
| 2024-12-13 | 37.92 | 38.21 | 0.17 | 0.45% | 37.45 | 38.60 | 183922 | 69958.34 | 0.98% | 0.00 |
三环集团(300408)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。
