| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 32.20 | 31.54 | -0.55 | -1.71% | 31.50 | 32.29 | 91607 | 29072.22 | 0.49% | 0.00 |
| 2025-06-16 | 31.65 | 32.09 | 0.14 | 0.44% | 31.58 | 32.27 | 87523 | 28038.05 | 0.47% | 0.00 |
| 2025-06-13 | 32.32 | 31.95 | -0.46 | -1.42% | 31.61 | 32.40 | 144871 | 46205.88 | 0.77% | 0.00 |
| 2025-06-12 | 32.75 | 32.41 | -0.41 | -1.25% | 32.38 | 32.98 | 97241 | 31633.90 | 0.52% | 0.00 |
| 2025-06-11 | 32.82 | 32.82 | 0.04 | 0.12% | 32.69 | 33.30 | 104080 | 34362.89 | 0.56% | 0.00 |
| 2025-06-10 | 33.46 | 32.78 | -0.68 | -2.03% | 32.65 | 33.53 | 106394 | 35171.82 | 0.57% | 0.00 |
| 2025-06-09 | 33.19 | 33.46 | 0.34 | 1.03% | 32.83 | 33.50 | 99783 | 33291.47 | 0.53% | 0.00 |
| 2025-06-06 | 33.63 | 33.12 | -0.48 | -1.43% | 33.03 | 33.87 | 99566 | 33182.50 | 0.53% | 0.00 |
| 2025-06-05 | 33.23 | 33.60 | 0.45 | 1.36% | 32.91 | 33.92 | 132881 | 44438.13 | 0.71% | 0.00 |
| 2025-06-04 | 32.65 | 33.15 | 0.59 | 1.81% | 32.41 | 33.32 | 143128 | 47276.43 | 0.77% | 0.00 |
| 2025-06-03 | 32.55 | 32.56 | -0.14 | -0.43% | 32.41 | 33.07 | 108590 | 35562.49 | 0.58% | 0.00 |
| 2025-05-30 | 32.59 | 32.70 | 0.03 | 0.09% | 32.35 | 32.95 | 95788 | 31259.71 | 0.51% | 0.00 |
| 2025-05-29 | 32.00 | 32.67 | 0.55 | 1.71% | 31.93 | 32.77 | 104579 | 33940.88 | 0.56% | 0.00 |
| 2025-05-28 | 32.01 | 32.12 | 0.11 | 0.34% | 31.93 | 32.41 | 63258 | 20364.67 | 0.34% | 0.00 |
| 2025-05-27 | 32.46 | 32.01 | -0.45 | -1.39% | 31.98 | 32.52 | 124159 | 39942.92 | 0.66% | 0.00 |
| 2025-05-26 | 32.71 | 32.46 | -0.42 | -1.28% | 32.35 | 32.95 | 122821 | 39955.04 | 0.66% | 0.00 |
| 2025-05-23 | 33.38 | 32.88 | -0.50 | -1.50% | 32.85 | 33.40 | 82664 | 27405.15 | 0.44% | 0.00 |
| 2025-05-22 | 33.12 | 33.38 | 0.12 | 0.36% | 33.00 | 33.95 | 122315 | 41103.88 | 0.65% | 0.00 |
| 2025-05-21 | 33.46 | 33.26 | -0.20 | -0.60% | 33.14 | 33.57 | 85890 | 28607.91 | 0.46% | 0.00 |
| 2025-05-20 | 33.89 | 33.46 | -0.43 | -1.27% | 33.42 | 33.96 | 142267 | 47779.55 | 0.76% | 0.00 |
| 2025-05-19 | 33.98 | 33.89 | -0.05 | -0.15% | 33.53 | 34.07 | 77825 | 26293.77 | 0.42% | 0.00 |
| 2025-05-16 | 34.62 | 33.94 | -0.70 | -2.02% | 33.90 | 34.65 | 111768 | 38172.33 | 0.60% | 5.00 |
| 2025-05-15 | 34.92 | 34.64 | -0.36 | -1.03% | 34.61 | 35.36 | 80738 | 28215.81 | 0.43% | 0.00 |
| 2025-05-14 | 35.00 | 35.00 | -0.04 | -0.11% | 34.34 | 35.36 | 109781 | 38252.44 | 0.59% | 0.00 |
| 2025-05-13 | 34.70 | 35.04 | 0.91 | 2.67% | 34.58 | 35.78 | 175217 | 61702.42 | 0.94% | 5.00 |
| 2025-05-12 | 34.08 | 34.13 | 0.22 | 0.65% | 33.66 | 34.38 | 100736 | 34253.34 | 0.54% | 0.00 |
| 2025-05-09 | 34.60 | 33.91 | -0.88 | -2.53% | 33.83 | 34.73 | 129474 | 44099.27 | 0.69% | 0.00 |
| 2025-05-08 | 34.70 | 34.79 | -0.09 | -0.26% | 34.43 | 34.96 | 117721 | 40798.09 | 0.63% | 0.00 |
| 2025-05-07 | 34.66 | 34.88 | 0.60 | 1.75% | 34.55 | 35.30 | 154105 | 53673.80 | 0.82% | 0.00 |
| 2025-05-06 | 34.99 | 34.28 | -0.03 | -0.09% | 34.21 | 35.44 | 149218 | 51690.08 | 0.80% | 0.00 |
| 2025-04-30 | 34.64 | 34.31 | -0.36 | -1.04% | 34.15 | 34.90 | 91840 | 31641.58 | 0.49% | 0.00 |
| 2025-04-29 | 35.16 | 34.67 | -0.69 | -1.95% | 33.20 | 35.16 | 182062 | 62218.89 | 0.97% | 0.00 |
| 2025-04-28 | 35.32 | 35.36 | 0.05 | 0.14% | 35.16 | 35.98 | 69226 | 24659.90 | 0.37% | 0.00 |
| 2025-04-25 | 35.63 | 35.31 | -0.31 | -0.87% | 35.04 | 35.75 | 69802 | 24653.37 | 0.37% | 0.00 |
| 2025-04-24 | 36.23 | 35.62 | -0.60 | -1.66% | 35.41 | 36.29 | 89505 | 31927.08 | 0.48% | 0.00 |
| 2025-04-23 | 36.04 | 36.22 | 0.18 | 0.50% | 35.98 | 36.53 | 77919 | 28264.12 | 0.42% | 0.00 |
| 2025-04-22 | 36.35 | 36.04 | -0.43 | -1.18% | 36.02 | 36.61 | 71521 | 25981.80 | 0.38% | 0.00 |
| 2025-04-21 | 35.98 | 36.47 | 0.43 | 1.19% | 35.86 | 36.72 | 68394 | 24844.92 | 0.37% | 0.00 |
| 2025-04-18 | 35.43 | 36.04 | 0.61 | 1.72% | 35.34 | 36.21 | 55754 | 20022.97 | 0.30% | 0.00 |
| 2025-04-17 | 35.30 | 35.43 | 0.00 | 0.00% | 35.12 | 35.90 | 67434 | 23971.33 | 0.36% | 0.00 |
| 2025-04-16 | 36.28 | 35.43 | -1.17 | -3.20% | 35.01 | 36.63 | 114678 | 40757.33 | 0.61% | 0.00 |
| 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 |
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。
