| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 20.15 | 20.33 | 0.40 | 2.01% | 20.04 | 20.38 | 22205 | 4499.11 | 1.10% | 0.00 |
| 2026-02-02 | 20.22 | 19.93 | -0.45 | -2.21% | 19.90 | 20.49 | 28194 | 5713.98 | 1.40% | 0.00 |
| 2026-01-30 | 20.12 | 20.38 | 0.16 | 0.79% | 19.88 | 20.48 | 27574 | 5572.55 | 1.37% | 0.00 |
| 2026-01-29 | 20.64 | 20.22 | -0.44 | -2.13% | 20.13 | 20.79 | 36226 | 7409.79 | 1.80% | 0.00 |
| 2026-01-28 | 21.08 | 20.66 | -0.42 | -1.99% | 20.65 | 21.12 | 25114 | 5231.58 | 1.24% | 0.00 |
| 2026-01-27 | 21.13 | 21.08 | -0.03 | -0.14% | 20.48 | 21.20 | 26207 | 5475.23 | 1.30% | 0.00 |
| 2026-01-26 | 21.49 | 21.11 | -0.38 | -1.77% | 21.01 | 21.66 | 34867 | 7387.48 | 1.73% | 0.00 |
| 2026-01-23 | 21.13 | 21.49 | 0.36 | 1.70% | 21.08 | 21.59 | 35708 | 7657.59 | 1.77% | 21.00 |
| 2026-01-22 | 21.36 | 21.13 | -0.11 | -0.52% | 21.10 | 21.38 | 23865 | 5062.54 | 1.18% | 0.00 |
| 2026-01-21 | 21.00 | 21.24 | 0.16 | 0.76% | 20.80 | 21.32 | 31867 | 6722.99 | 1.58% | 0.00 |
| 2026-01-20 | 21.61 | 21.08 | -0.54 | -2.50% | 20.94 | 21.64 | 46533 | 9894.74 | 2.31% | 0.00 |
| 2026-01-19 | 20.93 | 21.62 | 0.59 | 2.81% | 20.91 | 21.70 | 64791 | 13902.27 | 3.21% | 0.00 |
| 2026-01-16 | 20.64 | 21.03 | 0.52 | 2.54% | 20.50 | 21.14 | 51684 | 10767.20 | 2.56% | 27.00 |
| 2026-01-15 | 20.25 | 20.51 | 0.18 | 0.89% | 20.23 | 20.52 | 26349 | 5368.64 | 1.31% | 0.00 |
| 2026-01-14 | 20.46 | 20.33 | 0.06 | 0.30% | 20.04 | 20.65 | 48542 | 9891.10 | 2.41% | 0.00 |
| 2026-01-13 | 20.86 | 20.27 | -0.48 | -2.31% | 20.24 | 20.87 | 44210 | 9070.20 | 2.19% | 0.00 |
| 2026-01-12 | 20.60 | 20.75 | 0.13 | 0.63% | 20.51 | 20.85 | 38477 | 7966.43 | 1.91% | 0.00 |
| 2026-01-09 | 20.28 | 20.62 | 0.28 | 1.38% | 20.28 | 20.70 | 36979 | 7591.24 | 1.83% | 0.00 |
| 2026-01-08 | 20.04 | 20.34 | 0.39 | 1.95% | 19.94 | 20.52 | 33126 | 6714.14 | 1.64% | 0.00 |
| 2026-01-07 | 19.95 | 19.95 | 0.01 | 0.05% | 19.76 | 20.08 | 23438 | 4679.81 | 1.16% | 0.00 |
| 2026-01-06 | 20.00 | 19.94 | -0.06 | -0.30% | 19.84 | 20.18 | 24569 | 4904.30 | 1.22% | 0.00 |
| 2026-01-05 | 19.65 | 20.00 | 0.34 | 1.73% | 19.54 | 20.00 | 25034 | 4981.78 | 1.24% | 0.00 |
| 2025-12-31 | 19.50 | 19.66 | 0.19 | 0.98% | 19.39 | 19.81 | 16961 | 3322.04 | 0.84% | 0.00 |
| 2025-12-30 | 19.60 | 19.47 | -0.13 | -0.66% | 19.46 | 19.73 | 16379 | 3210.88 | 0.81% | 0.00 |
| 2025-12-29 | 19.66 | 19.60 | -0.06 | -0.31% | 19.48 | 19.70 | 14132 | 2766.02 | 0.70% | 0.00 |
| 2025-12-26 | 19.90 | 19.66 | -0.24 | -1.21% | 19.64 | 19.93 | 20620 | 4076.47 | 1.02% | 0.00 |
| 2025-12-25 | 19.79 | 19.90 | 0.17 | 0.86% | 19.73 | 19.95 | 19178 | 3808.92 | 0.95% | 0.00 |
| 2025-12-24 | 19.48 | 19.73 | 0.25 | 1.28% | 19.40 | 19.80 | 19436 | 3824.39 | 0.96% | 0.00 |
| 2025-12-23 | 19.65 | 19.48 | -0.15 | -0.76% | 19.42 | 19.67 | 16795 | 3276.53 | 0.83% | 0.00 |
| 2025-12-22 | 19.40 | 19.63 | 0.24 | 1.24% | 19.40 | 19.82 | 23644 | 4649.48 | 1.17% | 0.00 |
| 2025-12-19 | 19.21 | 19.39 | 0.19 | 0.99% | 19.21 | 19.48 | 16777 | 3253.84 | 0.83% | 0.00 |
| 2025-12-18 | 19.04 | 19.20 | 0.13 | 0.68% | 18.97 | 19.35 | 17951 | 3450.73 | 0.89% | 0.00 |
| 2025-12-17 | 18.77 | 19.07 | 0.28 | 1.49% | 18.54 | 19.13 | 20990 | 3954.00 | 1.04% | 0.00 |
| 2025-12-16 | 19.10 | 18.79 | -0.37 | -1.93% | 18.75 | 19.16 | 19703 | 3721.04 | 0.98% | 0.00 |
| 2025-12-15 | 19.19 | 19.16 | -0.13 | -0.67% | 19.04 | 19.35 | 15562 | 2991.65 | 0.77% | 0.00 |
| 2025-12-12 | 19.08 | 19.29 | 0.27 | 1.42% | 18.92 | 19.36 | 20469 | 3932.25 | 1.01% | 0.00 |
| 2025-12-11 | 19.37 | 19.02 | -0.28 | -1.45% | 19.02 | 19.44 | 18255 | 3500.14 | 0.90% | 0.00 |
| 2025-12-10 | 19.45 | 19.30 | -0.07 | -0.36% | 19.11 | 19.45 | 17042 | 3276.45 | 0.84% | 0.00 |
| 2025-12-09 | 19.61 | 19.37 | -0.25 | -1.27% | 19.35 | 19.70 | 14440 | 2818.82 | 0.72% | 0.00 |
| 2025-12-08 | 19.65 | 19.62 | 0.07 | 0.36% | 19.55 | 19.80 | 17081 | 3363.45 | 0.85% | 10.00 |
| 2025-12-05 | 19.31 | 19.55 | 0.23 | 1.19% | 19.15 | 19.56 | 14644 | 2838.43 | 0.73% | 10.00 |
| 2025-12-04 | 19.34 | 19.32 | 0.03 | 0.16% | 19.12 | 19.45 | 14624 | 2820.03 | 0.72% | 5.00 |
| 2025-12-03 | 19.55 | 19.29 | -0.21 | -1.08% | 19.16 | 19.56 | 15408 | 2972.94 | 0.76% | 0.00 |
| 2025-12-02 | 19.75 | 19.50 | -0.25 | -1.27% | 19.48 | 19.83 | 15218 | 2976.88 | 0.75% | 0.00 |
| 2025-12-01 | 19.85 | 19.75 | -0.05 | -0.25% | 19.69 | 19.91 | 19178 | 3797.33 | 0.95% | 0.00 |
| 2025-11-28 | 19.58 | 19.80 | 0.20 | 1.02% | 19.46 | 19.80 | 14206 | 2798.39 | 0.70% | 0.00 |
| 2025-11-27 | 19.60 | 19.60 | 0.03 | 0.15% | 19.53 | 19.78 | 14174 | 2788.54 | 0.70% | 0.00 |
| 2025-11-26 | 19.63 | 19.57 | -0.03 | -0.15% | 19.48 | 19.83 | 14706 | 2891.53 | 0.73% | 0.00 |
| 2025-11-25 | 19.73 | 19.60 | -0.03 | -0.15% | 19.57 | 19.85 | 18826 | 3711.21 | 0.93% | 0.00 |
| 2025-11-24 | 19.35 | 19.63 | 0.45 | 2.35% | 19.30 | 19.75 | 24635 | 4812.26 | 1.22% | 0.00 |
| 2025-11-21 | 19.81 | 19.18 | -0.72 | -3.62% | 19.16 | 20.03 | 26684 | 5195.58 | 1.32% | 0.00 |
| 2025-11-20 | 20.05 | 19.90 | -0.08 | -0.40% | 19.79 | 20.25 | 20251 | 4042.17 | 1.00% | 0.00 |
| 2025-11-19 | 20.29 | 19.98 | -0.35 | -1.72% | 19.83 | 20.44 | 25801 | 5170.72 | 1.28% | 0.00 |
| 2025-11-18 | 20.82 | 20.33 | -0.49 | -2.35% | 20.23 | 20.82 | 25904 | 5287.28 | 1.28% | 0.00 |
| 2025-11-17 | 20.78 | 20.82 | 0.08 | 0.39% | 20.67 | 20.94 | 21461 | 4461.59 | 1.06% | 0.00 |
| 2025-11-14 | 20.73 | 20.74 | -0.13 | -0.62% | 20.56 | 21.07 | 22755 | 4755.76 | 1.13% | 0.00 |
| 2025-11-13 | 20.88 | 20.87 | -0.01 | -0.05% | 20.76 | 21.22 | 31986 | 6709.70 | 1.59% | 0.00 |
| 2025-11-12 | 21.18 | 20.88 | -0.20 | -0.95% | 20.70 | 21.25 | 29657 | 6217.12 | 1.47% | 0.00 |
| 2025-11-11 | 21.40 | 21.08 | -0.26 | -1.22% | 21.03 | 21.48 | 29326 | 6231.10 | 1.45% | 0.00 |
| 2025-11-10 | 21.32 | 21.34 | 0.02 | 0.09% | 21.24 | 21.44 | 26327 | 5617.16 | 1.30% | 0.00 |
| 2025-11-07 | 21.41 | 21.32 | -0.09 | -0.42% | 21.16 | 21.46 | 26227 | 5583.52 | 1.30% | 0.00 |
| 2025-11-06 | 21.43 | 21.41 | 0.08 | 0.38% | 21.15 | 21.44 | 26621 | 5671.75 | 1.32% | 0.00 |
| 2025-11-05 | 21.20 | 21.33 | -0.07 | -0.33% | 21.17 | 21.50 | 34127 | 7291.65 | 1.69% | 0.00 |
| 2025-11-04 | 21.58 | 21.40 | -0.21 | -0.97% | 21.25 | 21.79 | 35612 | 7652.31 | 1.77% | 0.00 |
| 2025-11-03 | 21.25 | 21.61 | 0.43 | 2.03% | 21.02 | 21.66 | 54151 | 11595.75 | 2.68% | 0.00 |
| 2025-10-31 | 20.81 | 21.18 | 0.38 | 1.83% | 20.72 | 21.30 | 49488 | 10454.87 | 2.45% | 0.00 |
| 2025-10-30 | 21.39 | 20.80 | -0.59 | -2.76% | 20.77 | 21.39 | 49347 | 10356.16 | 2.45% | 0.00 |
| 2025-10-29 | 21.40 | 21.39 | -0.06 | -0.28% | 21.20 | 21.53 | 42566 | 9075.67 | 2.11% | 8.00 |
| 2025-10-28 | 21.83 | 21.45 | -0.40 | -1.83% | 21.32 | 21.97 | 63670 | 13699.49 | 3.16% | 0.00 |
| 2025-10-27 | 22.03 | 21.85 | -0.31 | -1.40% | 21.71 | 22.25 | 114916 | 25157.04 | 5.70% | 10.00 |
| 2025-10-24 | 21.90 | 22.16 | 1.36 | 6.54% | 21.70 | 23.91 | 222265 | 50576.50 | 11.02% | 5.00 |
| 2025-10-23 | 20.70 | 20.80 | 0.04 | 0.19% | 20.25 | 20.82 | 34134 | 6997.88 | 1.69% | 0.00 |
| 2025-10-22 | 21.00 | 20.76 | -0.42 | -1.98% | 20.72 | 21.19 | 37565 | 7858.47 | 1.86% | 0.00 |
| 2025-10-21 | 21.23 | 21.18 | 0.02 | 0.09% | 20.83 | 21.24 | 49492 | 10429.58 | 2.45% | 1.00 |
| 2025-10-20 | 20.80 | 21.16 | 0.52 | 2.52% | 20.73 | 21.62 | 73792 | 15647.96 | 3.66% | 0.00 |
| 2025-10-17 | 21.31 | 20.64 | -0.86 | -4.00% | 20.58 | 21.32 | 80095 | 16751.41 | 3.97% | 0.00 |
| 2025-10-16 | 19.91 | 21.50 | 1.48 | 7.39% | 19.88 | 21.98 | 164578 | 34881.34 | 8.16% | 0.00 |
| 2025-10-15 | 19.63 | 20.02 | 0.41 | 2.09% | 19.48 | 20.05 | 27616 | 5478.51 | 1.37% | 0.00 |
| 2025-10-14 | 20.13 | 19.61 | -0.47 | -2.34% | 19.50 | 20.24 | 32780 | 6522.75 | 1.62% | 0.00 |
| 2025-10-13 | 19.20 | 20.08 | -0.17 | -0.84% | 19.15 | 20.08 | 28558 | 5658.18 | 1.42% | 0.00 |
三德科技(300515)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。
