| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 11.40 | 11.58 | 0.18 | 1.58% | 11.40 | 11.73 | 17522 | 2033.60 | 1.07% | 0.00 |
| 2025-03-31 | 11.58 | 11.40 | -0.18 | -1.55% | 11.18 | 11.61 | 20493 | 2326.65 | 1.26% | 0.00 |
| 2025-03-28 | 11.70 | 11.58 | -0.15 | -1.28% | 11.52 | 11.79 | 14162 | 1646.22 | 0.87% | 0.00 |
| 2025-03-27 | 11.78 | 11.73 | -0.16 | -1.35% | 11.58 | 11.90 | 15364 | 1802.68 | 0.94% | 0.00 |
| 2025-03-26 | 11.51 | 11.89 | 0.34 | 2.94% | 11.47 | 11.95 | 27742 | 3272.94 | 1.70% | 0.00 |
| 2025-03-25 | 11.47 | 11.55 | 0.06 | 0.52% | 11.25 | 11.57 | 23493 | 2688.42 | 1.44% | 0.00 |
| 2025-03-24 | 12.00 | 11.49 | -0.43 | -3.61% | 11.31 | 12.02 | 29118 | 3368.09 | 1.79% | 0.00 |
| 2025-03-21 | 12.07 | 11.92 | -0.13 | -1.08% | 11.84 | 12.12 | 17934 | 2148.13 | 1.10% | 0.00 |
| 2025-03-20 | 12.06 | 12.05 | -0.01 | -0.08% | 11.99 | 12.16 | 16168 | 1950.60 | 0.99% | 0.00 |
| 2025-03-19 | 12.12 | 12.06 | -0.12 | -0.99% | 11.99 | 12.20 | 17543 | 2118.76 | 1.08% | 0.00 |
| 2025-03-18 | 12.08 | 12.18 | 0.15 | 1.25% | 12.03 | 12.20 | 17316 | 2094.94 | 1.06% | 0.00 |
| 2025-03-17 | 12.07 | 12.03 | 0.04 | 0.33% | 11.95 | 12.08 | 22227 | 2669.13 | 1.36% | 0.00 |
| 2025-03-14 | 11.72 | 11.99 | 0.26 | 2.22% | 11.60 | 12.02 | 31620 | 3751.77 | 1.94% | 0.00 |
| 2025-03-13 | 11.79 | 11.73 | -0.07 | -0.59% | 11.44 | 11.83 | 23867 | 2766.23 | 1.46% | 0.00 |
| 2025-03-12 | 11.70 | 11.80 | 0.15 | 1.29% | 11.61 | 11.83 | 19398 | 2279.52 | 1.19% | 0.00 |
| 2025-03-11 | 11.63 | 11.65 | -0.09 | -0.77% | 11.44 | 11.68 | 18922 | 2188.44 | 1.16% | 0.00 |
| 2025-03-10 | 11.68 | 11.74 | 0.07 | 0.60% | 11.65 | 11.82 | 13347 | 1564.59 | 0.82% | 0.00 |
| 2025-03-07 | 11.85 | 11.67 | -0.12 | -1.02% | 11.57 | 11.85 | 13769 | 1613.67 | 0.84% | 0.00 |
| 2025-03-06 | 11.81 | 11.79 | 0.09 | 0.77% | 11.68 | 11.87 | 17948 | 2118.92 | 1.10% | 0.00 |
| 2025-03-05 | 11.77 | 11.70 | -0.10 | -0.85% | 11.53 | 11.80 | 15363 | 1789.54 | 0.94% | 0.00 |
| 2025-03-04 | 11.62 | 11.80 | 0.20 | 1.72% | 11.50 | 11.82 | 13771 | 1615.76 | 0.84% | 0.00 |
| 2025-03-03 | 11.47 | 11.60 | 0.10 | 0.87% | 11.47 | 11.76 | 22354 | 2600.27 | 1.37% | 0.00 |
| 2025-02-28 | 11.81 | 11.50 | -0.39 | -3.28% | 11.41 | 11.91 | 18284 | 2130.31 | 1.12% | 0.00 |
| 2025-02-27 | 12.00 | 11.89 | -0.13 | -1.08% | 11.70 | 12.02 | 17615 | 2086.60 | 1.08% | 0.00 |
| 2025-02-26 | 11.67 | 12.02 | 0.33 | 2.82% | 11.67 | 12.04 | 26875 | 3194.53 | 1.65% | 8.00 |
| 2025-02-25 | 11.65 | 11.69 | -0.03 | -0.26% | 11.56 | 11.77 | 16181 | 1891.80 | 0.99% | 0.00 |
| 2025-02-24 | 11.73 | 11.72 | 0.03 | 0.26% | 11.55 | 11.85 | 22367 | 2619.68 | 1.37% | 0.00 |
| 2025-02-21 | 11.87 | 11.69 | -0.17 | -1.43% | 11.66 | 11.89 | 20923 | 2453.42 | 1.28% | 0.00 |
| 2025-02-20 | 11.63 | 11.86 | 0.23 | 1.98% | 11.63 | 11.86 | 16503 | 1941.19 | 1.01% | 0.00 |
| 2025-02-19 | 11.45 | 11.63 | 0.22 | 1.93% | 11.42 | 11.67 | 13689 | 1588.83 | 0.84% | 0.00 |
| 2025-02-18 | 11.76 | 11.41 | -0.33 | -2.81% | 11.39 | 11.76 | 14401 | 1665.04 | 0.88% | 0.00 |
| 2025-02-17 | 11.52 | 11.74 | 0.15 | 1.29% | 11.52 | 11.78 | 15911 | 1858.96 | 0.98% | 0.00 |
| 2025-02-14 | 11.57 | 11.59 | 0.02 | 0.17% | 11.52 | 11.68 | 10567 | 1225.23 | 0.65% | 0.00 |
| 2025-02-13 | 11.81 | 11.57 | -0.26 | -2.20% | 11.56 | 11.82 | 13877 | 1617.82 | 0.85% | 0.00 |
| 2025-02-12 | 11.79 | 11.83 | 0.05 | 0.42% | 11.71 | 11.83 | 13977 | 1645.84 | 0.86% | 0.00 |
| 2025-02-11 | 11.76 | 11.78 | 0.02 | 0.17% | 11.63 | 11.85 | 14256 | 1672.06 | 0.87% | 0.00 |
| 2025-02-10 | 11.55 | 11.76 | 0.16 | 1.38% | 11.55 | 11.78 | 15202 | 1777.41 | 0.93% | 0.00 |
| 2025-02-07 | 11.73 | 11.60 | -0.04 | -0.34% | 11.50 | 11.80 | 19751 | 2305.53 | 1.21% | 0.00 |
| 2025-02-06 | 11.48 | 11.64 | 0.15 | 1.31% | 11.40 | 11.68 | 12220 | 1414.83 | 0.75% | 0.00 |
| 2025-02-05 | 11.59 | 11.49 | 0.06 | 0.52% | 11.40 | 11.65 | 10132 | 1166.62 | 0.62% | 0.00 |
| 2025-01-27 | 11.45 | 11.43 | -0.03 | -0.26% | 11.39 | 11.65 | 9647 | 1111.66 | 0.59% | 0.00 |
| 2025-01-24 | 11.35 | 11.46 | 0.08 | 0.70% | 11.24 | 11.47 | 11225 | 1275.96 | 0.69% | 0.00 |
| 2025-01-23 | 11.40 | 11.38 | 0.11 | 0.98% | 11.33 | 11.56 | 14295 | 1638.33 | 0.88% | 0.00 |
| 2025-01-22 | 11.27 | 11.27 | -0.03 | -0.27% | 11.13 | 11.36 | 10741 | 1209.22 | 0.66% | 0.00 |
| 2025-01-21 | 11.43 | 11.30 | -0.10 | -0.88% | 11.16 | 11.54 | 10507 | 1186.54 | 0.64% | 0.00 |
| 2025-01-20 | 11.22 | 11.40 | 0.16 | 1.42% | 11.16 | 11.48 | 17364 | 1969.39 | 1.06% | 0.00 |
| 2025-01-17 | 11.22 | 11.24 | 0.02 | 0.18% | 11.11 | 11.29 | 10638 | 1193.58 | 0.65% | 0.00 |
| 2025-01-16 | 11.15 | 11.22 | 0.09 | 0.81% | 11.07 | 11.34 | 13051 | 1465.67 | 0.80% | 0.00 |
| 2025-01-15 | 11.22 | 11.13 | -0.04 | -0.36% | 11.05 | 11.23 | 9572 | 1066.16 | 0.59% | 0.00 |
| 2025-01-14 | 10.69 | 11.17 | 0.47 | 4.39% | 10.69 | 11.17 | 15979 | 1762.23 | 0.98% | 0.00 |
| 2025-01-13 | 10.52 | 10.70 | 0.03 | 0.28% | 10.23 | 10.71 | 13136 | 1379.45 | 0.81% | 0.00 |
| 2025-01-10 | 11.11 | 10.67 | -0.42 | -3.79% | 10.66 | 11.13 | 14706 | 1598.77 | 0.90% | 0.00 |
| 2025-01-09 | 11.14 | 11.09 | -0.05 | -0.45% | 11.02 | 11.21 | 10113 | 1127.02 | 0.62% | 0.00 |
| 2025-01-08 | 11.17 | 11.14 | -0.04 | -0.36% | 10.72 | 11.23 | 16909 | 1863.47 | 1.04% | 0.00 |
| 2025-01-07 | 10.98 | 11.18 | 0.23 | 2.10% | 10.83 | 11.19 | 11969 | 1318.69 | 0.73% | 0.00 |
| 2025-01-06 | 10.90 | 10.95 | 0.00 | 0.00% | 10.51 | 11.11 | 18079 | 1961.74 | 1.11% | 0.00 |
| 2025-01-03 | 11.56 | 10.95 | -0.52 | -4.53% | 10.91 | 11.58 | 21878 | 2451.94 | 1.34% | 0.00 |
| 2025-01-02 | 11.64 | 11.47 | -0.19 | -1.63% | 11.36 | 11.90 | 21169 | 2461.59 | 1.30% | 0.00 |
| 2024-12-31 | 12.02 | 11.66 | -0.33 | -2.75% | 11.66 | 12.06 | 17691 | 2091.62 | 1.08% | 0.00 |
| 2024-12-30 | 12.16 | 11.99 | -0.17 | -1.40% | 11.80 | 12.21 | 13552 | 1623.51 | 0.83% | 0.00 |
| 2024-12-27 | 11.98 | 12.16 | 0.18 | 1.50% | 11.86 | 12.27 | 16679 | 2029.86 | 1.02% | 0.00 |
| 2024-12-26 | 11.85 | 11.98 | 0.13 | 1.10% | 11.77 | 12.14 | 14435 | 1735.06 | 0.88% | 0.00 |
| 2024-12-25 | 12.12 | 11.85 | -0.28 | -2.31% | 11.62 | 12.15 | 20704 | 2447.72 | 1.27% | 0.00 |
| 2024-12-24 | 12.02 | 12.13 | 0.13 | 1.08% | 12.01 | 12.32 | 19250 | 2342.35 | 1.18% | 0.00 |
| 2024-12-23 | 12.82 | 12.00 | -0.77 | -6.03% | 11.81 | 12.82 | 33495 | 4113.07 | 2.05% | 0.00 |
| 2024-12-20 | 12.48 | 12.77 | 0.27 | 2.16% | 12.36 | 12.88 | 24828 | 3168.14 | 1.52% | 0.00 |
| 2024-12-19 | 12.36 | 12.50 | 0.01 | 0.08% | 12.27 | 12.56 | 18160 | 2256.87 | 1.11% | 0.00 |
| 2024-12-18 | 12.46 | 12.49 | 0.11 | 0.89% | 12.21 | 12.66 | 25867 | 3234.95 | 1.59% | 0.00 |
| 2024-12-17 | 12.88 | 12.38 | -0.51 | -3.96% | 12.34 | 12.90 | 31543 | 3952.65 | 1.93% | 0.00 |
| 2024-12-16 | 13.01 | 12.89 | -0.12 | -0.92% | 12.81 | 13.19 | 25670 | 3331.33 | 1.57% | 0.00 |
| 2024-12-13 | 13.15 | 13.01 | -0.16 | -1.21% | 12.97 | 13.50 | 41206 | 5422.62 | 2.53% | 0.00 |
| 2024-12-12 | 13.13 | 13.17 | 0.02 | 0.15% | 12.95 | 13.21 | 32668 | 4282.47 | 2.00% | 0.00 |
| 2024-12-11 | 12.91 | 13.15 | 0.17 | 1.31% | 12.91 | 13.20 | 34404 | 4509.26 | 2.11% | 10.00 |
| 2024-12-10 | 13.36 | 12.98 | -0.09 | -0.69% | 12.94 | 13.48 | 43149 | 5678.30 | 2.65% | 0.00 |
| 2024-12-09 | 13.20 | 13.07 | -0.32 | -2.39% | 13.00 | 13.36 | 56320 | 7398.58 | 3.45% | 0.00 |
| 2024-12-06 | 12.65 | 13.39 | 0.74 | 5.85% | 12.56 | 13.97 | 114538 | 15310.57 | 7.02% | 0.00 |
| 2024-12-05 | 12.50 | 12.65 | 0.05 | 0.40% | 12.50 | 12.73 | 21040 | 2658.56 | 1.29% | 0.00 |
| 2024-12-04 | 12.66 | 12.60 | -0.16 | -1.25% | 12.53 | 12.82 | 33528 | 4248.89 | 2.06% | 0.00 |
| 2024-12-03 | 12.79 | 12.76 | -0.03 | -0.23% | 12.64 | 12.85 | 42987 | 5485.15 | 2.64% | 0.00 |
| 2024-12-02 | 12.77 | 12.79 | -0.04 | -0.31% | 12.73 | 12.92 | 63011 | 8065.49 | 3.86% | 0.00 |
三雄极光(300625)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。
