| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 11.66 | 12.03 | 0.32 | 2.73% | 11.63 | 12.54 | 56194 | 6793.83 | 3.47% | 0.00 |
| 2025-12-12 | 12.02 | 11.71 | -0.30 | -2.50% | 11.69 | 12.12 | 20943 | 2489.42 | 1.29% | 0.00 |
| 2025-12-11 | 12.24 | 12.01 | -0.24 | -1.96% | 11.97 | 12.28 | 18722 | 2263.84 | 1.16% | 0.00 |
| 2025-12-10 | 12.41 | 12.25 | -0.17 | -1.37% | 12.21 | 12.51 | 19208 | 2369.07 | 1.19% | 0.00 |
| 2025-12-09 | 12.51 | 12.42 | -0.13 | -1.04% | 12.34 | 12.60 | 21305 | 2659.24 | 1.32% | 0.00 |
| 2025-12-08 | 12.40 | 12.55 | 0.18 | 1.46% | 12.35 | 12.67 | 24586 | 3083.16 | 1.52% | 0.00 |
| 2025-12-05 | 12.26 | 12.37 | 0.14 | 1.14% | 12.08 | 12.42 | 16418 | 2015.88 | 1.01% | 0.00 |
| 2025-12-04 | 12.38 | 12.23 | -0.15 | -1.21% | 12.13 | 12.41 | 20109 | 2465.95 | 1.24% | 0.00 |
| 2025-12-03 | 12.40 | 12.38 | -0.04 | -0.32% | 12.26 | 12.51 | 11199 | 1383.61 | 0.69% | 0.00 |
| 2025-12-02 | 12.43 | 12.42 | 0.02 | 0.16% | 12.26 | 12.47 | 16173 | 2001.74 | 1.00% | 0.00 |
| 2025-12-01 | 12.44 | 12.40 | 0.01 | 0.08% | 12.37 | 12.62 | 18010 | 2253.29 | 1.11% | 0.00 |
| 2025-11-28 | 12.22 | 12.39 | 0.12 | 0.98% | 12.16 | 12.43 | 17645 | 2171.11 | 1.09% | 0.00 |
| 2025-11-27 | 12.09 | 12.27 | 0.22 | 1.83% | 12.04 | 12.37 | 17450 | 2137.18 | 1.08% | 0.00 |
| 2025-11-26 | 12.23 | 12.05 | -0.13 | -1.07% | 12.04 | 12.38 | 17004 | 2073.29 | 1.05% | 0.00 |
| 2025-11-25 | 12.06 | 12.18 | 0.09 | 0.74% | 12.06 | 12.32 | 17953 | 2195.12 | 1.11% | 0.00 |
| 2025-11-24 | 12.00 | 12.09 | 0.20 | 1.68% | 11.90 | 12.16 | 24499 | 2949.27 | 1.51% | 0.00 |
| 2025-11-21 | 12.48 | 11.89 | -0.62 | -4.96% | 11.80 | 12.58 | 30731 | 3705.37 | 1.90% | 0.00 |
| 2025-11-20 | 12.57 | 12.51 | 0.03 | 0.24% | 12.41 | 12.61 | 20273 | 2539.83 | 1.25% | 0.00 |
| 2025-11-19 | 12.82 | 12.48 | -0.30 | -2.35% | 12.40 | 12.85 | 22509 | 2833.98 | 1.39% | 0.00 |
| 2025-11-18 | 12.86 | 12.78 | -0.11 | -0.85% | 12.64 | 12.93 | 21065 | 2685.01 | 1.30% | 0.00 |
| 2025-11-17 | 12.82 | 12.89 | 0.00 | 0.00% | 12.79 | 12.96 | 18376 | 2367.23 | 1.13% | 0.00 |
| 2025-11-14 | 12.84 | 12.89 | 0.05 | 0.39% | 12.72 | 13.02 | 27141 | 3512.70 | 1.68% | 0.00 |
| 2025-11-13 | 12.76 | 12.84 | 0.03 | 0.23% | 12.57 | 12.86 | 32475 | 4143.50 | 2.01% | 0.00 |
| 2025-11-12 | 12.87 | 12.81 | -0.03 | -0.23% | 12.80 | 13.24 | 49586 | 6417.73 | 3.06% | 0.00 |
| 2025-11-11 | 12.82 | 12.84 | 0.03 | 0.23% | 12.75 | 12.89 | 19877 | 2551.60 | 1.23% | 0.00 |
| 2025-11-10 | 12.82 | 12.81 | 0.01 | 0.08% | 12.68 | 12.84 | 19944 | 2546.94 | 1.23% | 0.00 |
| 2025-11-07 | 12.88 | 12.80 | 0.01 | 0.08% | 12.71 | 12.88 | 26131 | 3346.04 | 1.61% | 0.00 |
| 2025-11-06 | 12.82 | 12.79 | -0.06 | -0.47% | 12.75 | 12.88 | 16263 | 2081.78 | 1.00% | 0.00 |
| 2025-11-05 | 12.60 | 12.85 | 0.18 | 1.42% | 12.55 | 12.88 | 27351 | 3492.52 | 1.69% | 0.00 |
| 2025-11-04 | 12.62 | 12.67 | 0.06 | 0.48% | 12.55 | 12.76 | 28179 | 3570.55 | 1.74% | 0.00 |
| 2025-11-03 | 12.42 | 12.61 | 0.19 | 1.53% | 12.42 | 12.68 | 34208 | 4294.40 | 2.11% | 0.00 |
| 2025-10-31 | 12.19 | 12.42 | 0.19 | 1.55% | 12.19 | 12.47 | 22099 | 2739.32 | 1.36% | 0.00 |
| 2025-10-30 | 12.47 | 12.23 | -0.21 | -1.69% | 12.23 | 12.51 | 22905 | 2826.45 | 1.41% | 10.00 |
| 2025-10-29 | 12.50 | 12.44 | 0.05 | 0.40% | 12.30 | 12.52 | 45866 | 5703.76 | 2.83% | 0.00 |
| 2025-10-28 | 12.37 | 12.39 | 0.04 | 0.32% | 12.32 | 12.44 | 18122 | 2245.09 | 1.12% | 0.00 |
| 2025-10-27 | 12.40 | 12.35 | 0.04 | 0.32% | 12.23 | 12.41 | 21043 | 2594.18 | 1.30% | 0.00 |
| 2025-10-24 | 12.35 | 12.31 | -0.04 | -0.32% | 12.21 | 12.40 | 26705 | 3286.83 | 1.65% | 0.00 |
| 2025-10-23 | 12.00 | 12.35 | 0.26 | 2.15% | 11.91 | 12.43 | 32823 | 4014.14 | 2.03% | 0.00 |
| 2025-10-22 | 11.89 | 12.09 | 0.10 | 0.83% | 11.85 | 12.13 | 18612 | 2243.82 | 1.15% | 0.00 |
| 2025-10-21 | 11.85 | 11.99 | 0.15 | 1.27% | 11.78 | 12.00 | 17498 | 2087.21 | 1.08% | 0.00 |
| 2025-10-20 | 11.70 | 11.84 | 0.19 | 1.63% | 11.65 | 11.84 | 12631 | 1488.52 | 0.78% | 0.00 |
| 2025-10-17 | 11.72 | 11.65 | -0.12 | -1.02% | 11.62 | 11.86 | 13812 | 1619.31 | 0.85% | 0.00 |
| 2025-10-16 | 11.89 | 11.77 | -0.12 | -1.01% | 11.72 | 11.95 | 13797 | 1629.13 | 0.85% | 0.00 |
| 2025-10-15 | 11.88 | 11.89 | 0.03 | 0.25% | 11.81 | 12.00 | 10284 | 1223.81 | 0.63% | 0.00 |
| 2025-10-14 | 11.98 | 11.86 | -0.08 | -0.67% | 11.82 | 12.06 | 16227 | 1932.97 | 1.00% | 0.00 |
| 2025-10-13 | 11.75 | 11.94 | -0.05 | -0.42% | 11.31 | 12.01 | 23651 | 2777.34 | 1.46% | 0.00 |
| 2025-10-10 | 11.95 | 11.99 | 0.02 | 0.17% | 11.91 | 12.11 | 13633 | 1638.51 | 0.84% | 0.00 |
| 2025-10-09 | 12.37 | 11.97 | -0.18 | -1.48% | 11.95 | 12.37 | 21697 | 2618.14 | 1.34% | 0.00 |
| 2025-09-30 | 12.14 | 12.15 | -0.03 | -0.25% | 12.03 | 12.27 | 26257 | 3184.12 | 1.62% | 0.00 |
| 2025-09-29 | 11.98 | 12.18 | 0.20 | 1.67% | 11.83 | 12.24 | 22337 | 2704.97 | 1.38% | 0.00 |
| 2025-09-26 | 11.91 | 11.98 | 0.01 | 0.08% | 11.87 | 12.05 | 12539 | 1498.43 | 0.77% | 0.00 |
| 2025-09-25 | 11.99 | 11.97 | -0.07 | -0.58% | 11.93 | 12.18 | 15384 | 1851.48 | 0.95% | 0.00 |
| 2025-09-24 | 11.57 | 12.04 | 0.47 | 4.06% | 11.57 | 12.05 | 28155 | 3347.70 | 1.74% | 0.00 |
| 2025-09-23 | 11.81 | 11.57 | -0.27 | -2.28% | 11.25 | 11.81 | 26865 | 3079.53 | 1.66% | 0.00 |
| 2025-09-22 | 12.00 | 11.84 | -0.12 | -1.00% | 11.74 | 12.01 | 11209 | 1326.27 | 0.69% | 0.00 |
| 2025-09-19 | 11.99 | 11.96 | 0.01 | 0.08% | 11.82 | 12.05 | 15466 | 1845.95 | 0.95% | 0.00 |
| 2025-09-18 | 12.24 | 11.95 | -0.33 | -2.69% | 11.87 | 12.30 | 21223 | 2563.17 | 1.31% | 0.00 |
| 2025-09-17 | 12.34 | 12.28 | -0.09 | -0.73% | 12.25 | 12.42 | 20158 | 2484.72 | 1.24% | 0.00 |
| 2025-09-16 | 12.07 | 12.37 | 0.31 | 2.57% | 12.00 | 12.37 | 28871 | 3527.98 | 1.78% | 0.00 |
| 2025-09-15 | 12.06 | 12.06 | 0.00 | 0.00% | 12.00 | 12.15 | 13624 | 1644.19 | 0.84% | 0.00 |
| 2025-09-12 | 12.15 | 12.06 | -0.13 | -1.07% | 12.04 | 12.20 | 15725 | 1905.21 | 0.97% | 0.00 |
| 2025-09-11 | 12.10 | 12.19 | 0.08 | 0.66% | 11.96 | 12.19 | 16063 | 1942.72 | 0.99% | 0.00 |
| 2025-09-10 | 12.22 | 12.11 | -0.14 | -1.14% | 12.04 | 12.30 | 20285 | 2458.97 | 1.25% | 0.00 |
| 2025-09-09 | 12.12 | 12.25 | 0.07 | 0.57% | 12.05 | 12.38 | 25403 | 3106.49 | 1.57% | 0.00 |
| 2025-09-08 | 11.93 | 12.18 | 0.28 | 2.35% | 11.93 | 12.18 | 20617 | 2484.53 | 1.27% | 0.00 |
| 2025-09-05 | 11.83 | 11.90 | 0.08 | 0.68% | 11.78 | 11.97 | 15396 | 1829.29 | 0.95% | 0.00 |
| 2025-09-04 | 11.62 | 11.82 | 0.17 | 1.46% | 11.62 | 11.97 | 28015 | 3318.74 | 1.73% | 0.00 |
| 2025-09-03 | 11.95 | 11.65 | -0.28 | -2.35% | 11.61 | 11.97 | 23866 | 2810.77 | 1.47% | 0.00 |
| 2025-09-02 | 12.10 | 11.93 | -0.20 | -1.65% | 11.75 | 12.14 | 29670 | 3527.99 | 1.83% | 0.00 |
| 2025-09-01 | 12.30 | 12.13 | -0.19 | -1.54% | 12.06 | 12.30 | 31610 | 3839.78 | 1.95% | 0.00 |
| 2025-08-29 | 12.15 | 12.32 | 0.13 | 1.07% | 12.08 | 12.45 | 31471 | 3856.33 | 1.94% | 0.00 |
| 2025-08-28 | 12.30 | 12.19 | -0.11 | -0.89% | 11.83 | 12.50 | 48237 | 5857.60 | 2.98% | 0.00 |
| 2025-08-27 | 12.80 | 12.30 | -0.54 | -4.21% | 12.26 | 12.88 | 42840 | 5393.35 | 2.64% | 0.00 |
| 2025-08-26 | 12.92 | 12.84 | -0.02 | -0.16% | 12.65 | 12.92 | 47746 | 6117.28 | 2.95% | 10.00 |
| 2025-08-25 | 12.53 | 12.86 | 0.40 | 3.21% | 12.35 | 13.24 | 82292 | 10467.86 | 5.08% | 40.00 |
| 2025-08-22 | 12.64 | 12.46 | -0.27 | -2.12% | 12.33 | 12.68 | 41764 | 5202.73 | 2.56% | 0.00 |
| 2025-08-21 | 12.80 | 12.73 | -0.01 | -0.08% | 12.58 | 12.87 | 37002 | 4710.16 | 2.27% | 0.00 |
| 2025-08-20 | 12.58 | 12.74 | 0.21 | 1.68% | 12.50 | 13.02 | 65207 | 8333.45 | 4.00% | 10.00 |
| 2025-08-19 | 12.44 | 12.53 | 0.05 | 0.40% | 12.35 | 12.55 | 33134 | 4127.97 | 2.03% | 4.00 |
| 2025-08-18 | 12.44 | 12.48 | 0.03 | 0.24% | 12.33 | 12.55 | 41505 | 5173.06 | 2.54% | 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。
