| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.53 | 11.50 | -0.13 | -1.12% | 11.50 | 11.85 | 14838 | 1733.06 | 0.91% | 0.00 |
| 2025-05-22 | 11.79 | 11.63 | -0.15 | -1.27% | 11.57 | 11.92 | 13666 | 1600.51 | 0.84% | 0.00 |
| 2025-05-21 | 11.95 | 11.78 | -0.17 | -1.42% | 11.75 | 12.00 | 16672 | 1977.70 | 1.02% | 0.00 |
| 2025-05-20 | 11.92 | 11.95 | 0.02 | 0.17% | 11.82 | 11.98 | 10933 | 1301.78 | 0.67% | 0.00 |
| 2025-05-19 | 11.81 | 11.93 | 0.11 | 0.93% | 11.65 | 11.97 | 14681 | 1742.54 | 0.90% | 0.00 |
| 2025-05-16 | 11.79 | 11.82 | -0.01 | -0.08% | 11.73 | 11.88 | 12976 | 1534.96 | 0.80% | 0.00 |
| 2025-05-15 | 11.87 | 11.83 | -0.03 | -0.25% | 11.72 | 11.88 | 11029 | 1303.49 | 0.68% | 0.00 |
| 2025-05-14 | 11.87 | 11.86 | -0.07 | -0.59% | 11.82 | 12.01 | 23185 | 2763.40 | 1.42% | 0.00 |
| 2025-05-13 | 11.88 | 11.93 | 0.18 | 1.53% | 11.72 | 11.99 | 28643 | 3400.13 | 1.76% | 0.00 |
| 2025-05-12 | 11.73 | 11.75 | 0.14 | 1.21% | 11.61 | 11.81 | 17563 | 2057.36 | 1.08% | 0.00 |
| 2025-05-09 | 11.70 | 11.61 | -0.10 | -0.85% | 11.58 | 11.77 | 15259 | 1776.98 | 0.94% | 0.00 |
| 2025-05-08 | 11.42 | 11.71 | 0.23 | 2.00% | 11.42 | 11.73 | 19755 | 2293.85 | 1.21% | 0.00 |
| 2025-05-07 | 11.39 | 11.48 | 0.13 | 1.15% | 11.30 | 11.50 | 17338 | 1979.52 | 1.06% | 0.00 |
| 2025-05-06 | 11.17 | 11.35 | 0.19 | 1.70% | 11.16 | 11.35 | 14457 | 1629.56 | 0.89% | 0.00 |
| 2025-04-30 | 11.20 | 11.16 | 0.06 | 0.54% | 11.09 | 11.27 | 13491 | 1511.53 | 0.83% | 0.00 |
| 2025-04-29 | 10.58 | 11.10 | 0.34 | 3.16% | 10.57 | 11.13 | 19102 | 2104.51 | 1.17% | 0.00 |
| 2025-04-28 | 11.00 | 10.76 | -0.38 | -3.41% | 10.58 | 11.04 | 20923 | 2250.80 | 1.28% | 0.00 |
| 2025-04-25 | 11.04 | 11.14 | 0.10 | 0.91% | 11.03 | 11.24 | 10024 | 1116.79 | 0.61% | 0.00 |
| 2025-04-24 | 11.11 | 11.04 | -0.11 | -0.99% | 10.97 | 11.25 | 10969 | 1218.78 | 0.67% | 0.00 |
| 2025-04-23 | 11.02 | 11.15 | 0.13 | 1.18% | 11.00 | 11.21 | 12518 | 1392.89 | 0.77% | 0.00 |
| 2025-04-22 | 10.99 | 11.02 | 0.03 | 0.27% | 10.93 | 11.05 | 6992 | 768.45 | 0.43% | 0.00 |
| 2025-04-21 | 10.85 | 10.99 | 0.14 | 1.29% | 10.75 | 11.02 | 9894 | 1082.62 | 0.61% | 0.00 |
| 2025-04-18 | 11.06 | 10.85 | -0.18 | -1.63% | 10.75 | 11.07 | 12671 | 1375.86 | 0.78% | 0.00 |
| 2025-04-17 | 10.88 | 11.03 | 0.14 | 1.29% | 10.80 | 11.12 | 10533 | 1161.96 | 0.65% | 0.00 |
| 2025-04-16 | 11.09 | 10.89 | -0.20 | -1.80% | 10.67 | 11.12 | 14478 | 1575.51 | 0.89% | 0.00 |
| 2025-04-15 | 11.18 | 11.09 | -0.02 | -0.18% | 11.01 | 11.22 | 14101 | 1567.21 | 0.86% | 0.00 |
| 2025-04-14 | 10.96 | 11.11 | 0.34 | 3.16% | 10.91 | 11.18 | 16504 | 1826.22 | 1.01% | 0.00 |
| 2025-04-11 | 10.65 | 10.77 | 0.05 | 0.47% | 10.60 | 10.87 | 11277 | 1216.41 | 0.69% | 0.00 |
| 2025-04-10 | 10.65 | 10.72 | 0.21 | 2.00% | 10.60 | 10.86 | 22526 | 2426.93 | 1.38% | 0.00 |
| 2025-04-09 | 10.15 | 10.51 | 0.17 | 1.64% | 9.73 | 10.58 | 26286 | 2678.13 | 1.61% | 0.00 |
| 2025-04-08 | 9.93 | 10.34 | 0.53 | 5.40% | 9.81 | 10.35 | 31784 | 3225.27 | 1.95% | 0.00 |
| 2025-04-07 | 11.07 | 9.81 | -1.78 | -15.36% | 9.60 | 11.07 | 38877 | 3982.47 | 2.38% | 0.00 |
| 2025-04-03 | 11.55 | 11.59 | -0.04 | -0.34% | 11.36 | 11.69 | 12515 | 1445.23 | 0.77% | 0.00 |
| 2025-04-02 | 11.55 | 11.63 | 0.05 | 0.43% | 11.48 | 11.72 | 11615 | 1350.14 | 0.71% | 0.00 |
| 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 |
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。
