| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 23.29 | 23.32 | -0.04 | -0.17% | 23.20 | 23.49 | 61926 | 14460.88 | 2.21% | 0.00 |
| 2025-10-27 | 23.29 | 23.36 | 0.11 | 0.47% | 23.12 | 23.47 | 67061 | 15630.59 | 2.39% | 3.00 |
| 2025-10-24 | 23.63 | 23.25 | -0.35 | -1.48% | 23.21 | 23.81 | 86263 | 20245.67 | 3.08% | 0.00 |
| 2025-10-23 | 23.82 | 23.60 | -0.31 | -1.30% | 23.51 | 24.00 | 64707 | 15295.54 | 2.31% | 0.00 |
| 2025-10-22 | 24.05 | 23.91 | -0.21 | -0.87% | 23.90 | 24.24 | 41878 | 10078.81 | 1.49% | 0.00 |
| 2025-10-21 | 24.03 | 24.12 | 0.04 | 0.17% | 24.01 | 24.24 | 46516 | 11210.22 | 1.66% | 0.00 |
| 2025-10-20 | 24.28 | 24.08 | -0.03 | -0.12% | 23.93 | 24.31 | 39869 | 9595.43 | 1.42% | 0.00 |
| 2025-10-17 | 24.38 | 24.11 | -0.37 | -1.51% | 24.09 | 24.58 | 50806 | 12345.58 | 1.81% | 0.00 |
| 2025-10-16 | 24.72 | 24.48 | -0.39 | -1.57% | 24.38 | 24.86 | 75228 | 18469.37 | 2.68% | 0.00 |
| 2025-10-15 | 24.20 | 24.87 | 0.67 | 2.77% | 24.01 | 25.06 | 126775 | 31288.55 | 4.52% | 0.00 |
| 2025-10-14 | 23.97 | 24.20 | 0.27 | 1.13% | 23.88 | 24.28 | 70045 | 16876.72 | 2.50% | 0.00 |
| 2025-10-13 | 23.74 | 23.93 | -0.35 | -1.44% | 23.59 | 24.13 | 63809 | 15251.29 | 2.28% | 12.00 |
| 2025-10-10 | 24.02 | 24.28 | 0.21 | 0.87% | 23.96 | 24.65 | 73351 | 17882.56 | 2.62% | 20.00 |
| 2025-10-09 | 24.20 | 24.07 | -0.03 | -0.12% | 23.73 | 24.27 | 65557 | 15690.06 | 2.34% | 0.00 |
| 2025-09-30 | 24.23 | 24.10 | -0.22 | -0.90% | 24.10 | 24.35 | 47278 | 11459.58 | 1.69% | 0.00 |
| 2025-09-29 | 24.06 | 24.32 | 0.26 | 1.08% | 23.60 | 24.44 | 65760 | 15802.51 | 2.35% | 0.00 |
| 2025-09-26 | 24.38 | 24.06 | -0.14 | -0.58% | 24.03 | 24.38 | 55816 | 13496.48 | 1.99% | 0.00 |
| 2025-09-25 | 24.27 | 24.20 | -0.07 | -0.29% | 24.15 | 24.59 | 66864 | 16267.82 | 2.39% | 0.00 |
| 2025-09-24 | 24.11 | 24.27 | 0.15 | 0.62% | 23.99 | 24.36 | 66002 | 15973.30 | 2.36% | 0.00 |
| 2025-09-23 | 24.98 | 24.12 | -0.78 | -3.13% | 23.82 | 25.03 | 118774 | 28777.62 | 4.24% | 0.00 |
| 2025-09-22 | 25.50 | 24.90 | -0.63 | -2.47% | 24.79 | 25.52 | 91312 | 22849.46 | 3.26% | 1.00 |
| 2025-09-19 | 25.45 | 25.53 | 0.05 | 0.20% | 25.25 | 25.58 | 72205 | 18353.77 | 2.58% | 0.00 |
| 2025-09-18 | 25.93 | 25.48 | -0.41 | -1.58% | 25.35 | 25.96 | 110009 | 28203.88 | 3.93% | 0.00 |
| 2025-09-17 | 26.03 | 25.89 | 0.07 | 0.27% | 25.82 | 26.42 | 105658 | 27531.96 | 3.77% | 10.00 |
| 2025-09-16 | 25.65 | 25.82 | 0.21 | 0.82% | 25.51 | 25.89 | 67463 | 17333.08 | 2.41% | 0.00 |
| 2025-09-15 | 25.84 | 25.61 | -0.20 | -0.77% | 25.58 | 26.03 | 78287 | 20168.53 | 2.79% | 0.00 |
| 2025-09-12 | 26.20 | 25.81 | -0.45 | -1.71% | 25.77 | 26.39 | 111109 | 28844.54 | 3.96% | 0.00 |
| 2025-09-11 | 25.80 | 26.26 | 0.29 | 1.12% | 25.65 | 26.27 | 104057 | 27006.23 | 3.71% | 4.00 |
| 2025-09-10 | 26.11 | 25.97 | -0.26 | -0.99% | 25.93 | 26.40 | 99992 | 26137.10 | 3.57% | 0.19 |
| 2025-09-09 | 26.40 | 26.23 | -0.09 | -0.34% | 25.98 | 26.53 | 98717 | 25889.85 | 3.52% | 0.00 |
| 2025-09-08 | 26.06 | 26.32 | 0.10 | 0.38% | 26.05 | 26.59 | 113802 | 29959.20 | 4.06% | 0.00 |
| 2025-09-05 | 26.05 | 26.22 | 0.05 | 0.19% | 25.60 | 26.30 | 137643 | 35707.39 | 4.91% | 0.00 |
| 2025-09-04 | 25.43 | 26.17 | 0.76 | 2.99% | 25.30 | 26.50 | 195296 | 50813.79 | 6.97% | 0.00 |
| 2025-09-03 | 26.13 | 25.41 | -0.70 | -2.68% | 25.20 | 26.35 | 138685 | 35594.01 | 4.95% | 1.00 |
| 2025-09-02 | 26.66 | 26.11 | -0.65 | -2.43% | 26.05 | 26.87 | 158505 | 41806.34 | 5.66% | 0.00 |
| 2025-09-01 | 26.48 | 26.76 | 0.30 | 1.13% | 26.20 | 26.99 | 153210 | 40898.79 | 5.47% | 1.00 |
| 2025-08-29 | 26.42 | 26.46 | -0.22 | -0.82% | 26.35 | 26.99 | 183356 | 48871.96 | 6.54% | 0.00 |
| 2025-08-28 | 27.35 | 26.68 | -1.50 | -5.32% | 26.06 | 27.55 | 393891 | 105426.55 | 14.09% | 0.00 |
| 2025-08-27 | 27.70 | 28.18 | 0.40 | 1.44% | 27.40 | 28.98 | 336095 | 93800.09 | 12.02% | 38.00 |
| 2025-08-26 | 27.65 | 27.78 | -0.13 | -0.47% | 27.50 | 28.24 | 237448 | 66275.06 | 8.49% | 8.00 |
| 2025-08-25 | 26.59 | 27.91 | 1.32 | 4.96% | 26.53 | 28.43 | 335771 | 91999.51 | 12.01% | 30.00 |
| 2025-08-22 | 26.50 | 26.59 | 0.02 | 0.08% | 26.25 | 26.59 | 133879 | 35370.25 | 4.79% | 0.00 |
| 2025-08-21 | 26.90 | 26.57 | -0.32 | -1.19% | 26.43 | 26.91 | 154354 | 41156.26 | 5.52% | 6.00 |
| 2025-08-20 | 26.26 | 26.89 | 0.52 | 1.97% | 26.15 | 26.99 | 214684 | 57263.64 | 7.68% | 0.00 |
| 2025-08-19 | 26.38 | 26.37 | 0.08 | 0.30% | 26.21 | 26.50 | 122203 | 32224.40 | 4.37% | 8.00 |
| 2025-08-18 | 25.86 | 26.29 | 0.42 | 1.62% | 25.86 | 26.48 | 153125 | 40195.59 | 5.48% | 0.00 |
| 2025-08-15 | 25.71 | 25.87 | 0.08 | 0.31% | 25.53 | 25.91 | 81864 | 21099.53 | 2.93% | 0.00 |
| 2025-08-14 | 25.80 | 25.79 | -0.08 | -0.31% | 25.72 | 26.30 | 121709 | 31640.66 | 4.35% | 0.00 |
| 2025-08-13 | 25.82 | 25.87 | 0.14 | 0.54% | 25.64 | 26.05 | 87008 | 22482.08 | 3.11% | 0.20 |
| 2025-08-12 | 25.74 | 25.73 | -0.06 | -0.23% | 25.48 | 25.85 | 70484 | 18084.39 | 2.52% | 0.39 |
| 2025-08-11 | 25.60 | 25.79 | 0.14 | 0.55% | 25.49 | 25.87 | 68981 | 17742.81 | 2.47% | 4.00 |
| 2025-08-08 | 25.73 | 25.65 | -0.06 | -0.23% | 25.52 | 25.92 | 69481 | 17868.70 | 2.49% | 9.00 |
| 2025-08-07 | 25.40 | 25.71 | 0.23 | 0.90% | 25.35 | 25.83 | 93341 | 23935.12 | 3.34% | 0.00 |
| 2025-08-06 | 25.65 | 25.48 | -0.17 | -0.66% | 25.37 | 25.68 | 86237 | 21944.89 | 3.08% | 0.00 |
| 2025-08-05 | 25.61 | 25.65 | 0.06 | 0.23% | 25.53 | 25.75 | 53865 | 13810.84 | 1.93% | 0.00 |
| 2025-08-04 | 25.20 | 25.59 | -0.01 | -0.04% | 25.14 | 25.61 | 53793 | 13678.30 | 1.92% | 0.00 |
| 2025-08-01 | 25.92 | 25.60 | -0.40 | -1.54% | 25.52 | 26.08 | 93737 | 24143.04 | 3.35% | 0.00 |
| 2025-07-31 | 26.35 | 26.00 | -0.50 | -1.89% | 25.88 | 26.35 | 114864 | 30006.55 | 4.11% | 0.00 |
| 2025-07-30 | 26.28 | 26.50 | 0.07 | 0.26% | 26.26 | 26.57 | 106999 | 28248.05 | 3.83% | 0.00 |
| 2025-07-29 | 26.89 | 26.43 | -0.20 | -0.75% | 26.32 | 26.99 | 103077 | 27319.53 | 3.69% | 10.00 |
| 2025-07-28 | 26.81 | 26.63 | -0.14 | -0.52% | 26.52 | 26.84 | 69208 | 18427.89 | 2.48% | 1.00 |
| 2025-07-25 | 26.94 | 26.77 | -0.11 | -0.41% | 26.56 | 26.94 | 86417 | 23077.19 | 3.09% | 0.00 |
| 2025-07-24 | 26.39 | 26.88 | 0.50 | 1.90% | 26.33 | 26.90 | 125465 | 33453.14 | 4.49% | 17.00 |
| 2025-07-23 | 26.56 | 26.38 | -0.25 | -0.94% | 26.35 | 26.87 | 114372 | 30469.00 | 4.09% | 0.00 |
| 2025-07-22 | 26.38 | 26.63 | 0.27 | 1.02% | 26.20 | 26.65 | 118760 | 31346.70 | 4.25% | 16.00 |
| 2025-07-21 | 26.26 | 26.36 | 0.02 | 0.08% | 26.16 | 26.40 | 62787 | 16522.90 | 2.25% | 0.00 |
| 2025-07-18 | 26.60 | 26.34 | -0.07 | -0.27% | 26.26 | 26.60 | 63444 | 16699.41 | 2.27% | 0.00 |
| 2025-07-17 | 26.34 | 26.41 | 0.07 | 0.27% | 26.25 | 26.55 | 67621 | 17835.69 | 2.42% | 12.00 |
| 2025-07-16 | 26.29 | 26.34 | 0.11 | 0.42% | 26.18 | 26.37 | 56627 | 14872.26 | 2.03% | 0.00 |
| 2025-07-15 | 26.55 | 26.23 | -0.58 | -2.16% | 26.12 | 26.56 | 109361 | 28734.81 | 3.91% | 0.00 |
| 2025-07-14 | 26.70 | 26.81 | 0.11 | 0.41% | 26.38 | 27.28 | 98555 | 26395.21 | 3.52% | 0.00 |
| 2025-07-11 | 26.88 | 26.70 | -0.24 | -0.89% | 26.61 | 26.90 | 104760 | 27984.73 | 3.75% | 0.00 |
| 2025-07-10 | 26.25 | 26.94 | 0.75 | 2.86% | 26.10 | 27.16 | 169359 | 45528.36 | 6.06% | 1.00 |
| 2025-07-09 | 26.57 | 26.19 | -0.27 | -1.02% | 26.12 | 26.58 | 71416 | 18805.92 | 2.55% | 7.00 |
| 2025-07-08 | 26.14 | 26.46 | 0.32 | 1.22% | 26.05 | 26.57 | 67467 | 17823.38 | 2.41% | 0.00 |
| 2025-07-07 | 26.10 | 26.14 | -0.01 | -0.04% | 26.06 | 26.30 | 46797 | 12248.61 | 1.67% | 0.00 |
| 2025-07-04 | 26.56 | 26.15 | -0.47 | -1.77% | 26.09 | 26.61 | 98427 | 25832.89 | 3.52% | 0.00 |
| 2025-07-03 | 26.45 | 26.62 | 0.06 | 0.23% | 26.45 | 26.70 | 56268 | 14952.51 | 2.01% | 0.00 |
| 2025-07-02 | 26.84 | 26.56 | -0.26 | -0.97% | 26.36 | 26.93 | 89455 | 23785.93 | 3.20% | 0.00 |
| 2025-07-01 | 27.06 | 26.82 | -0.29 | -1.07% | 26.70 | 27.11 | 72055 | 19335.00 | 2.58% | 0.00 |
三只松鼠(300783)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。
