| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 22.39 | 22.53 | 0.12 | 0.54% | 22.35 | 22.60 | 41599 | 9354.87 | 1.48% | 0.00 |
| 2025-12-11 | 22.82 | 22.41 | -0.59 | -2.57% | 22.41 | 22.93 | 78047 | 17631.81 | 2.79% | 0.00 |
| 2025-12-10 | 23.20 | 23.00 | -0.19 | -0.82% | 22.85 | 23.51 | 81224 | 18829.75 | 2.90% | 0.00 |
| 2025-12-09 | 22.80 | 23.19 | 0.37 | 1.62% | 22.68 | 23.50 | 88852 | 20536.19 | 3.17% | 0.00 |
| 2025-12-08 | 23.15 | 22.82 | -0.33 | -1.43% | 22.66 | 23.23 | 75976 | 17395.25 | 2.71% | 0.00 |
| 2025-12-05 | 22.99 | 23.15 | 0.17 | 0.74% | 22.80 | 23.23 | 54225 | 12500.48 | 1.94% | 0.00 |
| 2025-12-04 | 23.56 | 22.98 | -0.73 | -3.08% | 22.93 | 23.70 | 86215 | 19998.29 | 3.08% | 0.00 |
| 2025-12-03 | 23.48 | 23.71 | 0.31 | 1.32% | 23.25 | 23.96 | 100858 | 23826.20 | 3.60% | 0.00 |
| 2025-12-02 | 23.21 | 23.40 | 0.11 | 0.47% | 23.19 | 23.98 | 90385 | 21317.36 | 3.23% | 0.00 |
| 2025-12-01 | 22.83 | 23.29 | 0.47 | 2.06% | 22.82 | 23.52 | 77358 | 18024.14 | 2.76% | 0.00 |
| 2025-11-28 | 22.50 | 22.82 | 0.31 | 1.38% | 22.35 | 22.88 | 61279 | 13940.21 | 2.19% | 0.00 |
| 2025-11-27 | 22.76 | 22.51 | -0.16 | -0.71% | 22.49 | 22.99 | 53035 | 12049.06 | 1.89% | 0.00 |
| 2025-11-26 | 22.60 | 22.67 | 0.08 | 0.35% | 22.50 | 23.02 | 58751 | 13347.49 | 2.10% | 0.00 |
| 2025-11-25 | 22.50 | 22.59 | 0.13 | 0.58% | 22.34 | 22.77 | 58307 | 13186.68 | 2.08% | 0.00 |
| 2025-11-24 | 22.33 | 22.46 | 0.14 | 0.63% | 22.11 | 22.59 | 69424 | 15535.27 | 2.48% | 0.00 |
| 2025-11-21 | 23.10 | 22.32 | -0.90 | -3.88% | 22.29 | 23.40 | 100865 | 22943.21 | 3.60% | 0.00 |
| 2025-11-20 | 23.91 | 23.22 | -0.68 | -2.85% | 23.22 | 23.94 | 81547 | 19138.53 | 2.91% | 0.00 |
| 2025-11-19 | 23.97 | 23.90 | -0.01 | -0.04% | 23.62 | 24.25 | 60014 | 14309.88 | 2.14% | 0.00 |
| 2025-11-18 | 24.10 | 23.91 | -0.27 | -1.12% | 23.76 | 24.18 | 72505 | 17336.25 | 2.59% | 0.00 |
| 2025-11-17 | 24.11 | 24.18 | 0.07 | 0.29% | 24.02 | 24.31 | 73163 | 17665.88 | 2.61% | 0.00 |
| 2025-11-14 | 24.51 | 24.11 | -0.56 | -2.27% | 24.11 | 25.04 | 131667 | 32222.46 | 4.70% | 0.00 |
| 2025-11-13 | 24.46 | 24.67 | 0.15 | 0.61% | 24.26 | 24.86 | 109907 | 26983.84 | 3.92% | 0.00 |
| 2025-11-12 | 24.58 | 24.52 | -0.27 | -1.09% | 24.38 | 24.96 | 143803 | 35404.53 | 5.13% | 0.00 |
| 2025-11-11 | 24.21 | 24.79 | 0.59 | 2.44% | 23.91 | 24.84 | 190647 | 46573.18 | 6.80% | 15.00 |
| 2025-11-10 | 23.26 | 24.20 | 0.94 | 4.04% | 23.14 | 24.20 | 180248 | 43062.93 | 6.43% | 13.00 |
| 2025-11-07 | 23.33 | 23.26 | -0.06 | -0.26% | 23.22 | 23.48 | 50394 | 11762.43 | 1.80% | 0.00 |
| 2025-11-06 | 23.45 | 23.32 | -0.24 | -1.02% | 23.23 | 23.49 | 69542 | 16224.72 | 2.48% | 0.00 |
| 2025-11-05 | 23.04 | 23.56 | 0.40 | 1.73% | 22.99 | 23.95 | 113088 | 26707.90 | 4.04% | 0.00 |
| 2025-11-04 | 23.59 | 23.16 | -0.43 | -1.82% | 23.07 | 23.59 | 65358 | 15205.46 | 2.33% | 0.00 |
| 2025-11-03 | 23.58 | 23.59 | 0.03 | 0.13% | 23.32 | 23.66 | 62794 | 14752.02 | 2.24% | 0.00 |
| 2025-10-31 | 23.15 | 23.56 | 0.20 | 0.86% | 23.10 | 23.61 | 80848 | 18958.27 | 2.89% | 0.00 |
| 2025-10-30 | 23.19 | 23.36 | 0.17 | 0.73% | 23.04 | 23.61 | 87446 | 20423.30 | 3.12% | 0.00 |
| 2025-10-29 | 23.37 | 23.19 | -0.13 | -0.56% | 22.95 | 23.40 | 91143 | 21006.07 | 3.25% | 0.00 |
| 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 |
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。
