| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 18.33 | 18.70 | 0.68 | 3.77% | 18.13 | 18.88 | 85348 | 15846.36 | 3.05% | 0.00 |
| 2026-03-24 | 17.93 | 18.02 | 0.47 | 2.68% | 17.55 | 18.08 | 60133 | 10709.98 | 2.15% | 0.00 |
| 2026-03-23 | 18.00 | 17.55 | -0.78 | -4.26% | 17.47 | 18.15 | 82378 | 14683.76 | 2.94% | 1.00 |
| 2026-03-20 | 18.98 | 18.33 | -0.65 | -3.42% | 18.30 | 19.07 | 62912 | 11735.22 | 2.25% | 0.00 |
| 2026-03-19 | 19.11 | 18.98 | -0.31 | -1.61% | 18.92 | 19.20 | 51046 | 9712.04 | 1.82% | 0.00 |
| 2026-03-18 | 19.31 | 19.29 | -0.01 | -0.05% | 19.05 | 19.37 | 43763 | 8391.46 | 1.56% | 0.00 |
| 2026-03-17 | 19.43 | 19.30 | -0.10 | -0.52% | 19.27 | 19.65 | 55683 | 10837.48 | 1.99% | 0.00 |
| 2026-03-16 | 19.11 | 19.40 | 0.29 | 1.52% | 19.11 | 19.40 | 52517 | 10150.15 | 1.87% | 0.00 |
| 2026-03-13 | 19.17 | 19.11 | -0.10 | -0.52% | 19.10 | 19.42 | 50226 | 9668.29 | 1.79% | 0.00 |
| 2026-03-12 | 19.31 | 19.21 | -0.15 | -0.77% | 19.10 | 19.39 | 51832 | 9954.25 | 1.85% | 0.00 |
| 2026-03-11 | 19.70 | 19.36 | -0.31 | -1.58% | 19.32 | 19.75 | 67764 | 13174.02 | 2.42% | 0.00 |
| 2026-03-10 | 19.60 | 19.67 | 0.20 | 1.03% | 19.59 | 19.81 | 45056 | 8865.89 | 1.61% | 0.00 |
| 2026-03-09 | 19.53 | 19.47 | -0.32 | -1.62% | 19.27 | 19.69 | 62376 | 12116.32 | 2.23% | 0.00 |
| 2026-03-06 | 19.33 | 19.79 | 0.38 | 1.96% | 19.22 | 19.81 | 68930 | 13533.63 | 2.46% | 0.00 |
| 2026-03-05 | 19.45 | 19.41 | 0.19 | 0.99% | 19.32 | 19.59 | 64515 | 12549.44 | 2.30% | 0.00 |
| 2026-03-04 | 19.57 | 19.22 | -0.50 | -2.54% | 19.11 | 19.75 | 92993 | 18022.89 | 3.32% | 0.00 |
| 2026-03-03 | 20.39 | 19.72 | -0.69 | -3.38% | 19.68 | 20.51 | 109563 | 21947.09 | 3.91% | 0.00 |
| 2026-03-02 | 20.92 | 20.41 | -0.88 | -4.13% | 20.36 | 20.95 | 101293 | 20819.43 | 3.61% | 0.00 |
| 2026-02-27 | 21.27 | 21.29 | 0.00 | 0.00% | 21.17 | 21.35 | 51868 | 11028.00 | 1.85% | 0.00 |
| 2026-02-26 | 21.91 | 21.29 | -0.66 | -3.01% | 21.16 | 21.96 | 118188 | 25309.64 | 4.22% | 0.00 |
| 2026-02-25 | 21.87 | 21.95 | 0.13 | 0.60% | 21.82 | 22.10 | 57523 | 12631.23 | 2.05% | 0.00 |
| 2026-02-24 | 22.37 | 21.82 | -0.45 | -2.02% | 21.81 | 22.40 | 85798 | 18805.67 | 3.06% | 5.00 |
| 2026-02-13 | 22.80 | 22.27 | -0.53 | -2.32% | 22.27 | 23.00 | 81539 | 18427.66 | 2.91% | 0.00 |
| 2026-02-12 | 23.33 | 22.80 | -0.52 | -2.23% | 22.80 | 23.40 | 91647 | 21016.91 | 3.27% | 0.00 |
| 2026-02-11 | 23.34 | 23.32 | -0.12 | -0.51% | 23.27 | 23.48 | 53970 | 12607.13 | 1.93% | 13.00 |
| 2026-02-10 | 23.80 | 23.44 | -0.41 | -1.72% | 23.39 | 23.85 | 92537 | 21752.70 | 3.30% | 0.00 |
| 2026-02-09 | 23.81 | 23.85 | 0.11 | 0.46% | 23.58 | 23.88 | 84903 | 20141.33 | 3.03% | 0.00 |
| 2026-02-06 | 24.08 | 23.74 | -0.70 | -2.86% | 23.50 | 24.44 | 140314 | 33454.33 | 5.01% | 40.00 |
| 2026-02-05 | 23.96 | 24.44 | 0.34 | 1.41% | 23.91 | 24.85 | 162594 | 39841.64 | 5.80% | 0.00 |
| 2026-02-04 | 23.97 | 24.10 | -0.08 | -0.33% | 23.88 | 24.24 | 78457 | 18867.06 | 2.80% | 0.00 |
| 2026-02-03 | 23.95 | 24.18 | -0.03 | -0.12% | 23.85 | 24.39 | 94780 | 22799.15 | 3.38% | 0.00 |
| 2026-02-02 | 23.67 | 24.21 | 0.37 | 1.55% | 23.65 | 24.69 | 138302 | 33600.54 | 4.94% | 0.00 |
| 2026-01-30 | 24.44 | 23.84 | -1.04 | -4.18% | 23.80 | 24.44 | 132653 | 31980.70 | 4.73% | 0.00 |
| 2026-01-29 | 23.61 | 24.88 | 1.15 | 4.85% | 23.09 | 24.90 | 208486 | 50422.99 | 7.44% | 12.00 |
| 2026-01-28 | 23.68 | 23.73 | 0.05 | 0.21% | 23.50 | 23.94 | 79943 | 18930.38 | 2.85% | 0.00 |
| 2026-01-27 | 24.11 | 23.68 | -0.52 | -2.15% | 23.55 | 24.24 | 96674 | 22958.83 | 3.45% | 10.00 |
| 2026-01-26 | 24.57 | 24.20 | -0.30 | -1.22% | 23.73 | 24.61 | 132970 | 31975.16 | 4.75% | 2.00 |
| 2026-01-23 | 24.34 | 24.50 | 0.20 | 0.82% | 24.27 | 24.58 | 90386 | 22073.49 | 3.23% | 0.00 |
| 2026-01-22 | 24.18 | 24.30 | 0.21 | 0.87% | 24.03 | 24.40 | 93576 | 22655.58 | 3.34% | 0.00 |
| 2026-01-21 | 24.45 | 24.09 | -0.49 | -1.99% | 24.00 | 24.50 | 126871 | 30739.27 | 4.53% | 22.00 |
| 2026-01-20 | 24.98 | 24.58 | -0.52 | -2.07% | 24.40 | 25.10 | 135390 | 33531.92 | 4.83% | 0.00 |
| 2026-01-19 | 24.68 | 25.10 | 0.65 | 2.66% | 24.60 | 25.55 | 158768 | 39772.13 | 5.67% | 0.00 |
| 2026-01-16 | 24.87 | 24.45 | -0.23 | -0.93% | 24.30 | 24.90 | 104906 | 25729.09 | 3.74% | 0.00 |
| 2026-01-15 | 25.01 | 24.68 | -0.33 | -1.32% | 24.50 | 25.54 | 167537 | 41909.44 | 5.98% | 1.00 |
| 2026-01-14 | 24.89 | 25.01 | 0.10 | 0.40% | 24.65 | 25.79 | 204624 | 51553.06 | 7.30% | 0.00 |
| 2026-01-13 | 25.51 | 24.91 | -0.78 | -3.04% | 24.78 | 25.80 | 225599 | 57044.03 | 8.05% | 6.00 |
| 2026-01-12 | 23.82 | 25.69 | 1.89 | 7.94% | 23.81 | 25.88 | 384135 | 96629.11 | 13.71% | 24.00 |
| 2026-01-09 | 23.60 | 23.80 | 0.10 | 0.42% | 23.56 | 23.89 | 104373 | 24730.79 | 3.72% | 0.00 |
| 2026-01-08 | 23.47 | 23.70 | 0.27 | 1.15% | 23.21 | 23.78 | 105202 | 24708.12 | 3.75% | 0.00 |
| 2026-01-07 | 23.48 | 23.43 | -0.10 | -0.42% | 23.37 | 23.68 | 91465 | 21508.37 | 3.26% | 0.00 |
| 2026-01-06 | 23.20 | 23.53 | 0.35 | 1.51% | 23.13 | 23.55 | 92791 | 21660.83 | 3.31% | 0.00 |
| 2026-01-05 | 23.15 | 23.18 | 0.03 | 0.13% | 22.94 | 23.18 | 69702 | 16089.67 | 2.49% | 0.00 |
| 2025-12-31 | 22.94 | 23.15 | 0.21 | 0.92% | 22.90 | 23.21 | 67485 | 15576.14 | 2.41% | 0.00 |
| 2025-12-30 | 22.90 | 22.94 | -0.11 | -0.48% | 22.88 | 23.09 | 48944 | 11239.41 | 1.75% | 0.00 |
| 2025-12-29 | 23.30 | 23.05 | -0.33 | -1.41% | 23.00 | 23.44 | 72129 | 16688.50 | 2.57% | 0.00 |
| 2025-12-26 | 23.56 | 23.38 | -0.17 | -0.72% | 23.34 | 23.69 | 78791 | 18492.21 | 2.81% | 0.00 |
| 2025-12-25 | 23.60 | 23.55 | -0.04 | -0.17% | 23.43 | 23.72 | 62336 | 14668.70 | 2.22% | 4.00 |
| 2025-12-24 | 23.40 | 23.59 | 0.06 | 0.25% | 23.38 | 23.67 | 59406 | 13991.34 | 2.12% | 15.00 |
| 2025-12-23 | 24.00 | 23.53 | -0.44 | -1.84% | 23.47 | 24.00 | 104869 | 24768.75 | 3.74% | 0.00 |
| 2025-12-22 | 24.01 | 23.97 | -0.26 | -1.07% | 23.75 | 24.09 | 134393 | 32116.77 | 4.80% | 5.00 |
| 2025-12-19 | 23.97 | 24.23 | 0.47 | 1.98% | 23.60 | 24.44 | 181787 | 43740.26 | 6.49% | 20.00 |
| 2025-12-18 | 23.50 | 23.76 | 0.12 | 0.51% | 23.36 | 24.30 | 157053 | 37573.52 | 5.60% | 0.00 |
| 2025-12-17 | 23.49 | 23.64 | -0.02 | -0.08% | 23.08 | 24.11 | 153859 | 36344.63 | 5.49% | 3.00 |
| 2025-12-16 | 22.92 | 23.66 | 0.96 | 4.23% | 22.80 | 24.28 | 224803 | 53280.52 | 8.02% | 5.00 |
| 2025-12-15 | 22.60 | 22.70 | 0.17 | 0.75% | 22.53 | 22.90 | 61853 | 14086.10 | 2.21% | 0.00 |
| 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 |
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。
