| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 25.15 | 26.41 | 1.72 | 6.97% | 25.15 | 26.43 | 211677 | 54792.46 | 7.57% | 3.00 |
| 2025-04-07 | 25.87 | 24.69 | -2.62 | -9.59% | 23.46 | 26.82 | 214973 | 54576.66 | 7.69% | 0.00 |
| 2025-04-03 | 26.80 | 27.31 | 0.18 | 0.66% | 26.76 | 27.70 | 113268 | 31021.26 | 4.05% | 0.00 |
| 2025-04-02 | 26.83 | 27.13 | 0.30 | 1.12% | 26.59 | 27.53 | 98425 | 26733.91 | 3.52% | 1.00 |
| 2025-04-01 | 27.21 | 26.83 | -0.40 | -1.47% | 26.65 | 27.37 | 119107 | 32197.71 | 4.26% | 3.00 |
| 2025-03-31 | 26.76 | 27.23 | 0.25 | 0.93% | 26.60 | 27.53 | 101494 | 27503.69 | 3.63% | 2.00 |
| 2025-03-28 | 28.28 | 26.98 | -1.71 | -5.96% | 26.89 | 28.29 | 232148 | 63343.44 | 8.30% | 14.00 |
| 2025-03-27 | 28.00 | 28.69 | 0.51 | 1.81% | 27.98 | 29.08 | 174780 | 50206.44 | 6.25% | 0.00 |
| 2025-03-26 | 28.30 | 28.18 | -0.26 | -0.91% | 27.81 | 28.37 | 111532 | 31321.87 | 3.99% | 0.00 |
| 2025-03-25 | 29.11 | 28.44 | -0.71 | -2.44% | 27.95 | 29.11 | 158618 | 45160.14 | 5.67% | 0.00 |
| 2025-03-24 | 27.99 | 29.15 | 1.38 | 4.97% | 27.95 | 29.15 | 213283 | 60967.87 | 7.63% | 8.00 |
| 2025-03-21 | 28.47 | 27.77 | -0.81 | -2.83% | 27.66 | 28.76 | 148864 | 41992.82 | 5.32% | 11.00 |
| 2025-03-20 | 28.95 | 28.58 | -0.37 | -1.28% | 28.51 | 29.24 | 109109 | 31309.44 | 3.90% | 0.00 |
| 2025-03-19 | 29.00 | 28.95 | -0.16 | -0.55% | 28.81 | 29.30 | 143197 | 41539.65 | 5.12% | 0.00 |
| 2025-03-18 | 29.59 | 29.11 | -0.25 | -0.85% | 28.89 | 29.70 | 144754 | 42120.83 | 5.18% | 4.00 |
| 2025-03-17 | 30.34 | 29.36 | -0.59 | -1.97% | 29.01 | 30.39 | 281561 | 83047.73 | 10.07% | 1.00 |
| 2025-03-14 | 27.00 | 29.95 | 3.00 | 11.13% | 26.95 | 30.20 | 446075 | 129449.84 | 15.95% | 4.00 |
| 2025-03-13 | 26.73 | 26.95 | 0.05 | 0.19% | 26.50 | 27.25 | 146885 | 39386.75 | 5.25% | 0.00 |
| 2025-03-12 | 27.83 | 26.90 | -0.88 | -3.17% | 26.90 | 28.04 | 231684 | 63042.37 | 8.29% | 6.00 |
| 2025-03-11 | 27.30 | 27.78 | -0.13 | -0.47% | 27.11 | 27.88 | 165076 | 45304.98 | 5.90% | 0.00 |
| 2025-03-10 | 27.50 | 27.91 | -0.06 | -0.21% | 27.11 | 27.92 | 122151 | 33555.90 | 4.37% | 2.00 |
| 2025-03-07 | 27.76 | 27.97 | 0.13 | 0.47% | 26.90 | 28.41 | 190889 | 52695.98 | 6.83% | 0.00 |
| 2025-03-06 | 27.54 | 27.84 | 0.30 | 1.09% | 27.29 | 27.98 | 143698 | 39738.56 | 5.14% | 5.00 |
| 2025-03-05 | 27.90 | 27.54 | -0.31 | -1.11% | 27.22 | 28.06 | 137765 | 37948.35 | 4.93% | 6.00 |
| 2025-03-04 | 29.23 | 27.85 | -1.97 | -6.61% | 27.80 | 29.27 | 211343 | 59558.41 | 7.56% | 0.00 |
| 2025-03-03 | 29.52 | 29.82 | 0.25 | 0.85% | 28.80 | 31.00 | 274478 | 82621.09 | 9.82% | 11.00 |
| 2025-02-28 | 28.99 | 29.57 | 0.55 | 1.90% | 28.75 | 30.68 | 310535 | 92637.61 | 11.11% | 0.00 |
| 2025-02-27 | 27.62 | 29.02 | 1.43 | 5.18% | 27.50 | 29.30 | 322418 | 93353.85 | 11.53% | 0.00 |
| 2025-02-26 | 27.42 | 27.59 | 0.17 | 0.62% | 27.01 | 27.64 | 136501 | 37288.99 | 4.88% | 0.00 |
| 2025-02-25 | 27.48 | 27.42 | -0.21 | -0.76% | 27.31 | 28.31 | 162403 | 45037.39 | 5.81% | 0.00 |
| 2025-02-24 | 27.35 | 27.63 | 0.30 | 1.10% | 27.10 | 28.28 | 200043 | 55243.85 | 7.15% | 0.00 |
| 2025-02-21 | 27.43 | 27.33 | -0.34 | -1.23% | 27.27 | 27.90 | 183124 | 50437.95 | 6.55% | 8.00 |
| 2025-02-20 | 26.82 | 27.67 | 0.76 | 2.82% | 26.48 | 27.80 | 194406 | 52893.92 | 6.95% | 3.00 |
| 2025-02-19 | 26.63 | 26.91 | 0.27 | 1.01% | 25.91 | 26.91 | 182765 | 48431.61 | 6.54% | 10.00 |
| 2025-02-18 | 28.45 | 26.64 | -1.71 | -6.03% | 26.28 | 28.58 | 215753 | 58708.80 | 7.72% | 3.00 |
| 2025-02-17 | 28.80 | 28.35 | -0.43 | -1.49% | 28.04 | 29.00 | 135058 | 38396.36 | 4.83% | 0.00 |
| 2025-02-14 | 29.22 | 28.78 | -0.53 | -1.81% | 28.51 | 29.35 | 96873 | 27966.02 | 3.46% | 0.00 |
| 2025-02-13 | 29.68 | 29.31 | -0.47 | -1.58% | 29.09 | 30.16 | 99853 | 29399.24 | 3.57% | 0.00 |
| 2025-02-12 | 29.83 | 29.78 | -0.13 | -0.43% | 29.36 | 30.08 | 99049 | 29333.46 | 3.54% | 0.00 |
| 2025-02-11 | 31.02 | 29.91 | -0.89 | -2.89% | 29.83 | 31.23 | 124831 | 37578.20 | 4.46% | 0.00 |
| 2025-02-10 | 29.61 | 30.80 | 1.20 | 4.05% | 29.33 | 30.94 | 141079 | 42579.90 | 5.05% | 0.00 |
| 2025-02-07 | 29.24 | 29.60 | 0.16 | 0.54% | 28.62 | 29.99 | 166138 | 48901.15 | 5.94% | 4.00 |
| 2025-02-06 | 28.72 | 29.44 | 0.56 | 1.94% | 28.01 | 29.60 | 185093 | 53773.95 | 6.62% | 66.00 |
| 2025-02-05 | 31.63 | 28.88 | -3.51 | -10.84% | 27.52 | 32.01 | 308003 | 88669.09 | 11.02% | 0.00 |
| 2025-01-27 | 33.30 | 32.39 | -0.05 | -0.15% | 32.39 | 34.16 | 157563 | 52383.77 | 5.64% | 3.00 |
| 2025-01-24 | 32.23 | 32.44 | 0.06 | 0.19% | 31.88 | 32.72 | 123030 | 39752.39 | 4.40% | 0.00 |
| 2025-01-23 | 33.58 | 32.50 | -0.60 | -1.81% | 32.46 | 33.79 | 147764 | 48819.07 | 5.28% | 3.00 |
| 2025-01-22 | 35.76 | 33.10 | -2.58 | -7.23% | 32.89 | 35.76 | 204833 | 69785.88 | 7.33% | 0.00 |
| 2025-01-21 | 35.10 | 35.68 | 0.71 | 2.03% | 34.30 | 35.80 | 128045 | 45058.48 | 4.58% | 0.00 |
| 2025-01-20 | 35.87 | 34.97 | -0.84 | -2.35% | 34.90 | 36.14 | 126325 | 44602.59 | 4.52% | 2.00 |
| 2025-01-17 | 33.50 | 35.81 | 2.01 | 5.95% | 33.50 | 36.62 | 222127 | 79123.06 | 7.94% | 0.00 |
| 2025-01-16 | 34.20 | 33.80 | -0.37 | -1.08% | 33.27 | 35.29 | 127072 | 43388.08 | 4.54% | 3.00 |
| 2025-01-15 | 34.96 | 34.17 | -0.65 | -1.87% | 33.96 | 35.60 | 131806 | 45639.47 | 4.71% | 0.00 |
| 2025-01-14 | 33.35 | 34.82 | 1.27 | 3.79% | 33.35 | 35.08 | 162481 | 55847.44 | 5.81% | 7.00 |
| 2025-01-13 | 32.58 | 33.55 | 0.55 | 1.67% | 31.86 | 33.98 | 141351 | 46516.00 | 5.06% | 0.00 |
| 2025-01-10 | 35.08 | 33.00 | -2.11 | -6.01% | 33.00 | 35.20 | 114713 | 39007.10 | 4.10% | 0.00 |
| 2025-01-09 | 35.11 | 35.11 | -0.35 | -0.99% | 34.51 | 35.88 | 115936 | 40735.04 | 4.15% | 1.00 |
| 2025-01-08 | 33.99 | 35.46 | 1.27 | 3.71% | 33.70 | 35.91 | 181276 | 63439.42 | 6.48% | 1.00 |
| 2025-01-07 | 34.80 | 34.19 | -0.71 | -2.03% | 33.50 | 35.36 | 171323 | 58516.44 | 6.13% | 5.00 |
| 2025-01-06 | 36.10 | 34.90 | -1.80 | -4.90% | 34.54 | 37.26 | 150440 | 53598.77 | 5.38% | 0.00 |
| 2025-01-03 | 38.66 | 36.70 | -2.35 | -6.02% | 36.57 | 39.63 | 187131 | 70605.38 | 6.69% | 0.00 |
| 2025-01-02 | 37.98 | 39.05 | 2.18 | 5.91% | 37.54 | 40.46 | 276149 | 108517.52 | 9.88% | 0.00 |
| 2024-12-31 | 37.35 | 36.87 | -0.51 | -1.36% | 36.85 | 38.38 | 118931 | 44863.54 | 4.25% | 11.00 |
| 2024-12-30 | 36.30 | 37.38 | 0.59 | 1.60% | 36.08 | 37.43 | 116463 | 43010.10 | 4.17% | 11.00 |
| 2024-12-27 | 38.50 | 36.79 | -2.09 | -5.38% | 36.40 | 38.85 | 203468 | 75942.99 | 7.28% | 11.00 |
| 2024-12-26 | 39.40 | 38.88 | -1.44 | -3.57% | 38.88 | 40.44 | 165541 | 65428.67 | 5.92% | 16.00 |
| 2024-12-25 | 39.45 | 40.32 | 0.33 | 0.83% | 38.75 | 41.50 | 212863 | 85254.39 | 7.61% | 8.00 |
| 2024-12-24 | 37.90 | 39.99 | 2.09 | 5.51% | 37.10 | 40.50 | 237990 | 92814.23 | 8.51% | 0.00 |
| 2024-12-23 | 39.11 | 37.90 | -1.20 | -3.07% | 37.74 | 40.10 | 206268 | 79881.86 | 7.38% | 3.00 |
| 2024-12-20 | 40.00 | 39.10 | -0.50 | -1.26% | 38.28 | 42.88 | 362554 | 146444.67 | 12.97% | 0.00 |
| 2024-12-19 | 34.70 | 39.60 | 4.19 | 11.83% | 33.85 | 40.46 | 255371 | 93610.60 | 9.13% | 5.00 |
| 2024-12-18 | 34.52 | 35.41 | 0.48 | 1.37% | 33.67 | 35.80 | 140347 | 48848.65 | 5.02% | 0.00 |
| 2024-12-17 | 35.01 | 34.93 | -0.41 | -1.16% | 34.00 | 35.67 | 139666 | 48586.10 | 5.00% | 0.00 |
| 2024-12-16 | 35.99 | 35.34 | -1.75 | -4.72% | 34.82 | 37.72 | 184248 | 66514.99 | 6.59% | 0.00 |
| 2024-12-13 | 36.88 | 37.09 | -0.75 | -1.98% | 35.46 | 38.95 | 258313 | 94963.66 | 9.24% | 0.00 |
| 2024-12-12 | 33.88 | 37.84 | 3.51 | 10.22% | 33.66 | 40.20 | 300140 | 108127.95 | 10.73% | 1.00 |
| 2024-12-11 | 32.31 | 34.33 | 1.63 | 4.98% | 32.31 | 35.00 | 193079 | 66162.46 | 6.91% | 0.00 |
| 2024-12-10 | 34.34 | 32.70 | 1.08 | 3.42% | 32.60 | 35.00 | 206780 | 69853.94 | 7.40% | 2.00 |
| 2024-12-09 | 32.56 | 31.62 | -0.96 | -2.95% | 31.16 | 32.76 | 96646 | 30842.68 | 3.46% | 0.00 |
| 2024-12-06 | 31.88 | 32.58 | 0.66 | 2.07% | 31.30 | 32.58 | 112590 | 35972.44 | 4.03% | 1.00 |
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。
