| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 27.77 | 27.52 | -0.30 | -1.08% | 27.39 | 27.77 | 16590 | 4567.85 | 1.27% | 0.00 |
| 2025-10-28 | 27.80 | 27.82 | -0.12 | -0.43% | 27.76 | 27.97 | 13566 | 3775.35 | 1.04% | 0.00 |
| 2025-10-27 | 27.83 | 27.94 | 0.14 | 0.50% | 27.70 | 28.00 | 13815 | 3849.28 | 1.06% | 0.00 |
| 2025-10-24 | 27.95 | 27.80 | -0.10 | -0.36% | 27.79 | 27.95 | 13851 | 3859.77 | 1.06% | 0.00 |
| 2025-10-23 | 27.93 | 27.90 | -0.01 | -0.04% | 27.57 | 28.02 | 11669 | 3233.53 | 0.90% | 0.00 |
| 2025-10-22 | 28.22 | 27.91 | -0.38 | -1.34% | 27.89 | 28.29 | 12801 | 3590.65 | 0.98% | 0.00 |
| 2025-10-21 | 27.99 | 28.29 | 0.30 | 1.07% | 27.96 | 28.32 | 7676 | 2165.41 | 0.59% | 3.00 |
| 2025-10-20 | 27.91 | 27.99 | 0.18 | 0.65% | 27.77 | 28.09 | 8270 | 2305.63 | 0.63% | 0.00 |
| 2025-10-17 | 28.13 | 27.81 | -0.32 | -1.14% | 27.78 | 28.30 | 10495 | 2938.38 | 0.81% | 0.00 |
| 2025-10-16 | 28.44 | 28.13 | -0.40 | -1.40% | 28.13 | 28.55 | 8661 | 2451.08 | 0.66% | 0.00 |
| 2025-10-15 | 28.18 | 28.53 | 0.49 | 1.75% | 28.00 | 28.53 | 9584 | 2716.81 | 0.74% | 0.00 |
| 2025-10-14 | 28.40 | 28.04 | -0.25 | -0.88% | 28.00 | 28.45 | 11693 | 3299.01 | 0.90% | 2.00 |
| 2025-10-13 | 28.06 | 28.29 | -0.49 | -1.70% | 27.80 | 28.46 | 13550 | 3819.16 | 1.04% | 10.00 |
| 2025-10-10 | 28.73 | 28.78 | -0.08 | -0.28% | 28.70 | 29.10 | 8601 | 2484.45 | 0.66% | 0.00 |
| 2025-10-09 | 28.90 | 28.86 | -0.05 | -0.17% | 28.50 | 29.07 | 19318 | 5566.72 | 1.48% | 0.00 |
| 2025-09-30 | 29.28 | 28.91 | -0.20 | -0.69% | 28.88 | 29.28 | 12678 | 3683.29 | 0.97% | 0.00 |
| 2025-09-29 | 28.85 | 29.11 | 0.31 | 1.08% | 28.52 | 29.13 | 14454 | 4179.58 | 1.11% | 0.00 |
| 2025-09-26 | 28.49 | 28.80 | 0.30 | 1.05% | 28.11 | 28.88 | 16750 | 4786.56 | 1.29% | 0.00 |
| 2025-09-25 | 28.41 | 28.50 | -0.04 | -0.14% | 28.29 | 28.70 | 19480 | 5552.26 | 1.50% | 0.00 |
| 2025-09-24 | 28.21 | 28.54 | 0.18 | 0.63% | 28.02 | 28.58 | 12624 | 3589.24 | 0.97% | 0.00 |
| 2025-09-23 | 29.10 | 28.36 | -0.81 | -2.78% | 27.85 | 29.11 | 26124 | 7398.41 | 2.01% | 0.00 |
| 2025-09-22 | 29.30 | 29.17 | -0.09 | -0.31% | 28.96 | 29.46 | 17658 | 5142.17 | 1.36% | 0.00 |
| 2025-09-19 | 29.38 | 29.26 | -0.23 | -0.78% | 29.00 | 29.47 | 19333 | 5642.98 | 1.48% | 0.00 |
| 2025-09-18 | 29.95 | 29.49 | -0.56 | -1.86% | 29.30 | 30.20 | 35714 | 10624.84 | 2.74% | 0.00 |
| 2025-09-17 | 30.40 | 30.05 | -0.27 | -0.89% | 29.94 | 30.40 | 20614 | 6206.00 | 1.58% | 0.00 |
| 2025-09-16 | 30.35 | 30.32 | -0.03 | -0.10% | 29.88 | 30.37 | 23470 | 7067.53 | 1.80% | 0.00 |
| 2025-09-15 | 30.72 | 30.35 | -0.36 | -1.17% | 30.28 | 30.92 | 30725 | 9356.40 | 2.36% | 0.00 |
| 2025-09-12 | 30.30 | 30.71 | 0.52 | 1.72% | 30.19 | 31.33 | 51742 | 15938.35 | 3.97% | 0.00 |
| 2025-09-11 | 30.14 | 30.19 | 0.03 | 0.10% | 29.60 | 30.20 | 28722 | 8587.82 | 2.20% | 0.00 |
| 2025-09-10 | 29.91 | 30.16 | 0.13 | 0.43% | 29.75 | 30.18 | 21614 | 6477.02 | 1.66% | 0.00 |
| 2025-09-09 | 30.30 | 30.03 | -0.44 | -1.44% | 29.92 | 30.57 | 27946 | 8442.00 | 2.15% | 0.00 |
| 2025-09-08 | 30.37 | 30.47 | 0.35 | 1.16% | 30.08 | 30.48 | 29095 | 8822.55 | 2.23% | 2.00 |
| 2025-09-05 | 29.83 | 30.12 | 0.20 | 0.67% | 29.38 | 30.19 | 27664 | 8278.74 | 2.12% | 1.00 |
| 2025-09-04 | 29.21 | 29.92 | 0.67 | 2.29% | 29.10 | 30.27 | 35583 | 10586.83 | 2.73% | 0.00 |
| 2025-09-03 | 30.18 | 29.25 | -0.90 | -2.99% | 29.12 | 30.65 | 30034 | 8950.90 | 2.31% | 0.00 |
| 2025-09-02 | 30.89 | 30.15 | -0.74 | -2.40% | 29.92 | 30.89 | 32002 | 9705.48 | 2.46% | 0.00 |
| 2025-09-01 | 30.65 | 30.89 | 0.22 | 0.72% | 30.26 | 31.10 | 41483 | 12769.30 | 3.18% | 0.00 |
| 2025-08-29 | 29.48 | 30.67 | 1.20 | 4.07% | 29.48 | 31.00 | 58237 | 17711.21 | 4.47% | 0.00 |
| 2025-08-28 | 29.97 | 29.47 | -0.50 | -1.67% | 28.90 | 30.10 | 46045 | 13561.97 | 3.53% | 0.00 |
| 2025-08-27 | 30.74 | 29.97 | -0.67 | -2.19% | 29.97 | 30.86 | 42393 | 12861.87 | 3.25% | 0.00 |
| 2025-08-26 | 30.87 | 30.64 | -0.13 | -0.42% | 30.57 | 30.97 | 40274 | 12387.27 | 3.09% | 0.00 |
| 2025-08-25 | 30.25 | 30.77 | 0.53 | 1.75% | 30.10 | 30.77 | 53392 | 16234.05 | 4.10% | 0.00 |
| 2025-08-22 | 30.59 | 30.24 | -0.35 | -1.14% | 30.08 | 30.59 | 38420 | 11600.09 | 2.95% | 9.00 |
| 2025-08-21 | 29.75 | 30.59 | 0.87 | 2.93% | 29.75 | 30.76 | 72096 | 21906.05 | 5.53% | 0.00 |
| 2025-08-20 | 29.48 | 29.72 | 0.17 | 0.58% | 29.33 | 29.72 | 25593 | 7563.72 | 1.96% | 0.00 |
| 2025-08-19 | 29.27 | 29.55 | 0.28 | 0.96% | 29.23 | 29.74 | 23568 | 6962.85 | 1.81% | 0.00 |
| 2025-08-18 | 29.13 | 29.27 | 0.14 | 0.48% | 29.11 | 29.43 | 23567 | 6903.30 | 1.81% | 0.00 |
| 2025-08-15 | 29.01 | 29.13 | 0.18 | 0.62% | 28.96 | 29.24 | 17458 | 5082.57 | 1.34% | 0.00 |
| 2025-08-14 | 29.81 | 28.95 | -0.70 | -2.36% | 28.93 | 29.96 | 28282 | 8321.90 | 2.17% | 0.00 |
| 2025-08-13 | 29.90 | 29.65 | -0.13 | -0.44% | 29.47 | 29.91 | 20874 | 6187.95 | 1.60% | 0.00 |
| 2025-08-12 | 29.95 | 29.78 | -0.16 | -0.53% | 29.71 | 30.12 | 21689 | 6475.80 | 1.66% | 0.00 |
| 2025-08-11 | 29.45 | 29.94 | 0.53 | 1.80% | 29.26 | 29.99 | 27009 | 8049.30 | 2.07% | 21.00 |
| 2025-08-08 | 29.95 | 29.41 | -0.51 | -1.70% | 29.41 | 29.98 | 23698 | 7016.79 | 2.20% | 0.00 |
| 2025-08-07 | 29.60 | 29.92 | 0.31 | 1.05% | 29.49 | 29.94 | 24856 | 7400.40 | 2.31% | 7.00 |
| 2025-08-06 | 29.64 | 29.61 | -0.07 | -0.24% | 29.40 | 29.70 | 16349 | 4830.82 | 1.52% | 0.00 |
| 2025-08-05 | 29.65 | 29.68 | 0.05 | 0.17% | 29.56 | 29.85 | 16558 | 4915.39 | 1.54% | 9.00 |
| 2025-08-04 | 29.15 | 29.63 | 0.33 | 1.13% | 29.12 | 29.65 | 15759 | 4646.85 | 1.46% | 0.00 |
| 2025-08-01 | 29.09 | 29.30 | 0.21 | 0.72% | 29.09 | 29.42 | 14932 | 4373.84 | 1.39% | 0.00 |
| 2025-07-31 | 29.81 | 29.09 | -0.66 | -2.22% | 29.07 | 29.82 | 25786 | 7561.84 | 2.40% | 0.00 |
| 2025-07-30 | 29.94 | 29.75 | -0.25 | -0.83% | 29.51 | 30.10 | 21652 | 6461.54 | 2.01% | 0.00 |
| 2025-07-29 | 30.38 | 30.00 | -0.34 | -1.12% | 29.62 | 30.38 | 28980 | 8661.44 | 2.69% | 2.00 |
| 2025-07-28 | 29.99 | 30.34 | 0.43 | 1.44% | 29.93 | 30.35 | 26218 | 7912.71 | 2.44% | 6.00 |
| 2025-07-25 | 29.89 | 29.91 | 0.02 | 0.07% | 29.70 | 30.47 | 25362 | 7627.98 | 2.36% | 0.00 |
| 2025-07-24 | 29.60 | 29.89 | 0.25 | 0.84% | 29.50 | 29.95 | 18147 | 5404.21 | 1.69% | 0.00 |
| 2025-07-23 | 30.10 | 29.64 | -0.63 | -2.08% | 29.55 | 30.19 | 31752 | 9485.82 | 2.95% | 0.00 |
| 2025-07-22 | 30.02 | 30.27 | 0.26 | 0.87% | 29.96 | 30.53 | 36238 | 10980.27 | 3.37% | 0.00 |
| 2025-07-21 | 29.85 | 30.01 | 0.10 | 0.33% | 29.85 | 30.15 | 18664 | 5605.33 | 1.73% | 0.00 |
| 2025-07-18 | 30.10 | 29.91 | -0.15 | -0.50% | 29.80 | 30.18 | 18576 | 5559.34 | 1.73% | 0.00 |
| 2025-07-17 | 29.55 | 30.06 | 0.38 | 1.28% | 29.55 | 30.15 | 21433 | 6418.22 | 1.99% | 0.00 |
| 2025-07-16 | 29.41 | 29.68 | 0.28 | 0.95% | 29.11 | 29.87 | 20911 | 6182.49 | 1.94% | 0.00 |
| 2025-07-15 | 30.05 | 29.40 | -0.79 | -2.62% | 29.24 | 30.10 | 29840 | 8809.76 | 2.77% | 0.00 |
| 2025-07-14 | 29.88 | 30.19 | 0.21 | 0.70% | 29.81 | 30.27 | 20205 | 6092.48 | 1.88% | 0.00 |
| 2025-07-11 | 29.67 | 29.98 | -0.33 | -1.09% | 29.52 | 30.05 | 41231 | 12301.67 | 3.83% | 0.00 |
| 2025-07-10 | 30.48 | 30.31 | -0.20 | -0.66% | 30.19 | 30.73 | 26559 | 8069.18 | 2.47% | 0.00 |
| 2025-07-09 | 30.89 | 30.51 | -0.49 | -1.58% | 30.41 | 31.07 | 43335 | 13298.30 | 4.03% | 0.00 |
| 2025-07-08 | 30.91 | 31.00 | -0.15 | -0.48% | 30.68 | 31.15 | 41470 | 12807.79 | 3.85% | 0.00 |
| 2025-07-07 | 31.31 | 31.15 | 0.42 | 1.37% | 30.88 | 31.95 | 47459 | 14802.46 | 4.41% | 0.00 |
| 2025-07-04 | 31.38 | 30.73 | -0.41 | -1.32% | 30.63 | 31.67 | 67330 | 20889.57 | 6.26% | 0.00 |
| 2025-07-03 | 32.22 | 31.14 | -1.15 | -3.56% | 31.00 | 32.40 | 117172 | 36873.82 | 10.89% | 0.00 |
| 2025-07-02 | 29.04 | 32.29 | 3.01 | 10.28% | 29.03 | 34.69 | 170519 | 55244.52 | 15.85% | 10.00 |
三元生物(301206)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。
