| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 67.00 | 67.58 | 1.85 | 2.81% | 65.73 | 67.99 | 103979 | 69743.98 | 6.46% | 1.00 |
| 2026-03-23 | 67.99 | 65.73 | -3.92 | -5.63% | 65.00 | 69.29 | 105254 | 70849.12 | 6.54% | 0.00 |
| 2026-03-20 | 72.75 | 69.65 | -2.87 | -3.96% | 69.57 | 73.19 | 111349 | 79344.46 | 6.92% | 3.00 |
| 2026-03-19 | 74.51 | 72.52 | -3.48 | -4.58% | 72.00 | 74.52 | 128193 | 93573.51 | 7.96% | 0.00 |
| 2026-03-18 | 75.78 | 76.00 | 0.08 | 0.11% | 74.50 | 77.38 | 128443 | 97396.78 | 7.98% | 1.00 |
| 2026-03-17 | 81.02 | 75.92 | -5.58 | -6.85% | 75.83 | 81.45 | 229612 | 179389.89 | 14.27% | 9.00 |
| 2026-03-16 | 86.98 | 81.50 | -6.28 | -7.15% | 81.49 | 94.38 | 328291 | 288255.75 | 20.40% | 4.00 |
| 2026-03-13 | 83.50 | 87.78 | 2.75 | 3.23% | 81.17 | 95.45 | 308134 | 267947.59 | 19.15% | 11.00 |
| 2026-03-12 | 80.50 | 85.03 | 2.55 | 3.09% | 79.43 | 86.00 | 249065 | 206176.06 | 15.48% | 83.00 |
| 2026-03-11 | 79.00 | 82.48 | 4.64 | 5.96% | 77.00 | 84.44 | 294825 | 238659.05 | 18.32% | 1.00 |
| 2026-03-10 | 78.10 | 77.84 | -0.07 | -0.09% | 76.57 | 79.03 | 141847 | 110254.71 | 8.81% | 14.00 |
| 2026-03-09 | 73.70 | 77.91 | 0.69 | 0.89% | 73.70 | 78.34 | 178570 | 136511.23 | 11.10% | 5.00 |
| 2026-03-06 | 73.86 | 77.22 | 3.20 | 4.32% | 73.78 | 80.70 | 239747 | 187547.55 | 14.90% | 5.00 |
| 2026-03-05 | 72.36 | 74.02 | 3.25 | 4.59% | 71.75 | 76.66 | 185293 | 138002.09 | 11.51% | 4.00 |
| 2026-03-04 | 69.22 | 70.77 | 0.07 | 0.10% | 69.22 | 72.08 | 67781 | 48048.64 | 4.21% | 0.00 |
| 2026-03-03 | 76.67 | 70.70 | -6.05 | -7.88% | 70.33 | 77.90 | 157321 | 114782.71 | 9.77% | 0.00 |
| 2026-03-02 | 75.80 | 76.75 | -0.54 | -0.70% | 74.80 | 77.66 | 107190 | 81906.43 | 6.66% | 7.00 |
| 2026-02-27 | 75.48 | 77.29 | 1.18 | 1.55% | 75.37 | 77.80 | 98409 | 75676.22 | 6.11% | 2.00 |
| 2026-02-26 | 77.26 | 76.11 | -1.15 | -1.49% | 75.00 | 77.26 | 96587 | 73111.49 | 6.00% | 0.00 |
| 2026-02-25 | 75.58 | 77.26 | 1.49 | 1.97% | 75.57 | 78.00 | 98997 | 76437.98 | 6.15% | 1.00 |
| 2026-02-24 | 79.68 | 75.77 | -3.91 | -4.91% | 73.40 | 79.68 | 155023 | 116951.30 | 9.63% | 0.00 |
| 2026-02-13 | 76.37 | 79.68 | 3.12 | 4.08% | 76.10 | 80.64 | 184558 | 145602.88 | 11.47% | 18.00 |
| 2026-02-12 | 75.76 | 76.56 | 0.69 | 0.91% | 75.01 | 77.00 | 73598 | 56103.23 | 4.57% | 2.00 |
| 2026-02-11 | 76.50 | 75.87 | -1.03 | -1.34% | 75.75 | 77.37 | 60461 | 46250.76 | 3.76% | 0.00 |
| 2026-02-10 | 77.00 | 76.90 | -0.29 | -0.38% | 75.70 | 77.18 | 70951 | 54274.04 | 4.41% | 4.00 |
| 2026-02-09 | 74.62 | 77.19 | 3.90 | 5.32% | 74.62 | 77.93 | 145591 | 111160.18 | 9.05% | 16.00 |
| 2026-02-06 | 74.20 | 73.29 | -2.60 | -3.43% | 72.51 | 74.50 | 112583 | 82889.22 | 7.00% | 0.00 |
| 2026-02-05 | 76.20 | 75.89 | -1.63 | -2.10% | 74.28 | 78.28 | 143729 | 108906.65 | 8.93% | 4.00 |
| 2026-02-04 | 78.00 | 77.52 | -1.17 | -1.49% | 75.75 | 78.86 | 135050 | 103921.19 | 8.39% | 5.00 |
| 2026-02-03 | 77.27 | 78.69 | 2.13 | 2.78% | 77.00 | 79.11 | 132438 | 103436.73 | 8.23% | 5.00 |
| 2026-02-02 | 76.80 | 76.56 | 0.06 | 0.08% | 76.28 | 78.68 | 114709 | 88768.18 | 7.13% | 0.00 |
| 2026-01-30 | 77.00 | 76.50 | -1.50 | -1.92% | 75.12 | 77.27 | 100157 | 76273.96 | 6.22% | 1.00 |
| 2026-01-29 | 76.02 | 78.00 | 1.63 | 2.13% | 75.50 | 80.89 | 190444 | 150430.45 | 11.83% | 3.00 |
| 2026-01-28 | 77.36 | 76.37 | -1.05 | -1.36% | 75.90 | 77.99 | 92862 | 71239.18 | 5.77% | 1.00 |
| 2026-01-27 | 76.48 | 77.42 | 0.39 | 0.51% | 74.27 | 77.77 | 137073 | 104032.93 | 8.52% | 4.00 |
| 2026-01-26 | 81.59 | 77.03 | -4.68 | -5.73% | 76.62 | 81.69 | 200754 | 157331.95 | 12.47% | 1.00 |
| 2026-01-23 | 81.46 | 81.71 | 2.56 | 3.23% | 79.05 | 82.93 | 268861 | 219022.67 | 16.71% | 3.00 |
| 2026-01-22 | 78.60 | 79.15 | 0.98 | 1.25% | 77.27 | 79.86 | 153727 | 121042.28 | 9.55% | 5.00 |
| 2026-01-21 | 77.64 | 78.17 | -0.20 | -0.26% | 76.92 | 79.13 | 129468 | 101272.55 | 8.04% | 29.00 |
| 2026-01-20 | 80.87 | 78.37 | -2.51 | -3.10% | 77.55 | 80.87 | 158477 | 124736.58 | 9.85% | 6.00 |
| 2026-01-19 | 82.00 | 80.88 | -1.33 | -1.62% | 80.65 | 84.00 | 167267 | 136955.44 | 10.39% | 10.00 |
| 2026-01-16 | 87.11 | 82.21 | -7.09 | -7.94% | 82.09 | 88.88 | 300819 | 254140.95 | 18.69% | 2.00 |
| 2026-01-15 | 92.30 | 89.30 | -5.48 | -5.78% | 87.78 | 98.50 | 327506 | 300357.06 | 20.35% | 2.00 |
| 2026-01-14 | 93.00 | 94.78 | 0.15 | 0.16% | 91.81 | 102.88 | 422343 | 408182.34 | 26.24% | 3.00 |
| 2026-01-13 | 99.00 | 94.63 | -3.87 | -3.93% | 91.19 | 99.60 | 366583 | 346271.31 | 22.78% | 9.00 |
| 2026-01-12 | 92.93 | 98.50 | 6.40 | 6.95% | 92.73 | 102.00 | 489419 | 477235.25 | 30.41% | 22.00 |
| 2026-01-09 | 94.00 | 92.10 | -6.78 | -6.86% | 91.28 | 98.76 | 483440 | 454627.62 | 30.04% | 3.00 |
| 2026-01-08 | 93.82 | 98.88 | 5.06 | 5.39% | 88.94 | 103.00 | 594007 | 568725.94 | 36.91% | 14.00 |
| 2026-01-07 | 90.49 | 93.82 | 8.88 | 10.45% | 86.70 | 100.00 | 745280 | 686163.38 | 46.31% | 9.00 |
| 2026-01-06 | 84.94 | 84.94 | 14.16 | 20.01% | 84.94 | 84.94 | 35612 | 30249.15 | 2.21% | 0.00 |
| 2026-01-05 | 70.78 | 70.78 | 11.80 | 20.01% | 70.78 | 70.78 | 106694 | 75518.17 | 6.63% | 0.00 |
| 2025-12-31 | 59.66 | 58.98 | -0.92 | -1.54% | 58.56 | 59.90 | 63329 | 37372.50 | 3.93% | 0.00 |
| 2025-12-30 | 59.89 | 59.90 | -0.48 | -0.79% | 59.11 | 60.55 | 101839 | 60904.96 | 6.33% | 0.00 |
| 2025-12-29 | 56.55 | 60.38 | 4.06 | 7.21% | 56.33 | 61.46 | 205675 | 123392.16 | 12.78% | 5.00 |
| 2025-12-26 | 57.50 | 56.32 | -1.15 | -2.00% | 56.00 | 57.65 | 73027 | 41400.98 | 4.54% | 0.00 |
| 2025-12-25 | 56.58 | 57.47 | 0.99 | 1.75% | 56.25 | 57.99 | 116549 | 66969.27 | 7.24% | 1.00 |
| 2025-12-24 | 55.14 | 56.48 | 1.34 | 2.43% | 54.69 | 56.66 | 90995 | 50904.82 | 5.65% | 18.00 |
| 2025-12-23 | 55.40 | 55.14 | -0.50 | -0.90% | 54.85 | 55.52 | 40259 | 22208.77 | 2.50% | 1.00 |
| 2025-12-22 | 54.60 | 55.64 | 0.72 | 1.31% | 54.46 | 55.65 | 69256 | 38246.49 | 4.30% | 0.00 |
| 2025-12-19 | 54.13 | 54.92 | 0.57 | 1.05% | 53.63 | 55.85 | 71553 | 39198.77 | 4.45% | 3.00 |
| 2025-12-18 | 53.38 | 54.35 | 0.70 | 1.30% | 53.15 | 54.96 | 72800 | 39607.97 | 4.52% | 0.00 |
| 2025-12-17 | 52.01 | 53.65 | 1.65 | 3.17% | 52.01 | 54.30 | 63540 | 33883.50 | 3.95% | 7.00 |
| 2025-12-16 | 53.21 | 52.00 | -1.31 | -2.46% | 51.99 | 53.44 | 39739 | 20789.38 | 2.47% | 0.00 |
| 2025-12-15 | 54.09 | 53.31 | -0.81 | -1.50% | 53.30 | 54.54 | 35448 | 19018.92 | 2.20% | 0.00 |
| 2025-12-12 | 53.22 | 54.12 | 0.86 | 1.61% | 53.10 | 54.56 | 40283 | 21760.31 | 2.50% | 1.00 |
| 2025-12-11 | 54.01 | 53.26 | -0.76 | -1.41% | 53.19 | 54.25 | 35456 | 19032.00 | 2.20% | 1.00 |
| 2025-12-10 | 54.78 | 54.02 | -0.78 | -1.42% | 53.69 | 54.78 | 39209 | 21155.08 | 2.44% | 0.00 |
| 2025-12-09 | 54.80 | 54.80 | -0.13 | -0.24% | 54.65 | 55.85 | 48128 | 26544.89 | 2.99% | 0.00 |
| 2025-12-08 | 54.07 | 54.93 | 0.33 | 0.60% | 54.07 | 55.29 | 51359 | 28098.97 | 3.19% | 1.00 |
| 2025-12-05 | 53.80 | 54.60 | 0.75 | 1.39% | 53.70 | 55.59 | 54814 | 29968.09 | 3.41% | 2.00 |
| 2025-12-04 | 54.51 | 53.85 | -1.12 | -2.04% | 53.51 | 54.88 | 39681 | 21380.63 | 2.47% | 0.00 |
| 2025-12-03 | 56.10 | 54.97 | -0.30 | -0.54% | 54.33 | 56.10 | 49675 | 27353.80 | 3.09% | 4.00 |
| 2025-12-02 | 55.38 | 55.27 | -0.11 | -0.20% | 54.81 | 56.30 | 56417 | 31369.66 | 3.51% | 15.00 |
| 2025-12-01 | 54.77 | 55.38 | 0.91 | 1.67% | 54.77 | 55.48 | 59517 | 32826.11 | 3.70% | 8.00 |
| 2025-11-28 | 54.86 | 54.47 | 0.22 | 0.41% | 53.97 | 54.90 | 29595 | 16101.42 | 1.84% | 0.00 |
| 2025-11-27 | 54.12 | 54.25 | 0.13 | 0.24% | 53.69 | 54.66 | 35239 | 19132.64 | 2.19% | 3.00 |
| 2025-11-26 | 54.39 | 54.12 | -0.03 | -0.06% | 53.80 | 54.59 | 39466 | 21398.25 | 2.45% | 0.00 |
| 2025-11-25 | 53.83 | 54.15 | 0.34 | 0.63% | 53.80 | 54.74 | 54846 | 29794.08 | 3.41% | 0.00 |
| 2025-11-24 | 52.99 | 53.81 | 1.09 | 2.07% | 52.61 | 54.10 | 43846 | 23433.61 | 2.72% | 0.00 |
| 2025-11-21 | 54.60 | 52.72 | -2.60 | -4.70% | 52.58 | 55.27 | 69468 | 37179.45 | 4.32% | 0.00 |
三博脑科(301293)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。
