| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 9.43 | 9.27 | -0.29 | -3.03% | 9.12 | 9.43 | 291838 | 26930.25 | 13.31% | 0.00 |
| 2026-02-03 | 9.22 | 9.56 | 0.32 | 3.46% | 9.22 | 9.56 | 373683 | 35260.91 | 17.04% | 20.00 |
| 2026-02-02 | 9.12 | 9.24 | 0.09 | 0.98% | 9.04 | 9.38 | 325533 | 30203.02 | 14.85% | 8.00 |
| 2026-01-30 | 9.14 | 9.15 | 0.19 | 2.12% | 9.08 | 9.49 | 297650 | 27403.54 | 13.57% | 0.00 |
| 2026-01-29 | 8.86 | 8.96 | 0.06 | 0.67% | 8.73 | 9.17 | 204336 | 18478.93 | 9.32% | 0.00 |
| 2026-01-28 | 8.91 | 8.90 | -0.12 | -1.33% | 8.88 | 9.13 | 129101 | 11570.77 | 5.89% | 0.00 |
| 2026-01-27 | 8.95 | 9.02 | 0.06 | 0.67% | 8.85 | 9.18 | 175232 | 15781.63 | 7.99% | 0.00 |
| 2026-01-26 | 9.10 | 8.96 | -0.13 | -1.43% | 8.84 | 9.13 | 142698 | 12758.83 | 6.51% | 0.00 |
| 2026-01-23 | 8.99 | 9.09 | 0.12 | 1.34% | 8.94 | 9.11 | 138116 | 12511.58 | 6.30% | 0.00 |
| 2026-01-22 | 8.92 | 8.97 | 0.06 | 0.67% | 8.88 | 9.12 | 171963 | 15503.17 | 7.84% | 32.00 |
| 2026-01-21 | 8.81 | 8.91 | 0.06 | 0.68% | 8.76 | 8.95 | 105730 | 9391.48 | 4.82% | 0.00 |
| 2026-01-20 | 8.95 | 8.85 | -0.05 | -0.56% | 8.78 | 9.02 | 140641 | 12506.55 | 6.41% | 0.00 |
| 2026-01-19 | 8.97 | 8.90 | -0.10 | -1.11% | 8.85 | 8.99 | 132818 | 11848.62 | 6.06% | 0.00 |
| 2026-01-16 | 9.17 | 9.00 | -0.16 | -1.75% | 8.86 | 9.21 | 238751 | 21459.85 | 10.89% | 0.00 |
| 2026-01-15 | 9.44 | 9.16 | -0.39 | -4.08% | 9.07 | 9.52 | 329814 | 30485.56 | 15.04% | 0.00 |
| 2026-01-14 | 9.19 | 9.55 | 0.31 | 3.35% | 9.14 | 10.15 | 599905 | 58164.98 | 27.36% | 52.00 |
| 2026-01-13 | 9.62 | 9.24 | -0.04 | -0.43% | 9.16 | 9.78 | 491356 | 46582.45 | 22.41% | 15.00 |
| 2026-01-12 | 8.75 | 9.28 | 0.69 | 8.03% | 8.69 | 9.35 | 339091 | 30707.33 | 15.46% | 0.00 |
| 2026-01-09 | 8.39 | 8.59 | 0.19 | 2.26% | 8.37 | 8.60 | 126303 | 10747.61 | 5.76% | 0.00 |
| 2026-01-08 | 8.25 | 8.40 | 0.11 | 1.33% | 8.23 | 8.43 | 79957 | 6682.11 | 3.65% | 0.00 |
| 2026-01-07 | 8.31 | 8.29 | -0.05 | -0.60% | 8.26 | 8.37 | 65097 | 5411.92 | 2.97% | 0.00 |
| 2026-01-06 | 8.31 | 8.34 | 0.04 | 0.48% | 8.25 | 8.35 | 77163 | 6415.76 | 3.52% | 0.00 |
| 2026-01-05 | 8.14 | 8.30 | 0.15 | 1.84% | 8.11 | 8.32 | 75060 | 6195.64 | 3.42% | 0.00 |
| 2025-12-31 | 8.13 | 8.15 | 0.05 | 0.62% | 8.06 | 8.21 | 54282 | 4419.34 | 2.48% | 0.00 |
| 2025-12-30 | 8.11 | 8.10 | -0.06 | -0.74% | 8.08 | 8.20 | 54241 | 4412.28 | 2.47% | 0.00 |
| 2025-12-29 | 8.22 | 8.16 | -0.06 | -0.73% | 8.15 | 8.24 | 56564 | 4629.60 | 2.58% | 0.00 |
| 2025-12-26 | 8.28 | 8.22 | -0.09 | -1.08% | 8.21 | 8.34 | 66069 | 5458.62 | 3.01% | 0.00 |
| 2025-12-25 | 8.28 | 8.31 | 0.05 | 0.61% | 8.25 | 8.38 | 67853 | 5635.43 | 3.09% | 0.00 |
| 2025-12-24 | 8.18 | 8.26 | 0.05 | 0.61% | 8.16 | 8.27 | 50115 | 4127.61 | 2.29% | 30.00 |
| 2025-12-23 | 8.26 | 8.21 | -0.07 | -0.85% | 8.19 | 8.29 | 54724 | 4502.89 | 2.50% | 0.00 |
| 2025-12-22 | 8.29 | 8.28 | -0.02 | -0.24% | 8.22 | 8.34 | 67298 | 5571.01 | 3.07% | 0.00 |
| 2025-12-19 | 8.11 | 8.30 | 0.19 | 2.34% | 8.08 | 8.38 | 88771 | 7318.49 | 4.05% | 0.00 |
| 2025-12-18 | 8.02 | 8.11 | 0.03 | 0.37% | 8.00 | 8.24 | 73158 | 5964.02 | 3.34% | 0.00 |
| 2025-12-17 | 8.00 | 8.08 | 0.04 | 0.50% | 7.87 | 8.10 | 92012 | 7358.49 | 4.20% | 0.00 |
| 2025-12-16 | 8.01 | 8.04 | -0.02 | -0.25% | 8.01 | 8.12 | 73680 | 5943.48 | 3.36% | 0.00 |
| 2025-12-15 | 8.09 | 8.06 | -0.09 | -1.10% | 8.00 | 8.16 | 93194 | 7524.36 | 4.25% | 0.00 |
| 2025-12-12 | 8.29 | 8.15 | -0.10 | -1.21% | 8.15 | 8.33 | 111270 | 9130.69 | 5.07% | 0.00 |
| 2025-12-11 | 8.54 | 8.25 | -0.29 | -3.40% | 8.25 | 8.56 | 115724 | 9650.77 | 5.28% | 0.00 |
| 2025-12-10 | 8.65 | 8.54 | -0.14 | -1.61% | 8.47 | 8.73 | 99263 | 8502.51 | 4.53% | 0.00 |
| 2025-12-09 | 8.70 | 8.68 | -0.03 | -0.34% | 8.66 | 8.83 | 75019 | 6552.84 | 3.42% | 0.00 |
| 2025-12-08 | 8.59 | 8.71 | 0.12 | 1.40% | 8.58 | 8.78 | 87766 | 7644.12 | 4.00% | 0.00 |
| 2025-12-05 | 8.62 | 8.59 | 0.04 | 0.47% | 8.46 | 8.64 | 84057 | 7189.46 | 3.83% | 0.00 |
| 2025-12-04 | 8.84 | 8.55 | -0.36 | -4.04% | 8.51 | 8.88 | 131591 | 11347.48 | 6.00% | 1.00 |
| 2025-12-03 | 9.20 | 8.91 | -0.28 | -3.05% | 8.79 | 9.20 | 162406 | 14472.46 | 7.41% | 0.00 |
| 2025-12-02 | 9.16 | 9.19 | 0.00 | 0.00% | 9.08 | 9.23 | 112859 | 10332.89 | 5.15% | 1.00 |
| 2025-12-01 | 9.13 | 9.19 | 0.03 | 0.33% | 9.09 | 9.24 | 115043 | 10559.13 | 5.25% | 0.00 |
| 2025-11-28 | 9.29 | 9.16 | -0.14 | -1.51% | 9.04 | 9.29 | 146065 | 13319.92 | 6.66% | 0.00 |
| 2025-11-27 | 9.34 | 9.30 | -0.09 | -0.96% | 9.21 | 9.38 | 134844 | 12539.80 | 6.15% | 0.00 |
| 2025-11-26 | 9.28 | 9.39 | 0.08 | 0.86% | 9.25 | 9.65 | 220238 | 20750.75 | 10.04% | 0.00 |
| 2025-11-25 | 9.30 | 9.31 | 0.06 | 0.65% | 9.26 | 9.46 | 210713 | 19695.99 | 9.61% | 0.00 |
| 2025-11-24 | 8.83 | 9.25 | 0.49 | 5.59% | 8.79 | 9.30 | 238505 | 21707.43 | 10.88% | 60.00 |
| 2025-11-21 | 8.96 | 8.76 | -0.29 | -3.20% | 8.69 | 9.14 | 142617 | 12650.70 | 6.50% | 0.00 |
| 2025-11-20 | 9.15 | 9.05 | -0.07 | -0.77% | 8.94 | 9.16 | 125023 | 11325.38 | 5.70% | 0.00 |
| 2025-11-19 | 9.24 | 9.12 | -0.16 | -1.72% | 9.06 | 9.27 | 155316 | 14227.78 | 7.08% | 0.00 |
| 2025-11-18 | 9.12 | 9.28 | 0.14 | 1.53% | 9.05 | 9.35 | 207789 | 19228.04 | 9.48% | 11.00 |
| 2025-11-17 | 9.04 | 9.14 | 0.07 | 0.77% | 8.98 | 9.17 | 110364 | 10038.34 | 5.03% | 0.00 |
| 2025-11-14 | 9.13 | 9.07 | -0.06 | -0.66% | 9.04 | 9.26 | 189121 | 17320.95 | 8.62% | 0.00 |
| 2025-11-13 | 8.86 | 9.13 | 0.25 | 2.82% | 8.79 | 9.18 | 150102 | 13488.52 | 6.85% | 3.00 |
| 2025-11-12 | 8.94 | 8.88 | -0.07 | -0.78% | 8.83 | 9.00 | 60621 | 5386.78 | 2.76% | 0.00 |
| 2025-11-11 | 8.88 | 8.95 | 0.07 | 0.79% | 8.85 | 8.97 | 66508 | 5935.20 | 3.03% | 5.00 |
| 2025-11-10 | 8.83 | 8.88 | 0.07 | 0.79% | 8.77 | 8.90 | 57430 | 5089.89 | 2.62% | 0.00 |
| 2025-11-07 | 8.85 | 8.81 | -0.07 | -0.79% | 8.80 | 8.89 | 66408 | 5866.71 | 3.03% | 0.00 |
| 2025-11-06 | 8.98 | 8.88 | -0.11 | -1.22% | 8.88 | 9.05 | 75464 | 6727.52 | 3.44% | 52.00 |
| 2025-11-05 | 8.91 | 8.99 | 0.01 | 0.11% | 8.89 | 9.05 | 84881 | 7641.01 | 3.87% | 0.00 |
| 2025-11-04 | 9.04 | 8.98 | -0.06 | -0.66% | 8.92 | 9.06 | 84385 | 7585.02 | 3.85% | 0.00 |
| 2025-11-03 | 9.07 | 9.04 | 0.01 | 0.11% | 8.97 | 9.09 | 96822 | 8731.95 | 4.42% | 0.00 |
| 2025-10-31 | 8.89 | 9.03 | 0.18 | 2.03% | 8.81 | 9.08 | 121737 | 10960.03 | 5.55% | 0.00 |
| 2025-10-30 | 8.96 | 8.85 | -0.18 | -1.99% | 8.80 | 8.98 | 129837 | 11558.98 | 5.92% | 108.00 |
| 2025-10-29 | 8.88 | 9.03 | 0.12 | 1.35% | 8.74 | 9.23 | 174622 | 15636.92 | 7.96% | 2.00 |
| 2025-10-28 | 8.78 | 8.91 | 0.11 | 1.25% | 8.71 | 8.92 | 112463 | 9969.02 | 5.13% | 32.00 |
| 2025-10-27 | 8.75 | 8.80 | 0.10 | 1.15% | 8.69 | 8.83 | 100138 | 8785.44 | 4.57% | 58.00 |
| 2025-10-24 | 8.68 | 8.70 | 0.02 | 0.23% | 8.64 | 8.82 | 95392 | 8326.97 | 4.35% | 0.00 |
| 2025-10-23 | 8.56 | 8.68 | 0.07 | 0.81% | 8.53 | 8.70 | 64233 | 5518.10 | 2.93% | 0.00 |
| 2025-10-22 | 8.56 | 8.61 | 0.02 | 0.23% | 8.54 | 8.70 | 63920 | 5516.61 | 2.91% | 0.00 |
| 2025-10-21 | 8.42 | 8.59 | 0.17 | 2.02% | 8.38 | 8.63 | 71828 | 6132.70 | 3.28% | 0.00 |
| 2025-10-20 | 8.43 | 8.42 | 0.08 | 0.96% | 8.38 | 8.47 | 50828 | 4279.89 | 2.32% | 0.00 |
| 2025-10-17 | 8.50 | 8.34 | -0.18 | -2.11% | 8.34 | 8.60 | 79384 | 6709.39 | 3.62% | 0.00 |
| 2025-10-16 | 8.70 | 8.52 | -0.20 | -2.29% | 8.50 | 8.72 | 76798 | 6583.75 | 3.50% | 11.00 |
| 2025-10-15 | 8.48 | 8.72 | 0.22 | 2.59% | 8.46 | 8.73 | 88910 | 7675.03 | 4.05% | 0.00 |
| 2025-10-14 | 8.67 | 8.50 | -0.14 | -1.62% | 8.46 | 8.72 | 86145 | 7388.67 | 3.93% | 0.00 |
三态股份(301558)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。
