| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 8.50 | 8.64 | -0.14 | -1.59% | 8.33 | 8.65 | 83717 | 7168.83 | 3.82% | 0.00 |
| 2025-10-10 | 8.74 | 8.78 | 0.02 | 0.23% | 8.71 | 8.81 | 78641 | 6894.76 | 3.59% | 0.00 |
| 2025-10-09 | 8.73 | 8.76 | -0.02 | -0.23% | 8.71 | 8.85 | 94932 | 8302.78 | 4.33% | 0.00 |
| 2025-09-30 | 8.69 | 8.78 | 0.12 | 1.39% | 8.62 | 8.84 | 100433 | 8786.72 | 4.58% | 0.00 |
| 2025-09-29 | 8.61 | 8.66 | -0.01 | -0.12% | 8.40 | 8.69 | 109226 | 9374.33 | 4.98% | 0.00 |
| 2025-09-26 | 8.63 | 8.67 | 0.01 | 0.12% | 8.61 | 8.90 | 109917 | 9591.79 | 5.01% | 10.00 |
| 2025-09-25 | 8.64 | 8.66 | -0.02 | -0.23% | 8.61 | 8.83 | 88545 | 7727.29 | 4.04% | 0.00 |
| 2025-09-24 | 8.50 | 8.68 | 0.13 | 1.52% | 8.46 | 8.68 | 78075 | 6730.89 | 3.56% | 0.00 |
| 2025-09-23 | 8.76 | 8.55 | -0.25 | -2.84% | 8.37 | 8.81 | 120175 | 10239.55 | 5.48% | 0.00 |
| 2025-09-22 | 8.84 | 8.80 | -0.13 | -1.46% | 8.70 | 8.90 | 102076 | 8966.68 | 4.66% | 11.00 |
| 2025-09-19 | 8.98 | 8.93 | -0.02 | -0.22% | 8.85 | 9.12 | 107362 | 9601.63 | 4.90% | 0.00 |
| 2025-09-18 | 9.21 | 8.95 | -0.29 | -3.14% | 8.88 | 9.29 | 163660 | 14924.90 | 7.46% | 0.00 |
| 2025-09-17 | 9.26 | 9.24 | -0.09 | -0.96% | 9.21 | 9.35 | 139881 | 12967.47 | 6.38% | 0.00 |
| 2025-09-16 | 9.01 | 9.33 | 0.28 | 3.09% | 8.99 | 9.35 | 223089 | 20639.22 | 10.17% | 10.00 |
| 2025-09-15 | 9.01 | 9.05 | 0.02 | 0.22% | 8.91 | 9.13 | 109674 | 9882.29 | 5.00% | 0.00 |
| 2025-09-12 | 9.12 | 9.03 | -0.12 | -1.31% | 9.02 | 9.19 | 102455 | 9303.43 | 4.67% | 0.00 |
| 2025-09-11 | 9.04 | 9.15 | 0.10 | 1.10% | 8.90 | 9.15 | 109179 | 9858.29 | 4.98% | 1.00 |
| 2025-09-10 | 9.03 | 9.05 | 0.02 | 0.22% | 8.99 | 9.15 | 85851 | 7788.77 | 3.92% | 0.00 |
| 2025-09-09 | 9.11 | 9.03 | -0.10 | -1.10% | 8.98 | 9.19 | 92551 | 8389.69 | 4.22% | 0.00 |
| 2025-09-08 | 9.07 | 9.13 | 0.04 | 0.44% | 9.02 | 9.25 | 111516 | 10180.31 | 5.09% | 0.00 |
| 2025-09-05 | 8.92 | 9.09 | 0.13 | 1.45% | 8.81 | 9.10 | 112781 | 10114.07 | 5.14% | 30.00 |
| 2025-09-04 | 8.87 | 8.96 | 0.10 | 1.13% | 8.77 | 9.06 | 124949 | 11180.73 | 5.70% | 3.00 |
| 2025-09-03 | 9.12 | 8.86 | -0.26 | -2.85% | 8.84 | 9.15 | 123538 | 11122.47 | 5.63% | 1.00 |
| 2025-09-02 | 9.41 | 9.12 | -0.33 | -3.49% | 9.08 | 9.41 | 175192 | 16082.92 | 7.99% | 0.00 |
| 2025-09-01 | 9.37 | 9.45 | 0.08 | 0.85% | 9.35 | 9.50 | 121186 | 11434.77 | 5.53% | 0.00 |
| 2025-08-29 | 9.44 | 9.37 | -0.15 | -1.58% | 9.32 | 9.50 | 156910 | 14773.61 | 7.16% | 0.00 |
| 2025-08-28 | 9.50 | 9.52 | -0.01 | -0.10% | 9.16 | 9.66 | 248917 | 23487.28 | 11.35% | 0.00 |
| 2025-08-27 | 9.96 | 9.53 | -0.43 | -4.32% | 9.53 | 10.04 | 275749 | 27051.22 | 12.58% | 30.00 |
| 2025-08-26 | 9.85 | 9.96 | 0.10 | 1.01% | 9.71 | 10.27 | 288884 | 28737.21 | 13.17% | 18.00 |
| 2025-08-25 | 9.96 | 9.86 | -0.11 | -1.10% | 9.77 | 9.96 | 287038 | 28305.09 | 13.09% | 0.00 |
| 2025-08-22 | 10.00 | 9.97 | -0.19 | -1.87% | 9.86 | 10.16 | 410519 | 40717.69 | 18.72% | 5.00 |
| 2025-08-21 | 9.77 | 10.16 | 0.51 | 5.28% | 9.66 | 10.32 | 640377 | 64390.26 | 29.20% | 1.00 |
| 2025-08-20 | 9.48 | 9.65 | 0.12 | 1.26% | 9.43 | 9.66 | 188909 | 18109.92 | 8.61% | 11.00 |
| 2025-08-19 | 9.50 | 9.53 | 0.03 | 0.32% | 9.45 | 9.60 | 150500 | 14361.25 | 6.86% | 0.00 |
| 2025-08-18 | 9.39 | 9.50 | 0.11 | 1.17% | 9.37 | 9.59 | 177285 | 16882.41 | 8.08% | 0.00 |
| 2025-08-15 | 9.27 | 9.39 | 0.10 | 1.08% | 9.27 | 9.41 | 130659 | 12227.12 | 5.96% | 0.00 |
| 2025-08-14 | 9.58 | 9.29 | -0.35 | -3.63% | 9.29 | 9.61 | 191409 | 18040.84 | 8.73% | 0.00 |
| 2025-08-13 | 9.73 | 9.64 | -0.06 | -0.62% | 9.55 | 9.73 | 208348 | 20017.55 | 9.50% | 0.00 |
| 2025-08-12 | 9.55 | 9.70 | 0.14 | 1.46% | 9.50 | 9.86 | 303894 | 29489.38 | 13.86% | 0.00 |
| 2025-08-11 | 9.32 | 9.56 | 0.22 | 2.36% | 9.32 | 9.57 | 198440 | 18813.43 | 9.05% | 10.00 |
| 2025-08-08 | 9.49 | 9.34 | -0.13 | -1.37% | 9.25 | 9.51 | 180628 | 16850.46 | 8.24% | 0.00 |
| 2025-08-07 | 9.53 | 9.47 | -0.09 | -0.94% | 9.45 | 9.66 | 205802 | 19640.68 | 9.39% | 0.00 |
| 2025-08-06 | 9.50 | 9.56 | 0.05 | 0.53% | 9.42 | 9.57 | 201515 | 19159.78 | 9.19% | 107.00 |
| 2025-08-05 | 9.59 | 9.51 | -0.08 | -0.83% | 9.43 | 9.66 | 246171 | 23373.35 | 11.23% | 3.00 |
| 2025-08-04 | 9.40 | 9.59 | 0.12 | 1.27% | 9.32 | 9.59 | 332853 | 31599.23 | 15.18% | 0.00 |
| 2025-08-01 | 9.38 | 9.47 | 0.19 | 2.05% | 9.19 | 9.68 | 454455 | 42727.80 | 20.72% | 0.00 |
| 2025-07-31 | 9.15 | 9.28 | 0.05 | 0.54% | 9.14 | 9.35 | 190761 | 17672.86 | 8.70% | 20.00 |
| 2025-07-30 | 9.29 | 9.23 | -0.07 | -0.75% | 9.11 | 9.36 | 160288 | 14865.80 | 7.31% | 0.00 |
| 2025-07-29 | 9.36 | 9.30 | -0.04 | -0.43% | 9.15 | 9.38 | 134918 | 12474.23 | 6.15% | 37.00 |
| 2025-07-28 | 9.32 | 9.34 | 0.03 | 0.32% | 9.24 | 9.40 | 169157 | 15790.18 | 7.71% | 0.00 |
| 2025-07-25 | 9.18 | 9.31 | 0.12 | 1.31% | 9.12 | 9.33 | 180872 | 16766.60 | 8.25% | 0.00 |
| 2025-07-24 | 9.06 | 9.19 | 0.11 | 1.21% | 9.04 | 9.19 | 110658 | 10134.23 | 5.05% | 0.00 |
| 2025-07-23 | 9.15 | 9.08 | -0.11 | -1.20% | 9.05 | 9.20 | 125826 | 11487.32 | 5.74% | 0.00 |
| 2025-07-22 | 9.30 | 9.19 | -0.11 | -1.18% | 9.09 | 9.35 | 162935 | 14953.01 | 7.43% | 0.00 |
| 2025-07-21 | 9.25 | 9.30 | -0.01 | -0.11% | 9.20 | 9.35 | 186025 | 17283.62 | 8.48% | 0.00 |
| 2025-07-18 | 9.30 | 9.31 | 0.02 | 0.22% | 9.21 | 9.48 | 308148 | 28714.76 | 14.05% | 4.00 |
| 2025-07-17 | 9.13 | 9.29 | 0.14 | 1.53% | 9.05 | 9.48 | 332052 | 30768.55 | 15.14% | 0.00 |
| 2025-07-16 | 9.10 | 9.15 | 0.03 | 0.33% | 9.04 | 9.22 | 123337 | 11274.23 | 5.62% | 0.00 |
| 2025-07-15 | 9.08 | 9.12 | -0.01 | -0.11% | 8.93 | 9.17 | 155966 | 14103.16 | 7.11% | 0.00 |
| 2025-07-14 | 9.22 | 9.13 | -0.11 | -1.19% | 9.11 | 9.26 | 122701 | 11232.89 | 5.60% | 0.00 |
| 2025-07-11 | 9.32 | 9.24 | -0.02 | -0.22% | 9.13 | 9.36 | 171472 | 15786.63 | 7.82% | 0.00 |
| 2025-07-10 | 9.31 | 9.26 | -0.05 | -0.54% | 9.21 | 9.40 | 197474 | 18314.74 | 9.01% | 0.00 |
| 2025-07-09 | 9.11 | 9.31 | 0.18 | 1.97% | 9.10 | 9.42 | 316918 | 29454.91 | 14.45% | 25.00 |
| 2025-07-08 | 9.08 | 9.13 | 0.02 | 0.22% | 9.05 | 9.26 | 228399 | 20855.53 | 10.42% | 0.00 |
| 2025-07-07 | 8.81 | 9.11 | 0.32 | 3.64% | 8.76 | 9.16 | 289915 | 26254.02 | 13.22% | 2.00 |
| 2025-07-04 | 8.85 | 8.79 | -0.06 | -0.68% | 8.77 | 8.97 | 141258 | 12497.74 | 6.44% | 0.00 |
| 2025-07-03 | 8.83 | 8.85 | 0.03 | 0.34% | 8.79 | 8.89 | 83758 | 7403.68 | 3.82% | 0.00 |
| 2025-07-02 | 8.90 | 8.82 | -0.08 | -0.90% | 8.76 | 8.92 | 108049 | 9523.96 | 4.93% | 0.00 |
| 2025-07-01 | 8.97 | 8.90 | -0.11 | -1.22% | 8.81 | 9.00 | 129457 | 11515.71 | 5.90% | 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。
