| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 11.99 | 11.73 | -0.26 | -2.17% | 11.72 | 12.21 | 29667 | 3533.81 | 1.64% |
| 2025-12-11 | 12.26 | 11.99 | -0.32 | -2.60% | 11.98 | 12.40 | 27436 | 3323.54 | 1.52% |
| 2025-12-10 | 12.53 | 12.31 | -0.30 | -2.38% | 12.29 | 12.69 | 23244 | 2892.41 | 1.29% |
| 2025-12-09 | 12.60 | 12.61 | 0.01 | 0.08% | 12.52 | 12.82 | 24921 | 3155.44 | 1.38% |
| 2025-12-08 | 12.61 | 12.60 | 0.00 | 0.00% | 12.57 | 12.91 | 28114 | 3574.26 | 1.56% |
| 2025-12-05 | 12.38 | 12.60 | 0.22 | 1.78% | 12.23 | 12.64 | 21720 | 2708.67 | 1.20% |
| 2025-12-04 | 12.70 | 12.38 | -0.32 | -2.52% | 12.38 | 12.73 | 23261 | 2907.14 | 1.29% |
| 2025-12-03 | 12.73 | 12.70 | -0.09 | -0.70% | 12.56 | 12.85 | 20108 | 2548.40 | 1.11% |
| 2025-12-02 | 12.83 | 12.79 | 0.01 | 0.08% | 12.61 | 12.85 | 25390 | 3233.46 | 1.41% |
| 2025-12-01 | 13.06 | 12.78 | -0.19 | -1.46% | 12.63 | 13.09 | 29274 | 3784.81 | 1.62% |
| 2025-11-28 | 12.74 | 12.97 | 0.18 | 1.41% | 12.66 | 12.98 | 20012 | 2569.93 | 1.11% |
| 2025-11-27 | 12.72 | 12.79 | 0.11 | 0.87% | 12.65 | 12.90 | 19862 | 2533.20 | 1.10% |
| 2025-11-26 | 12.87 | 12.68 | -0.23 | -1.78% | 12.65 | 13.12 | 23056 | 2961.66 | 1.28% |
| 2025-11-25 | 12.96 | 12.91 | 0.17 | 1.33% | 12.72 | 13.09 | 23076 | 2985.89 | 1.28% |
| 2025-11-24 | 12.32 | 12.74 | 0.43 | 3.49% | 12.31 | 12.84 | 38641 | 4865.94 | 2.14% |
| 2025-11-21 | 13.00 | 12.31 | -0.78 | -5.96% | 12.22 | 13.23 | 37111 | 4652.69 | 2.06% |
| 2025-11-20 | 13.17 | 13.09 | -0.07 | -0.53% | 12.95 | 13.30 | 24082 | 3155.88 | 1.34% |
| 2025-11-19 | 13.78 | 13.16 | -0.54 | -3.94% | 13.10 | 13.78 | 35052 | 4659.56 | 1.94% |
| 2025-11-18 | 13.87 | 13.70 | -0.13 | -0.94% | 13.55 | 13.93 | 32888 | 4508.05 | 1.82% |
| 2025-11-17 | 13.63 | 13.83 | 0.20 | 1.47% | 13.62 | 13.92 | 30277 | 4174.93 | 1.68% |
| 2025-11-14 | 13.58 | 13.63 | 0.05 | 0.37% | 13.49 | 13.88 | 34271 | 4698.34 | 1.90% |
| 2025-11-13 | 13.49 | 13.58 | 0.09 | 0.67% | 13.33 | 13.68 | 26066 | 3523.86 | 1.45% |
| 2025-11-12 | 13.70 | 13.49 | -0.10 | -0.74% | 13.46 | 13.70 | 15679 | 2122.50 | 0.87% |
| 2025-11-11 | 13.55 | 13.59 | 0.07 | 0.52% | 13.46 | 13.66 | 17978 | 2440.41 | 1.00% |
| 2025-11-10 | 13.59 | 13.52 | -0.01 | -0.07% | 13.43 | 13.68 | 18818 | 2552.17 | 1.04% |
| 2025-11-07 | 13.46 | 13.53 | 0.07 | 0.52% | 13.40 | 13.66 | 25368 | 3441.69 | 1.41% |
| 2025-11-06 | 13.60 | 13.46 | -0.04 | -0.30% | 13.35 | 13.62 | 21474 | 2887.24 | 1.19% |
| 2025-11-05 | 13.33 | 13.50 | 0.12 | 0.90% | 13.21 | 13.58 | 20390 | 2744.51 | 1.13% |
| 2025-11-04 | 13.36 | 13.38 | 0.03 | 0.22% | 13.20 | 13.47 | 18445 | 2462.19 | 1.02% |
| 2025-11-03 | 13.39 | 13.35 | 0.06 | 0.45% | 13.24 | 13.39 | 20852 | 2777.42 | 1.16% |
| 2025-10-31 | 13.06 | 13.29 | 0.23 | 1.76% | 13.03 | 13.40 | 27219 | 3616.62 | 1.51% |
| 2025-10-30 | 13.05 | 13.06 | 0.01 | 0.08% | 12.95 | 13.16 | 22013 | 2874.46 | 1.22% |
| 2025-10-29 | 13.12 | 13.05 | -0.14 | -1.06% | 12.94 | 13.22 | 17547 | 2291.88 | 0.97% |
| 2025-10-28 | 13.28 | 13.19 | -0.15 | -1.12% | 13.19 | 13.42 | 17489 | 2327.17 | 0.97% |
| 2025-10-27 | 13.25 | 13.34 | 0.26 | 1.99% | 13.03 | 13.60 | 32421 | 4327.38 | 1.80% |
| 2025-10-24 | 13.18 | 13.08 | -0.10 | -0.76% | 13.01 | 13.25 | 20420 | 2682.32 | 1.13% |
| 2025-10-23 | 12.94 | 13.18 | 0.25 | 1.93% | 12.83 | 13.18 | 23584 | 3066.67 | 1.31% |
| 2025-10-22 | 12.84 | 12.93 | 0.09 | 0.70% | 12.76 | 12.99 | 18284 | 2357.61 | 1.01% |
| 2025-10-21 | 12.60 | 12.84 | 0.24 | 1.90% | 12.55 | 12.85 | 19475 | 2482.54 | 1.08% |
| 2025-10-20 | 12.50 | 12.60 | 0.20 | 1.61% | 12.40 | 12.64 | 13017 | 1632.69 | 0.72% |
| 2025-10-17 | 12.49 | 12.40 | -0.09 | -0.72% | 12.38 | 12.66 | 17110 | 2138.70 | 0.95% |
| 2025-10-16 | 12.60 | 12.49 | -0.18 | -1.42% | 12.45 | 12.75 | 15890 | 1991.24 | 0.88% |
| 2025-10-15 | 12.65 | 12.67 | 0.11 | 0.88% | 12.53 | 12.76 | 21371 | 2703.25 | 1.18% |
| 2025-10-14 | 12.71 | 12.56 | 0.03 | 0.24% | 12.50 | 12.73 | 16019 | 2017.32 | 0.89% |
| 2025-10-13 | 12.40 | 12.53 | -0.20 | -1.57% | 12.09 | 12.57 | 25957 | 3228.81 | 1.44% |
| 2025-10-10 | 12.68 | 12.73 | 0.05 | 0.39% | 12.66 | 12.85 | 20725 | 2637.77 | 1.15% |
| 2025-10-09 | 12.92 | 12.68 | -0.12 | -0.94% | 12.65 | 12.93 | 25399 | 3233.21 | 1.41% |
| 2025-09-30 | 13.01 | 12.80 | -0.15 | -1.16% | 12.76 | 13.01 | 17630 | 2265.62 | 0.98% |
| 2025-09-29 | 12.90 | 12.95 | 0.08 | 0.62% | 12.61 | 13.06 | 17786 | 2292.11 | 0.99% |
| 2025-09-26 | 12.82 | 12.87 | 0.00 | 0.00% | 12.72 | 13.03 | 17602 | 2270.00 | 0.98% |
| 2025-09-25 | 13.10 | 12.87 | -0.17 | -1.30% | 12.81 | 13.14 | 17564 | 2273.87 | 0.97% |
| 2025-09-24 | 12.68 | 13.04 | 0.25 | 1.95% | 12.68 | 13.10 | 18977 | 2458.64 | 1.05% |
| 2025-09-23 | 12.97 | 12.79 | -0.26 | -1.99% | 12.44 | 13.04 | 30009 | 3803.30 | 1.66% |
| 2025-09-22 | 13.16 | 13.05 | -0.04 | -0.31% | 12.90 | 13.17 | 17859 | 2320.26 | 0.99% |
| 2025-09-19 | 13.17 | 13.09 | -0.01 | -0.08% | 12.98 | 13.21 | 23480 | 3069.29 | 1.30% |
| 2025-09-18 | 13.50 | 13.10 | -0.33 | -2.46% | 13.09 | 13.60 | 32656 | 4346.18 | 1.81% |
| 2025-09-17 | 13.60 | 13.43 | -0.17 | -1.25% | 13.41 | 13.65 | 21113 | 2856.65 | 1.17% |
| 2025-09-16 | 13.44 | 13.60 | 0.23 | 1.72% | 13.28 | 13.64 | 28450 | 3827.36 | 1.58% |
| 2025-09-15 | 13.55 | 13.37 | -0.18 | -1.33% | 13.24 | 13.65 | 35146 | 4692.88 | 1.95% |
| 2025-09-12 | 13.43 | 13.55 | 0.15 | 1.12% | 13.17 | 13.88 | 58500 | 7911.12 | 3.24% |
| 2025-09-11 | 13.30 | 13.40 | 0.13 | 0.98% | 12.98 | 13.40 | 22151 | 2919.62 | 1.23% |
| 2025-09-10 | 13.27 | 13.27 | 0.00 | 0.00% | 13.14 | 13.36 | 16420 | 2171.49 | 0.91% |
| 2025-09-09 | 13.27 | 13.27 | -0.01 | -0.08% | 13.09 | 13.42 | 22024 | 2915.32 | 1.22% |
| 2025-09-08 | 13.10 | 13.28 | 0.25 | 1.92% | 13.03 | 13.39 | 27952 | 3700.65 | 1.55% |
| 2025-09-05 | 12.92 | 13.03 | 0.10 | 0.77% | 12.77 | 13.09 | 23254 | 3017.71 | 1.29% |
| 2025-09-04 | 12.80 | 12.93 | 0.13 | 1.02% | 12.71 | 13.15 | 31223 | 4053.54 | 1.73% |
| 2025-09-03 | 13.24 | 12.80 | -0.44 | -3.32% | 12.78 | 13.24 | 21761 | 2829.73 | 1.21% |
| 2025-09-02 | 13.20 | 13.24 | -0.01 | -0.08% | 12.81 | 13.35 | 31621 | 4114.02 | 1.75% |
| 2025-09-01 | 13.07 | 13.25 | 0.16 | 1.22% | 13.07 | 13.38 | 28620 | 3781.32 | 1.59% |
| 2025-08-29 | 13.38 | 13.09 | -0.28 | -2.09% | 13.04 | 13.40 | 43956 | 5789.22 | 2.44% |
| 2025-08-28 | 13.95 | 13.37 | -0.55 | -3.95% | 12.88 | 14.06 | 73191 | 9832.95 | 4.06% |
| 2025-08-27 | 14.37 | 13.92 | -0.45 | -3.13% | 13.88 | 14.51 | 38869 | 5520.60 | 2.16% |
| 2025-08-26 | 14.28 | 14.37 | 0.08 | 0.56% | 14.09 | 14.50 | 31486 | 4515.21 | 1.75% |
| 2025-08-25 | 14.19 | 14.29 | 0.16 | 1.13% | 13.87 | 14.32 | 35301 | 5023.43 | 1.96% |
| 2025-08-22 | 14.23 | 14.13 | -0.09 | -0.63% | 13.98 | 14.29 | 30061 | 4234.96 | 1.67% |
| 2025-08-21 | 14.16 | 14.22 | 0.06 | 0.42% | 14.07 | 14.33 | 30872 | 4387.12 | 1.71% |
| 2025-08-20 | 14.21 | 14.16 | 0.02 | 0.14% | 14.00 | 14.21 | 24623 | 3465.43 | 1.37% |
| 2025-08-19 | 13.83 | 14.14 | 0.29 | 2.09% | 13.83 | 14.19 | 31790 | 4460.63 | 1.76% |
| 2025-08-18 | 13.97 | 13.85 | 0.05 | 0.36% | 13.80 | 13.98 | 28843 | 4007.32 | 1.60% |
| 2025-08-15 | 13.79 | 13.80 | 0.09 | 0.66% | 13.70 | 13.92 | 27791 | 3849.94 | 1.54% |
三星新材(603578)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。
