| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.18 | 14.95 | -0.22 | -1.45% | 13.86 | 15.28 | 180051 | 26400.68 | 9.98% |
| 2026-02-02 | 16.46 | 15.17 | -1.68 | -9.97% | 15.17 | 16.66 | 109143 | 16863.70 | 6.05% |
| 2026-01-30 | 17.00 | 16.85 | -0.14 | -0.82% | 16.42 | 17.57 | 127054 | 21500.47 | 7.04% |
| 2026-01-29 | 16.20 | 16.99 | -0.01 | -0.06% | 16.20 | 17.86 | 160431 | 27724.62 | 8.90% |
| 2026-01-28 | 16.18 | 17.00 | 1.30 | 8.28% | 15.89 | 17.08 | 164772 | 27353.75 | 9.14% |
| 2026-01-27 | 14.97 | 15.70 | 0.72 | 4.81% | 14.80 | 16.11 | 229799 | 35980.16 | 12.74% |
| 2026-01-26 | 14.30 | 14.98 | 1.36 | 9.99% | 14.11 | 14.98 | 210336 | 30607.26 | 11.66% |
| 2026-01-23 | 13.02 | 13.62 | 0.60 | 4.61% | 13.02 | 13.78 | 83576 | 11292.92 | 4.63% |
| 2026-01-22 | 12.95 | 13.02 | 0.13 | 1.01% | 12.81 | 13.16 | 25249 | 3281.44 | 1.40% |
| 2026-01-21 | 12.60 | 12.89 | 0.25 | 1.98% | 12.54 | 12.96 | 29720 | 3795.93 | 1.65% |
| 2026-01-20 | 12.72 | 12.64 | 0.03 | 0.24% | 12.51 | 12.77 | 20948 | 2646.73 | 1.16% |
| 2026-01-19 | 12.36 | 12.61 | 0.23 | 1.86% | 12.26 | 12.62 | 31138 | 3890.78 | 1.73% |
| 2026-01-16 | 12.57 | 12.38 | -0.14 | -1.12% | 12.29 | 12.70 | 26944 | 3336.82 | 1.49% |
| 2026-01-15 | 12.60 | 12.52 | -0.05 | -0.40% | 12.41 | 12.64 | 25062 | 3134.43 | 1.39% |
| 2026-01-14 | 12.70 | 12.57 | -0.13 | -1.02% | 12.41 | 13.00 | 48550 | 6161.25 | 2.69% |
| 2026-01-13 | 12.66 | 12.70 | 0.02 | 0.16% | 12.63 | 12.91 | 39613 | 5058.60 | 2.20% |
| 2026-01-12 | 12.30 | 12.68 | 0.41 | 3.34% | 12.19 | 12.79 | 42096 | 5262.42 | 2.33% |
| 2026-01-09 | 12.26 | 12.27 | 0.01 | 0.08% | 12.10 | 12.31 | 36175 | 4416.93 | 2.01% |
| 2026-01-08 | 11.90 | 12.26 | 0.36 | 3.03% | 11.84 | 12.26 | 33535 | 4044.00 | 1.86% |
| 2026-01-07 | 12.06 | 11.90 | -0.17 | -1.41% | 11.83 | 12.10 | 26494 | 3160.20 | 1.47% |
| 2026-01-06 | 12.17 | 12.07 | -0.03 | -0.25% | 12.03 | 12.23 | 31240 | 3788.06 | 1.73% |
| 2026-01-05 | 12.08 | 12.10 | 0.02 | 0.17% | 11.99 | 12.25 | 32101 | 3888.05 | 1.78% |
| 2025-12-31 | 11.94 | 12.08 | 0.16 | 1.34% | 11.85 | 12.15 | 18444 | 2211.37 | 1.02% |
| 2025-12-30 | 12.01 | 11.92 | -0.15 | -1.24% | 11.91 | 12.15 | 20907 | 2507.36 | 1.16% |
| 2025-12-29 | 12.03 | 12.07 | 0.07 | 0.58% | 11.89 | 12.14 | 18921 | 2278.71 | 1.05% |
| 2025-12-26 | 12.23 | 12.00 | -0.23 | -1.88% | 11.95 | 12.32 | 22784 | 2756.15 | 1.26% |
| 2025-12-25 | 12.34 | 12.23 | 0.06 | 0.49% | 12.05 | 12.38 | 18902 | 2297.88 | 1.05% |
| 2025-12-24 | 12.04 | 12.17 | 0.15 | 1.25% | 11.90 | 12.28 | 21545 | 2618.09 | 1.19% |
| 2025-12-23 | 12.05 | 12.02 | -0.04 | -0.33% | 11.89 | 12.11 | 14732 | 1764.87 | 0.82% |
| 2025-12-22 | 12.25 | 12.06 | -0.15 | -1.23% | 12.00 | 12.29 | 19438 | 2356.74 | 1.08% |
| 2025-12-19 | 11.82 | 12.21 | 0.39 | 3.30% | 11.82 | 12.25 | 25313 | 3053.66 | 1.40% |
| 2025-12-18 | 11.70 | 11.82 | 0.14 | 1.20% | 11.56 | 12.03 | 36035 | 4292.01 | 2.00% |
| 2025-12-17 | 11.70 | 11.68 | -0.05 | -0.43% | 11.40 | 11.86 | 31878 | 3693.20 | 1.77% |
| 2025-12-16 | 12.13 | 11.73 | -0.16 | -1.35% | 11.61 | 12.13 | 33265 | 3921.17 | 1.84% |
| 2025-12-15 | 11.69 | 11.89 | 0.16 | 1.36% | 11.58 | 12.01 | 25675 | 3043.18 | 1.42% |
| 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% |
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。
