| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 15.85 | 15.85 | 1.44 | 9.99% | 15.85 | 15.85 | 53102 | 8416.70 | 2.94% |
| 2025-04-02 | 13.06 | 14.41 | 1.31 | 10.00% | 12.87 | 14.41 | 81275 | 11372.38 | 4.51% |
| 2025-04-01 | 12.80 | 13.10 | 0.30 | 2.34% | 12.78 | 13.74 | 26644 | 3537.74 | 1.48% |
| 2025-03-31 | 13.06 | 12.80 | -0.27 | -2.07% | 12.57 | 13.06 | 21474 | 2736.35 | 1.19% |
| 2025-03-28 | 13.21 | 13.07 | -0.22 | -1.66% | 13.03 | 13.32 | 12480 | 1640.45 | 0.69% |
| 2025-03-27 | 13.01 | 13.29 | 0.18 | 1.37% | 12.88 | 13.50 | 28425 | 3754.58 | 1.58% |
| 2025-03-26 | 12.93 | 13.11 | 0.14 | 1.08% | 12.88 | 13.18 | 12334 | 1616.43 | 0.68% |
| 2025-03-25 | 12.83 | 12.97 | 0.08 | 0.62% | 12.64 | 13.18 | 16380 | 2110.20 | 0.91% |
| 2025-03-24 | 13.14 | 12.89 | -0.23 | -1.75% | 12.59 | 13.47 | 23038 | 2974.29 | 1.28% |
| 2025-03-21 | 13.33 | 13.12 | -0.23 | -1.72% | 13.09 | 13.33 | 16360 | 2158.20 | 0.91% |
| 2025-03-20 | 13.49 | 13.35 | 0.09 | 0.68% | 13.19 | 13.55 | 31341 | 4198.34 | 1.74% |
| 2025-03-19 | 13.50 | 13.26 | -0.06 | -0.45% | 13.18 | 13.67 | 26586 | 3553.81 | 1.47% |
| 2025-03-18 | 13.17 | 13.32 | 0.19 | 1.45% | 13.02 | 13.35 | 24827 | 3282.88 | 1.38% |
| 2025-03-17 | 13.17 | 13.13 | -0.04 | -0.30% | 13.03 | 13.20 | 17335 | 2272.30 | 0.96% |
| 2025-03-14 | 12.97 | 13.17 | 0.20 | 1.54% | 12.88 | 13.20 | 19013 | 2483.43 | 1.05% |
| 2025-03-13 | 12.98 | 12.97 | -0.10 | -0.77% | 12.83 | 13.10 | 17219 | 2231.86 | 0.95% |
| 2025-03-12 | 13.17 | 13.07 | -0.10 | -0.76% | 13.00 | 13.24 | 14431 | 1884.88 | 0.80% |
| 2025-03-11 | 13.08 | 13.17 | 0.02 | 0.15% | 12.92 | 13.31 | 18119 | 2381.96 | 1.00% |
| 2025-03-10 | 13.01 | 13.15 | 0.18 | 1.39% | 12.90 | 13.19 | 23225 | 3035.36 | 1.29% |
| 2025-03-07 | 13.15 | 12.97 | -0.16 | -1.22% | 12.89 | 13.19 | 13410 | 1741.48 | 0.74% |
| 2025-03-06 | 12.90 | 13.13 | 0.13 | 1.00% | 12.89 | 13.20 | 23735 | 3098.06 | 1.32% |
| 2025-03-05 | 13.06 | 13.00 | -0.16 | -1.22% | 12.86 | 13.14 | 14281 | 1848.40 | 0.79% |
| 2025-03-04 | 12.73 | 13.16 | 0.31 | 2.41% | 12.73 | 13.25 | 20868 | 2735.43 | 1.16% |
| 2025-03-03 | 12.65 | 12.85 | 0.19 | 1.50% | 12.65 | 13.15 | 16406 | 2115.70 | 0.91% |
| 2025-02-28 | 12.93 | 12.66 | -0.39 | -2.99% | 12.66 | 13.00 | 19225 | 2449.28 | 1.07% |
| 2025-02-27 | 13.02 | 13.05 | 0.09 | 0.69% | 12.82 | 13.17 | 17517 | 2269.36 | 0.97% |
| 2025-02-26 | 13.09 | 12.96 | -0.13 | -0.99% | 12.87 | 13.18 | 24069 | 3137.37 | 1.33% |
| 2025-02-25 | 13.15 | 13.09 | -0.10 | -0.76% | 13.02 | 13.30 | 13796 | 1813.29 | 0.76% |
| 2025-02-24 | 13.28 | 13.19 | -0.16 | -1.20% | 12.91 | 13.28 | 19927 | 2612.71 | 1.10% |
| 2025-02-21 | 13.47 | 13.35 | -0.23 | -1.69% | 13.16 | 13.47 | 27034 | 3585.44 | 1.50% |
| 2025-02-20 | 13.21 | 13.58 | 0.51 | 3.90% | 13.21 | 13.77 | 54106 | 7312.06 | 3.00% |
| 2025-02-19 | 13.16 | 13.07 | -0.08 | -0.61% | 12.97 | 13.25 | 23386 | 3056.89 | 1.30% |
| 2025-02-18 | 13.25 | 13.15 | -0.12 | -0.90% | 13.08 | 13.48 | 19020 | 2522.81 | 1.05% |
| 2025-02-17 | 13.52 | 13.27 | 0.11 | 0.84% | 13.07 | 13.52 | 25593 | 3383.91 | 1.42% |
| 2025-02-14 | 13.00 | 13.16 | 0.09 | 0.69% | 12.85 | 13.22 | 28004 | 3655.95 | 1.55% |
| 2025-02-13 | 13.10 | 13.07 | 0.06 | 0.46% | 13.02 | 14.05 | 44957 | 6016.23 | 2.49% |
| 2025-02-12 | 12.96 | 13.01 | 0.13 | 1.01% | 12.80 | 13.01 | 20892 | 2691.49 | 1.16% |
| 2025-02-11 | 12.99 | 12.88 | -0.17 | -1.30% | 12.78 | 13.00 | 25707 | 3304.91 | 1.43% |
| 2025-02-10 | 12.79 | 13.05 | 0.25 | 1.95% | 12.49 | 13.07 | 51194 | 6519.98 | 2.84% |
| 2025-02-07 | 13.00 | 12.80 | -0.16 | -1.23% | 12.57 | 13.58 | 90900 | 11945.41 | 5.04% |
| 2025-02-06 | 11.84 | 12.96 | 1.18 | 10.02% | 11.80 | 12.96 | 31063 | 3969.68 | 1.72% |
| 2025-02-05 | 11.65 | 11.78 | 0.13 | 1.12% | 11.56 | 11.85 | 9525 | 1114.16 | 0.53% |
| 2025-01-27 | 11.65 | 11.65 | 0.01 | 0.09% | 11.60 | 11.87 | 8635 | 1013.06 | 0.48% |
| 2025-01-24 | 11.61 | 11.64 | 0.03 | 0.26% | 11.46 | 11.68 | 8276 | 954.57 | 0.46% |
| 2025-01-23 | 11.64 | 11.61 | 0.10 | 0.87% | 11.59 | 11.83 | 12077 | 1413.14 | 0.67% |
| 2025-01-22 | 11.54 | 11.51 | -0.02 | -0.17% | 11.46 | 11.66 | 7557 | 873.50 | 0.42% |
| 2025-01-21 | 11.64 | 11.53 | -0.04 | -0.35% | 11.48 | 11.84 | 15041 | 1747.72 | 0.83% |
| 2025-01-20 | 11.39 | 11.57 | -0.14 | -1.20% | 11.39 | 11.71 | 16708 | 1931.80 | 0.93% |
| 2025-01-17 | 11.71 | 11.71 | 0.01 | 0.09% | 11.57 | 11.77 | 7967 | 929.44 | 0.44% |
| 2025-01-16 | 11.95 | 11.70 | -0.10 | -0.85% | 11.64 | 11.95 | 8534 | 1006.00 | 0.47% |
| 2025-01-15 | 11.89 | 11.80 | 0.00 | 0.00% | 11.67 | 11.89 | 8399 | 987.75 | 0.47% |
| 2025-01-14 | 11.35 | 11.80 | 0.48 | 4.24% | 11.24 | 11.82 | 9819 | 1140.76 | 0.54% |
| 2025-01-13 | 11.13 | 11.32 | 0.10 | 0.89% | 10.91 | 11.37 | 9140 | 1024.20 | 0.51% |
| 2025-01-10 | 11.53 | 11.22 | -0.31 | -2.69% | 11.22 | 11.59 | 9211 | 1053.53 | 0.51% |
| 2025-01-09 | 11.64 | 11.53 | -0.11 | -0.95% | 11.38 | 11.73 | 7007 | 810.87 | 0.39% |
| 2025-01-08 | 11.42 | 11.64 | 0.12 | 1.04% | 11.25 | 11.73 | 11276 | 1302.22 | 0.63% |
| 2025-01-07 | 11.29 | 11.52 | 0.22 | 1.95% | 11.28 | 11.52 | 8622 | 983.19 | 0.48% |
| 2025-01-06 | 11.11 | 11.30 | 0.08 | 0.71% | 10.92 | 11.40 | 8705 | 977.87 | 0.48% |
| 2025-01-03 | 11.73 | 11.22 | -0.48 | -4.10% | 11.19 | 11.80 | 14170 | 1622.38 | 0.79% |
| 2025-01-02 | 11.85 | 11.70 | -0.15 | -1.27% | 11.60 | 12.10 | 15254 | 1810.26 | 0.85% |
| 2024-12-31 | 12.15 | 11.85 | -0.66 | -5.28% | 11.85 | 12.38 | 24633 | 2965.40 | 1.37% |
| 2024-12-30 | 12.19 | 12.51 | 0.18 | 1.46% | 11.98 | 12.96 | 27267 | 3387.91 | 1.51% |
| 2024-12-27 | 12.06 | 12.33 | 0.27 | 2.24% | 11.98 | 12.41 | 10863 | 1334.21 | 0.60% |
| 2024-12-26 | 11.90 | 12.06 | 0.15 | 1.26% | 11.90 | 12.08 | 11782 | 1411.38 | 0.65% |
| 2024-12-25 | 12.15 | 11.91 | -0.24 | -1.98% | 11.73 | 12.22 | 14325 | 1703.39 | 0.79% |
| 2024-12-24 | 12.14 | 12.15 | 0.08 | 0.66% | 12.00 | 12.32 | 12323 | 1499.80 | 0.68% |
| 2024-12-23 | 12.76 | 12.07 | -0.75 | -5.85% | 12.01 | 12.89 | 21783 | 2692.01 | 1.21% |
| 2024-12-20 | 12.48 | 12.82 | 0.35 | 2.81% | 12.45 | 12.95 | 15657 | 1997.47 | 0.87% |
| 2024-12-19 | 12.74 | 12.47 | -0.20 | -1.58% | 12.30 | 12.74 | 18303 | 2282.70 | 1.01% |
| 2024-12-18 | 12.70 | 12.67 | -0.12 | -0.94% | 12.55 | 12.90 | 16893 | 2146.44 | 0.94% |
| 2024-12-17 | 13.27 | 12.79 | -0.48 | -3.62% | 12.72 | 13.27 | 22700 | 2930.30 | 1.26% |
| 2024-12-16 | 13.67 | 13.27 | -0.45 | -3.28% | 13.16 | 13.79 | 24300 | 3255.95 | 1.35% |
| 2024-12-13 | 14.00 | 13.72 | -0.29 | -2.07% | 13.70 | 14.07 | 17843 | 2470.27 | 0.99% |
| 2024-12-12 | 13.75 | 14.01 | 0.26 | 1.89% | 13.70 | 14.04 | 20997 | 2920.35 | 1.16% |
| 2024-12-11 | 13.85 | 13.75 | -0.10 | -0.72% | 13.58 | 13.91 | 21361 | 2927.98 | 1.18% |
| 2024-12-10 | 13.78 | 13.85 | 0.30 | 2.21% | 13.53 | 14.26 | 48530 | 6733.81 | 2.69% |
| 2024-12-09 | 13.58 | 13.55 | -0.05 | -0.37% | 13.43 | 13.63 | 15154 | 2051.57 | 0.84% |
| 2024-12-06 | 13.62 | 13.60 | -0.02 | -0.15% | 13.33 | 13.64 | 30311 | 4089.31 | 1.68% |
| 2024-12-05 | 13.80 | 13.62 | -0.20 | -1.45% | 13.50 | 13.82 | 20011 | 2732.86 | 1.11% |
| 2024-12-04 | 14.16 | 13.82 | -0.30 | -2.12% | 13.70 | 14.24 | 14979 | 2097.26 | 0.83% |
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。
