| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 14.07 | 14.01 | -0.24 | -1.68% | 14.00 | 14.40 | 23664 | 3363.24 | 1.31% |
| 2025-05-22 | 14.56 | 14.25 | -0.37 | -2.53% | 14.07 | 14.66 | 27273 | 3907.06 | 1.51% |
| 2025-05-21 | 14.88 | 14.62 | -0.24 | -1.62% | 14.58 | 14.88 | 23494 | 3452.38 | 1.30% |
| 2025-05-20 | 14.80 | 14.86 | 0.10 | 0.68% | 14.62 | 14.92 | 20850 | 3082.63 | 1.16% |
| 2025-05-19 | 14.44 | 14.76 | 0.19 | 1.30% | 14.44 | 14.88 | 29070 | 4286.65 | 1.61% |
| 2025-05-16 | 14.46 | 14.57 | 0.11 | 0.76% | 14.38 | 15.03 | 21388 | 3132.47 | 1.19% |
| 2025-05-15 | 14.60 | 14.46 | -0.13 | -0.89% | 14.20 | 14.76 | 20522 | 2958.61 | 1.14% |
| 2025-05-14 | 14.66 | 14.59 | -0.05 | -0.34% | 14.42 | 14.79 | 32432 | 4730.55 | 1.80% |
| 2025-05-13 | 14.85 | 14.64 | -0.13 | -0.88% | 14.60 | 15.08 | 38860 | 5766.45 | 2.15% |
| 2025-05-12 | 14.79 | 14.77 | 0.09 | 0.61% | 14.56 | 14.83 | 23365 | 3435.64 | 1.30% |
| 2025-05-09 | 15.00 | 14.68 | -0.36 | -2.39% | 14.68 | 15.00 | 28193 | 4168.72 | 1.56% |
| 2025-05-08 | 14.86 | 15.04 | 0.13 | 0.87% | 14.74 | 15.08 | 31469 | 4687.36 | 1.74% |
| 2025-05-07 | 15.06 | 14.91 | -0.11 | -0.73% | 14.73 | 15.29 | 41286 | 6176.97 | 2.29% |
| 2025-05-06 | 14.50 | 15.02 | 0.62 | 4.31% | 14.45 | 15.11 | 59363 | 8877.97 | 3.29% |
| 2025-04-30 | 14.30 | 14.40 | 0.02 | 0.14% | 14.21 | 14.49 | 31281 | 4483.58 | 1.73% |
| 2025-04-29 | 13.70 | 14.38 | 0.54 | 3.90% | 13.68 | 14.53 | 45220 | 6445.63 | 2.51% |
| 2025-04-28 | 14.09 | 13.84 | -0.38 | -2.67% | 13.80 | 14.25 | 32967 | 4589.55 | 1.83% |
| 2025-04-25 | 14.25 | 14.22 | -0.18 | -1.25% | 14.03 | 14.57 | 34709 | 4931.57 | 1.92% |
| 2025-04-24 | 13.88 | 14.40 | 0.35 | 2.49% | 13.88 | 14.55 | 61520 | 8778.29 | 3.41% |
| 2025-04-23 | 13.99 | 14.05 | 0.32 | 2.33% | 13.85 | 14.32 | 51611 | 7278.65 | 2.86% |
| 2025-04-22 | 13.71 | 13.73 | -0.01 | -0.07% | 13.49 | 13.87 | 19620 | 2677.46 | 1.09% |
| 2025-04-21 | 13.31 | 13.74 | 0.28 | 2.08% | 13.27 | 13.75 | 28050 | 3785.48 | 1.56% |
| 2025-04-18 | 13.62 | 13.46 | -0.29 | -2.11% | 13.23 | 13.84 | 35386 | 4755.66 | 1.96% |
| 2025-04-17 | 13.57 | 13.75 | -0.01 | -0.07% | 13.57 | 13.97 | 34646 | 4777.85 | 1.92% |
| 2025-04-16 | 14.07 | 13.76 | -0.56 | -3.91% | 13.62 | 14.42 | 53364 | 7464.50 | 2.96% |
| 2025-04-15 | 13.97 | 14.32 | 0.44 | 3.17% | 13.83 | 14.44 | 78465 | 11094.82 | 4.35% |
| 2025-04-14 | 14.21 | 13.88 | -0.01 | -0.07% | 13.75 | 14.48 | 85359 | 11958.54 | 4.73% |
| 2025-04-11 | 13.61 | 13.89 | 0.48 | 3.58% | 13.49 | 14.75 | 124322 | 17477.20 | 6.89% |
| 2025-04-10 | 12.35 | 13.41 | 1.22 | 10.01% | 12.35 | 13.41 | 35354 | 4596.70 | 1.96% |
| 2025-04-09 | 12.29 | 12.19 | -0.77 | -5.94% | 11.66 | 12.49 | 82111 | 9839.63 | 4.55% |
| 2025-04-08 | 13.40 | 12.96 | -1.31 | -9.18% | 12.84 | 13.44 | 110282 | 14297.66 | 6.11% |
| 2025-04-07 | 14.31 | 14.27 | -1.58 | -9.97% | 14.27 | 14.58 | 50890 | 7277.19 | 2.82% |
| 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% |
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。
