| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-30 | 15.20 | 14.28 | -0.95 | -6.24% | 14.28 | 15.20 | 93463 | 13710.20 | 2.44% |
| 2025-05-29 | 15.00 | 15.23 | 0.14 | 0.93% | 14.88 | 15.33 | 77822 | 11791.13 | 2.03% |
| 2025-05-28 | 14.89 | 15.09 | 0.20 | 1.34% | 14.84 | 15.36 | 77041 | 11626.13 | 2.01% |
| 2025-05-27 | 15.00 | 14.89 | -0.25 | -1.65% | 14.80 | 15.12 | 54168 | 8088.45 | 1.42% |
| 2025-05-26 | 14.79 | 15.14 | 0.35 | 2.37% | 14.33 | 15.14 | 82718 | 12148.44 | 2.16% |
| 2025-05-23 | 15.20 | 14.79 | -0.62 | -4.02% | 14.77 | 15.59 | 110423 | 16749.96 | 2.89% |
| 2025-05-22 | 15.20 | 15.41 | 0.21 | 1.38% | 14.90 | 15.57 | 110495 | 16961.68 | 2.89% |
| 2025-05-21 | 15.62 | 15.20 | -0.44 | -2.81% | 15.06 | 15.62 | 121567 | 18567.85 | 3.18% |
| 2025-05-20 | 15.05 | 15.64 | 0.60 | 3.99% | 14.71 | 15.75 | 175608 | 26894.84 | 4.59% |
| 2025-05-19 | 14.70 | 15.04 | 0.32 | 2.17% | 14.46 | 15.09 | 88942 | 13220.07 | 2.32% |
| 2025-05-16 | 14.59 | 14.72 | 0.11 | 0.75% | 14.45 | 14.80 | 78326 | 11492.74 | 2.05% |
| 2025-05-15 | 15.32 | 14.61 | -0.90 | -5.80% | 14.61 | 15.36 | 136192 | 20339.34 | 3.56% |
| 2025-05-14 | 14.70 | 15.51 | 0.77 | 5.22% | 14.62 | 15.65 | 207474 | 31611.82 | 5.42% |
| 2025-05-13 | 14.75 | 14.74 | 0.14 | 0.96% | 14.48 | 14.90 | 96932 | 14234.91 | 2.53% |
| 2025-05-12 | 14.89 | 14.60 | -0.19 | -1.28% | 14.51 | 14.96 | 105805 | 15483.39 | 2.77% |
| 2025-05-09 | 14.94 | 14.79 | -0.16 | -1.07% | 14.62 | 15.08 | 129521 | 19183.30 | 3.39% |
| 2025-05-08 | 14.69 | 14.95 | -0.02 | -0.13% | 14.60 | 15.33 | 192717 | 28904.37 | 5.04% |
| 2025-05-07 | 14.40 | 14.97 | 0.64 | 4.47% | 14.26 | 15.02 | 218288 | 32013.93 | 5.71% |
| 2025-05-06 | 14.21 | 14.33 | 0.15 | 1.06% | 14.19 | 14.39 | 125714 | 17964.13 | 3.29% |
| 2025-04-30 | 14.57 | 14.18 | -0.15 | -1.05% | 14.17 | 14.88 | 194123 | 27920.96 | 5.07% |
| 2025-04-29 | 13.52 | 14.33 | 1.30 | 9.98% | 13.40 | 14.33 | 144566 | 20515.64 | 3.78% |
| 2025-04-28 | 13.40 | 13.03 | -0.36 | -2.69% | 13.02 | 13.40 | 71660 | 9413.60 | 1.87% |
| 2025-04-25 | 13.68 | 13.39 | -0.19 | -1.40% | 13.26 | 13.96 | 80030 | 10862.66 | 2.09% |
| 2025-04-24 | 14.10 | 13.58 | -0.70 | -4.90% | 13.52 | 14.25 | 113725 | 15624.92 | 2.97% |
| 2025-04-23 | 14.23 | 14.28 | 0.09 | 0.63% | 13.95 | 14.53 | 136095 | 19386.75 | 3.56% |
| 2025-04-22 | 14.51 | 14.19 | -0.66 | -4.44% | 14.11 | 14.54 | 154021 | 21973.38 | 4.03% |
| 2025-04-21 | 13.93 | 14.85 | 0.58 | 4.06% | 13.80 | 15.30 | 213769 | 30702.77 | 5.59% |
| 2025-04-18 | 13.45 | 14.27 | 0.76 | 5.63% | 13.41 | 14.67 | 262156 | 36690.47 | 6.85% |
| 2025-04-17 | 12.37 | 13.51 | 1.23 | 10.02% | 12.12 | 13.51 | 77336 | 10134.53 | 2.02% |
| 2025-04-16 | 13.18 | 12.28 | -0.96 | -7.25% | 12.08 | 13.20 | 126587 | 15882.73 | 3.31% |
| 2025-04-15 | 13.40 | 13.24 | -0.16 | -1.19% | 13.00 | 13.79 | 111238 | 14882.43 | 2.91% |
| 2025-04-14 | 13.69 | 13.40 | 0.05 | 0.37% | 13.29 | 13.81 | 97882 | 13199.76 | 2.56% |
| 2025-04-11 | 13.25 | 13.35 | 0.10 | 0.75% | 13.17 | 13.73 | 129559 | 17472.33 | 3.39% |
| 2025-04-10 | 13.00 | 13.25 | 0.03 | 0.23% | 13.00 | 13.78 | 150121 | 20202.07 | 3.92% |
| 2025-04-09 | 12.10 | 13.22 | 0.41 | 3.20% | 11.53 | 13.46 | 206360 | 25743.25 | 5.39% |
| 2025-04-08 | 14.17 | 12.81 | -1.36 | -9.60% | 12.75 | 14.44 | 211305 | 28080.14 | 5.52% |
| 2025-04-07 | 14.68 | 14.17 | -1.57 | -9.97% | 14.17 | 15.39 | 191131 | 27892.21 | 5.00% |
| 2025-04-03 | 14.20 | 15.74 | 0.87 | 5.85% | 13.95 | 16.36 | 288423 | 43250.37 | 7.54% |
| 2025-04-02 | 14.16 | 14.87 | 0.71 | 5.01% | 13.81 | 15.58 | 303519 | 44335.43 | 7.93% |
| 2025-04-01 | 12.85 | 14.16 | 1.29 | 10.02% | 12.80 | 14.16 | 204192 | 27711.77 | 5.34% |
| 2025-03-31 | 13.04 | 12.87 | -0.82 | -5.99% | 12.67 | 13.53 | 190472 | 24890.30 | 4.98% |
| 2025-03-28 | 13.20 | 13.69 | 0.68 | 5.23% | 12.61 | 14.19 | 270047 | 36053.02 | 7.06% |
| 2025-03-27 | 11.84 | 13.01 | 1.18 | 9.97% | 11.81 | 13.01 | 116211 | 14571.25 | 3.04% |
| 2025-03-26 | 11.74 | 11.83 | 0.03 | 0.25% | 11.71 | 11.99 | 43071 | 5119.68 | 1.13% |
| 2025-03-25 | 11.33 | 11.80 | 0.49 | 4.33% | 11.26 | 12.01 | 59809 | 7004.76 | 1.56% |
| 2025-03-24 | 11.52 | 11.31 | -0.16 | -1.39% | 11.10 | 11.59 | 28450 | 3228.59 | 0.74% |
| 2025-03-21 | 11.55 | 11.47 | -0.10 | -0.86% | 11.42 | 11.71 | 23640 | 2733.39 | 0.62% |
| 2025-03-20 | 11.66 | 11.57 | -0.03 | -0.26% | 11.53 | 11.68 | 16185 | 1874.89 | 0.42% |
| 2025-03-19 | 11.81 | 11.60 | -0.17 | -1.44% | 11.56 | 11.81 | 21774 | 2534.73 | 0.57% |
| 2025-03-18 | 11.79 | 11.77 | -0.11 | -0.93% | 11.70 | 11.95 | 25636 | 3028.86 | 0.67% |
| 2025-03-17 | 11.86 | 11.88 | 0.19 | 1.63% | 11.69 | 11.90 | 26507 | 3128.51 | 0.69% |
| 2025-03-14 | 11.53 | 11.69 | 0.17 | 1.48% | 11.41 | 11.74 | 25743 | 2984.59 | 0.67% |
| 2025-03-13 | 11.68 | 11.52 | -0.16 | -1.37% | 11.38 | 11.75 | 25539 | 2941.03 | 0.67% |
| 2025-03-12 | 11.74 | 11.68 | -0.06 | -0.51% | 11.63 | 11.81 | 23251 | 2722.29 | 0.61% |
| 2025-03-11 | 11.48 | 11.74 | 0.24 | 2.09% | 11.40 | 11.74 | 34907 | 4057.18 | 0.91% |
| 2025-03-10 | 11.56 | 11.50 | 0.02 | 0.17% | 11.41 | 11.66 | 31569 | 3638.61 | 0.83% |
| 2025-03-07 | 11.43 | 11.48 | 0.08 | 0.70% | 11.30 | 11.57 | 40013 | 4589.82 | 1.05% |
| 2025-03-06 | 11.15 | 11.40 | 0.34 | 3.07% | 11.07 | 11.42 | 42230 | 4755.10 | 1.10% |
| 2025-03-05 | 11.17 | 11.06 | -0.10 | -0.90% | 10.98 | 11.17 | 22342 | 2466.80 | 0.58% |
| 2025-03-04 | 11.07 | 11.16 | 0.03 | 0.27% | 10.98 | 11.19 | 23502 | 2598.36 | 0.61% |
| 2025-03-03 | 10.98 | 11.13 | 0.21 | 1.92% | 10.95 | 11.24 | 28539 | 3185.70 | 0.75% |
| 2025-02-28 | 11.14 | 10.92 | -0.20 | -1.80% | 10.90 | 11.19 | 23790 | 2622.83 | 0.62% |
| 2025-02-27 | 11.20 | 11.12 | -0.10 | -0.89% | 11.00 | 11.21 | 22169 | 2459.63 | 0.58% |
| 2025-02-26 | 11.04 | 11.22 | 0.24 | 2.19% | 11.03 | 11.27 | 27478 | 3074.16 | 0.72% |
| 2025-02-25 | 11.13 | 10.98 | -0.21 | -1.88% | 10.97 | 11.16 | 21772 | 2404.88 | 0.57% |
| 2025-02-24 | 11.15 | 11.19 | -0.01 | -0.09% | 11.08 | 11.27 | 18425 | 2056.63 | 0.48% |
| 2025-02-21 | 11.31 | 11.20 | -0.07 | -0.62% | 11.13 | 11.35 | 25241 | 2825.06 | 0.66% |
| 2025-02-20 | 10.97 | 11.27 | 0.31 | 2.83% | 10.90 | 11.34 | 40584 | 4525.65 | 1.06% |
| 2025-02-19 | 10.75 | 10.96 | 0.21 | 1.95% | 10.75 | 10.97 | 17113 | 1862.26 | 0.45% |
| 2025-02-18 | 10.98 | 10.75 | -0.16 | -1.47% | 10.74 | 11.04 | 21003 | 2288.71 | 0.55% |
| 2025-02-17 | 10.95 | 10.91 | 0.02 | 0.18% | 10.82 | 11.00 | 17263 | 1881.29 | 0.45% |
| 2025-02-14 | 10.91 | 10.89 | -0.01 | -0.09% | 10.86 | 11.00 | 17351 | 1896.21 | 0.45% |
| 2025-02-13 | 11.13 | 10.90 | -0.25 | -2.24% | 10.90 | 11.17 | 23832 | 2627.83 | 0.62% |
| 2025-02-12 | 11.08 | 11.15 | 0.11 | 1.00% | 11.04 | 11.33 | 33449 | 3728.65 | 0.87% |
| 2025-02-11 | 10.94 | 11.04 | 0.13 | 1.19% | 10.76 | 11.08 | 23648 | 2579.93 | 0.62% |
| 2025-02-10 | 10.86 | 10.91 | 0.08 | 0.74% | 10.72 | 10.93 | 20297 | 2196.25 | 0.53% |
| 2025-02-07 | 10.69 | 10.83 | 0.15 | 1.40% | 10.68 | 10.94 | 27677 | 2993.58 | 0.72% |
| 2025-02-06 | 10.63 | 10.68 | 0.07 | 0.66% | 10.53 | 10.69 | 18443 | 1960.82 | 0.48% |
| 2025-02-05 | 10.55 | 10.61 | 0.13 | 1.24% | 10.42 | 10.64 | 16064 | 1697.68 | 0.42% |
| 2025-01-27 | 10.40 | 10.48 | 0.04 | 0.38% | 10.40 | 10.67 | 20500 | 2161.39 | 0.54% |
三孚股份(603938)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。
