| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 14.57 | 14.67 | 0.11 | 0.76% | 14.55 | 14.74 | 32870 | 4811.90 | 0.86% |
| 2025-07-31 | 15.03 | 14.56 | -0.47 | -3.13% | 14.51 | 15.06 | 68944 | 10149.14 | 1.80% |
| 2025-07-30 | 15.11 | 15.03 | -0.13 | -0.86% | 14.97 | 15.45 | 57536 | 8747.34 | 1.50% |
| 2025-07-29 | 15.16 | 15.16 | -0.12 | -0.79% | 14.91 | 15.24 | 43948 | 6615.11 | 1.15% |
| 2025-07-28 | 15.13 | 15.28 | 0.09 | 0.59% | 15.05 | 15.29 | 62296 | 9480.17 | 1.63% |
| 2025-07-25 | 14.95 | 15.19 | 0.41 | 2.77% | 14.94 | 15.60 | 109361 | 16746.74 | 2.86% |
| 2025-07-24 | 14.71 | 14.78 | 0.08 | 0.54% | 14.61 | 14.79 | 42785 | 6294.79 | 1.12% |
| 2025-07-23 | 15.11 | 14.70 | -0.34 | -2.26% | 14.69 | 15.12 | 67344 | 10037.15 | 1.76% |
| 2025-07-22 | 14.98 | 15.04 | 0.05 | 0.33% | 14.80 | 15.10 | 63725 | 9551.95 | 1.67% |
| 2025-07-21 | 14.80 | 14.99 | 0.15 | 1.01% | 14.76 | 15.04 | 46681 | 6975.33 | 1.22% |
| 2025-07-18 | 14.78 | 14.84 | 0.06 | 0.41% | 14.60 | 14.93 | 45540 | 6733.17 | 1.19% |
| 2025-07-17 | 15.00 | 14.78 | -0.17 | -1.14% | 14.68 | 15.00 | 47140 | 6971.92 | 1.23% |
| 2025-07-16 | 14.87 | 14.95 | 0.09 | 0.61% | 14.75 | 14.97 | 50072 | 7440.46 | 1.31% |
| 2025-07-15 | 15.10 | 14.86 | -0.29 | -1.91% | 14.73 | 15.23 | 63717 | 9503.41 | 1.67% |
| 2025-07-14 | 15.19 | 15.15 | -0.03 | -0.20% | 14.87 | 15.27 | 69609 | 10488.42 | 1.82% |
| 2025-07-11 | 15.37 | 15.18 | -0.40 | -2.57% | 15.10 | 15.55 | 116100 | 17706.08 | 3.03% |
| 2025-07-10 | 14.45 | 15.58 | 1.11 | 7.67% | 14.44 | 15.75 | 202802 | 30819.73 | 5.30% |
| 2025-07-09 | 14.71 | 14.47 | -0.23 | -1.56% | 14.42 | 14.79 | 44558 | 6484.06 | 1.16% |
| 2025-07-08 | 14.66 | 14.70 | 0.14 | 0.96% | 14.49 | 14.85 | 60669 | 8908.50 | 1.59% |
| 2025-07-07 | 14.25 | 14.56 | 0.22 | 1.53% | 14.17 | 14.61 | 45679 | 6610.36 | 1.19% |
| 2025-07-04 | 14.69 | 14.34 | -0.32 | -2.18% | 14.27 | 14.75 | 51898 | 7485.13 | 1.36% |
| 2025-07-03 | 14.60 | 14.66 | -0.15 | -1.01% | 14.46 | 14.78 | 74339 | 10859.65 | 1.94% |
| 2025-07-02 | 14.42 | 14.81 | 0.44 | 3.06% | 14.29 | 14.86 | 95524 | 13900.05 | 2.50% |
| 2025-07-01 | 14.35 | 14.37 | -0.01 | -0.07% | 14.14 | 14.45 | 61890 | 8840.30 | 1.62% |
| 2025-06-30 | 13.68 | 14.38 | 0.68 | 4.96% | 13.68 | 14.59 | 98959 | 14042.03 | 2.59% |
| 2025-06-27 | 13.65 | 13.70 | 0.03 | 0.22% | 13.55 | 13.78 | 24965 | 3417.60 | 0.65% |
| 2025-06-26 | 13.80 | 13.67 | -0.13 | -0.94% | 13.62 | 13.90 | 35714 | 4909.05 | 0.93% |
| 2025-06-25 | 13.89 | 13.80 | 0.00 | 0.00% | 13.71 | 13.93 | 37561 | 5187.06 | 0.98% |
| 2025-06-24 | 13.52 | 13.80 | 0.18 | 1.32% | 13.51 | 13.81 | 37353 | 5132.83 | 0.98% |
| 2025-06-23 | 13.11 | 13.62 | 0.27 | 2.02% | 13.11 | 13.65 | 35976 | 4867.72 | 0.94% |
| 2025-06-20 | 13.27 | 13.35 | 0.00 | 0.00% | 13.27 | 13.63 | 35652 | 4805.70 | 0.93% |
| 2025-06-19 | 13.44 | 13.35 | -0.05 | -0.37% | 13.32 | 13.62 | 35196 | 4734.43 | 0.92% |
| 2025-06-18 | 13.38 | 13.40 | 0.00 | 0.00% | 13.11 | 13.43 | 34822 | 4618.71 | 0.91% |
| 2025-06-17 | 13.48 | 13.40 | -0.08 | -0.59% | 13.28 | 13.55 | 28608 | 3825.41 | 0.75% |
| 2025-06-16 | 13.28 | 13.48 | 0.18 | 1.35% | 13.22 | 13.54 | 31605 | 4245.83 | 0.83% |
| 2025-06-13 | 13.60 | 13.30 | -0.27 | -1.99% | 13.30 | 13.70 | 37278 | 5011.62 | 0.97% |
| 2025-06-12 | 14.04 | 13.59 | -0.47 | -3.34% | 13.54 | 14.04 | 57687 | 7890.22 | 1.51% |
| 2025-06-11 | 13.91 | 14.06 | 0.15 | 1.08% | 13.86 | 14.09 | 30846 | 4322.91 | 0.81% |
| 2025-06-10 | 14.19 | 13.91 | -0.28 | -1.97% | 13.70 | 14.22 | 43180 | 6023.54 | 1.13% |
| 2025-06-09 | 13.79 | 14.19 | 0.36 | 2.60% | 13.76 | 14.22 | 51087 | 7211.15 | 1.34% |
| 2025-06-06 | 13.89 | 13.83 | -0.06 | -0.43% | 13.74 | 14.10 | 45676 | 6355.59 | 1.19% |
| 2025-06-05 | 14.17 | 13.89 | -0.28 | -1.98% | 13.75 | 14.28 | 61382 | 8525.05 | 1.60% |
| 2025-06-04 | 14.16 | 14.17 | -0.03 | -0.21% | 14.10 | 14.35 | 37437 | 5317.94 | 0.98% |
| 2025-06-03 | 14.20 | 14.20 | -0.08 | -0.56% | 13.93 | 14.52 | 58776 | 8380.61 | 1.54% |
| 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% |
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。
