| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 17.51 | 17.54 | -0.15 | -0.85% | 17.46 | 17.78 | 57060 | 10045.34 | 1.49% |
| 2025-12-11 | 17.88 | 17.69 | -0.17 | -0.95% | 17.67 | 18.28 | 87874 | 15780.09 | 2.30% |
| 2025-12-10 | 18.17 | 17.86 | -0.21 | -1.16% | 17.69 | 18.18 | 53420 | 9520.98 | 1.40% |
| 2025-12-09 | 18.08 | 18.07 | 0.03 | 0.17% | 17.81 | 18.20 | 72462 | 13078.09 | 1.89% |
| 2025-12-08 | 17.87 | 18.04 | 0.22 | 1.23% | 17.70 | 18.17 | 74291 | 13346.06 | 1.94% |
| 2025-12-05 | 17.44 | 17.82 | 0.35 | 2.00% | 17.36 | 17.95 | 65973 | 11660.50 | 1.72% |
| 2025-12-04 | 17.78 | 17.47 | -0.38 | -2.13% | 17.41 | 17.85 | 72850 | 12785.52 | 1.90% |
| 2025-12-03 | 17.95 | 17.85 | 0.08 | 0.45% | 17.65 | 18.25 | 99170 | 17778.47 | 2.59% |
| 2025-12-02 | 17.83 | 17.77 | -0.13 | -0.73% | 17.68 | 17.95 | 58104 | 10337.98 | 1.52% |
| 2025-12-01 | 18.20 | 17.90 | -0.24 | -1.32% | 17.83 | 18.26 | 84871 | 15279.57 | 2.22% |
| 2025-11-28 | 17.80 | 18.14 | 0.00 | 0.00% | 17.80 | 18.30 | 86798 | 15673.19 | 2.27% |
| 2025-11-27 | 17.74 | 18.14 | 0.39 | 2.20% | 17.67 | 18.35 | 131646 | 23873.31 | 3.44% |
| 2025-11-26 | 17.75 | 17.75 | 0.00 | 0.00% | 17.59 | 18.08 | 102746 | 18306.21 | 2.69% |
| 2025-11-25 | 18.10 | 17.75 | 0.09 | 0.51% | 17.61 | 18.16 | 109699 | 19474.67 | 2.87% |
| 2025-11-24 | 17.58 | 17.66 | 0.29 | 1.67% | 17.53 | 17.91 | 140902 | 24965.60 | 3.68% |
| 2025-11-21 | 18.56 | 17.37 | -1.70 | -8.91% | 17.31 | 18.71 | 196559 | 35078.11 | 5.14% |
| 2025-11-20 | 19.56 | 19.07 | -0.46 | -2.36% | 18.90 | 20.00 | 125668 | 24280.72 | 3.28% |
| 2025-11-19 | 19.80 | 19.53 | -0.49 | -2.45% | 19.18 | 20.32 | 166620 | 32625.08 | 4.35% |
| 2025-11-18 | 20.50 | 20.02 | -0.65 | -3.14% | 19.88 | 20.65 | 178658 | 35997.59 | 4.67% |
| 2025-11-17 | 21.75 | 20.67 | -0.48 | -2.27% | 20.04 | 22.19 | 258688 | 53533.36 | 6.76% |
| 2025-11-14 | 22.02 | 21.15 | -1.43 | -6.33% | 21.07 | 22.56 | 295553 | 63798.94 | 7.72% |
| 2025-11-13 | 22.00 | 22.58 | 0.19 | 0.85% | 21.75 | 23.86 | 411716 | 94204.09 | 10.76% |
| 2025-11-12 | 23.17 | 22.39 | -1.40 | -5.88% | 21.75 | 23.33 | 448375 | 101116.66 | 11.72% |
| 2025-11-11 | 23.14 | 23.79 | 2.16 | 9.99% | 23.14 | 23.79 | 207100 | 48960.28 | 5.41% |
| 2025-11-10 | 19.66 | 21.63 | 1.97 | 10.02% | 19.66 | 21.63 | 333926 | 70543.91 | 8.73% |
| 2025-11-07 | 19.33 | 19.66 | -0.53 | -2.63% | 19.17 | 20.49 | 309759 | 61301.02 | 8.10% |
| 2025-11-06 | 19.12 | 20.19 | 1.33 | 7.05% | 19.11 | 20.35 | 379896 | 75127.42 | 9.93% |
| 2025-11-05 | 18.26 | 18.86 | -0.04 | -0.21% | 18.26 | 19.42 | 216161 | 40655.77 | 5.65% |
| 2025-11-04 | 18.78 | 18.90 | 0.54 | 2.94% | 18.78 | 19.98 | 342910 | 65693.48 | 8.96% |
| 2025-11-03 | 18.41 | 18.36 | -0.20 | -1.08% | 17.70 | 18.41 | 162253 | 29318.31 | 4.24% |
| 2025-10-31 | 18.11 | 18.56 | 0.45 | 2.48% | 17.95 | 18.90 | 185879 | 34241.02 | 4.86% |
| 2025-10-30 | 18.31 | 18.11 | -0.38 | -2.06% | 18.11 | 19.30 | 231850 | 42938.11 | 6.06% |
| 2025-10-29 | 18.60 | 18.49 | -0.54 | -2.84% | 18.38 | 19.38 | 214530 | 39979.66 | 5.61% |
| 2025-10-28 | 18.18 | 19.03 | 0.52 | 2.81% | 18.05 | 19.99 | 344934 | 65465.50 | 9.01% |
| 2025-10-27 | 17.84 | 18.51 | 0.22 | 1.20% | 17.63 | 18.70 | 320272 | 58008.51 | 8.37% |
| 2025-10-24 | 17.71 | 18.29 | 0.56 | 3.16% | 17.70 | 18.88 | 347697 | 63820.43 | 9.09% |
| 2025-10-23 | 18.70 | 17.73 | -1.97 | -10.00% | 17.73 | 18.80 | 326931 | 58884.86 | 8.54% |
| 2025-10-22 | 17.83 | 19.70 | 0.54 | 2.82% | 17.50 | 19.97 | 537331 | 100165.33 | 14.04% |
| 2025-10-21 | 20.20 | 19.16 | -2.13 | -10.00% | 19.16 | 21.00 | 535027 | 106430.00 | 13.98% |
| 2025-10-20 | 21.29 | 21.29 | 1.94 | 10.03% | 21.29 | 21.29 | 128996 | 27463.28 | 3.37% |
| 2025-10-17 | 19.35 | 19.35 | 1.76 | 10.01% | 18.17 | 19.35 | 573425 | 109089.29 | 14.99% |
| 2025-10-16 | 17.59 | 17.59 | 1.60 | 10.01% | 17.59 | 17.59 | 68039 | 11968.12 | 1.78% |
| 2025-10-15 | 14.64 | 15.99 | 1.45 | 9.97% | 14.58 | 15.99 | 106350 | 16385.08 | 2.78% |
| 2025-10-14 | 14.69 | 14.54 | -0.12 | -0.82% | 14.51 | 14.87 | 47516 | 6975.68 | 1.24% |
| 2025-10-13 | 14.00 | 14.66 | 0.13 | 0.89% | 13.95 | 14.67 | 53493 | 7773.12 | 1.40% |
| 2025-10-10 | 14.45 | 14.53 | -0.01 | -0.07% | 14.31 | 14.57 | 37732 | 5448.44 | 0.99% |
| 2025-10-09 | 14.41 | 14.54 | 0.21 | 1.47% | 14.41 | 14.75 | 49117 | 7161.14 | 1.28% |
| 2025-09-30 | 14.15 | 14.33 | 0.28 | 1.99% | 14.06 | 14.49 | 51929 | 7448.34 | 1.36% |
| 2025-09-29 | 13.81 | 14.05 | 0.28 | 2.03% | 13.70 | 14.07 | 30234 | 4225.97 | 0.79% |
| 2025-09-26 | 13.77 | 13.77 | -0.14 | -1.01% | 13.75 | 14.05 | 27192 | 3782.18 | 0.71% |
| 2025-09-25 | 13.81 | 13.91 | 0.14 | 1.02% | 13.68 | 13.99 | 33425 | 4640.58 | 0.87% |
| 2025-09-24 | 13.40 | 13.77 | 0.34 | 2.53% | 13.30 | 13.79 | 31319 | 4278.38 | 0.82% |
| 2025-09-23 | 13.48 | 13.43 | -0.05 | -0.37% | 13.02 | 13.48 | 38370 | 5067.92 | 1.00% |
| 2025-09-22 | 13.65 | 13.48 | -0.26 | -1.89% | 13.40 | 13.75 | 20404 | 2760.24 | 0.53% |
| 2025-09-19 | 13.65 | 13.74 | 0.04 | 0.29% | 13.56 | 13.75 | 22223 | 3036.90 | 0.58% |
| 2025-09-18 | 14.01 | 13.70 | -0.30 | -2.14% | 13.63 | 14.07 | 47230 | 6514.26 | 1.23% |
| 2025-09-17 | 14.08 | 14.00 | -0.07 | -0.50% | 13.98 | 14.10 | 24412 | 3422.58 | 0.64% |
| 2025-09-16 | 14.01 | 14.07 | 0.03 | 0.21% | 13.90 | 14.09 | 25815 | 3613.96 | 0.67% |
| 2025-09-15 | 14.18 | 14.04 | -0.10 | -0.71% | 14.03 | 14.30 | 25476 | 3596.99 | 0.67% |
| 2025-09-12 | 14.29 | 14.14 | -0.15 | -1.05% | 14.06 | 14.30 | 35266 | 4991.78 | 0.92% |
| 2025-09-11 | 14.14 | 14.29 | 0.06 | 0.42% | 14.12 | 14.29 | 25773 | 3663.52 | 0.67% |
| 2025-09-10 | 14.33 | 14.23 | -0.23 | -1.59% | 14.19 | 14.51 | 30442 | 4349.92 | 0.80% |
| 2025-09-09 | 14.63 | 14.46 | -0.18 | -1.23% | 14.40 | 14.68 | 31100 | 4517.22 | 0.81% |
| 2025-09-08 | 14.48 | 14.64 | 0.09 | 0.62% | 14.39 | 14.64 | 34142 | 4969.83 | 0.89% |
| 2025-09-05 | 14.09 | 14.55 | 0.53 | 3.78% | 14.03 | 14.60 | 55647 | 8028.08 | 1.45% |
| 2025-09-04 | 14.17 | 14.02 | -0.05 | -0.36% | 13.89 | 14.27 | 32233 | 4546.43 | 0.84% |
| 2025-09-03 | 14.08 | 14.07 | -0.01 | -0.07% | 13.93 | 14.17 | 31541 | 4441.18 | 0.82% |
| 2025-09-02 | 14.41 | 14.08 | -0.31 | -2.15% | 14.05 | 14.41 | 38025 | 5382.65 | 0.99% |
| 2025-09-01 | 14.25 | 14.39 | 0.14 | 0.98% | 14.14 | 14.44 | 34241 | 4901.17 | 0.89% |
| 2025-08-29 | 14.36 | 14.25 | -0.13 | -0.90% | 14.23 | 14.46 | 33681 | 4827.57 | 0.88% |
| 2025-08-28 | 14.54 | 14.38 | -0.20 | -1.37% | 13.92 | 14.72 | 69890 | 9999.44 | 1.83% |
| 2025-08-27 | 14.91 | 14.58 | -0.36 | -2.41% | 14.58 | 14.99 | 69337 | 10241.09 | 1.81% |
| 2025-08-26 | 14.80 | 14.94 | 0.14 | 0.95% | 14.71 | 15.05 | 59544 | 8896.57 | 1.56% |
| 2025-08-25 | 14.90 | 14.80 | -0.11 | -0.74% | 14.72 | 14.96 | 74427 | 11035.39 | 1.95% |
| 2025-08-22 | 14.99 | 14.91 | -0.08 | -0.53% | 14.80 | 15.10 | 63042 | 9392.20 | 1.65% |
| 2025-08-21 | 15.57 | 14.99 | -0.88 | -5.55% | 14.91 | 15.65 | 147344 | 22350.44 | 3.85% |
| 2025-08-20 | 15.54 | 15.87 | 0.43 | 2.78% | 15.34 | 15.89 | 93779 | 14664.23 | 2.45% |
| 2025-08-19 | 15.38 | 15.44 | 0.00 | 0.00% | 15.25 | 15.52 | 56218 | 8644.44 | 1.47% |
| 2025-08-18 | 15.09 | 15.44 | 0.46 | 3.07% | 15.03 | 15.70 | 88697 | 13624.70 | 2.32% |
| 2025-08-15 | 14.91 | 14.98 | 0.04 | 0.27% | 14.89 | 15.11 | 43517 | 6539.83 | 1.14% |
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。
