| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 15.32 | 14.94 | -0.39 | -2.54% | 14.92 | 15.38 | 48067 | 7285.36 | 1.26% |
| 2025-08-13 | 15.50 | 15.33 | -0.16 | -1.03% | 15.26 | 15.54 | 41381 | 6347.56 | 1.08% |
| 2025-08-12 | 15.56 | 15.49 | 0.01 | 0.06% | 15.19 | 15.56 | 59579 | 9157.33 | 1.56% |
| 2025-08-11 | 14.88 | 15.48 | 0.58 | 3.89% | 14.88 | 15.50 | 80156 | 12248.59 | 2.09% |
| 2025-08-08 | 15.10 | 14.90 | -0.05 | -0.33% | 14.83 | 15.15 | 32254 | 4818.63 | 0.84% |
| 2025-08-07 | 15.00 | 14.95 | -0.09 | -0.60% | 14.88 | 15.10 | 31992 | 4790.90 | 0.84% |
| 2025-08-06 | 14.84 | 15.04 | 0.17 | 1.14% | 14.76 | 15.09 | 39000 | 5848.90 | 1.02% |
| 2025-08-05 | 14.84 | 14.87 | 0.10 | 0.68% | 14.76 | 15.13 | 38300 | 5696.02 | 1.00% |
| 2025-08-04 | 14.55 | 14.77 | 0.10 | 0.68% | 14.44 | 14.87 | 33780 | 4940.81 | 0.88% |
| 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% |
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。
