| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-29 | 12.64 | 12.78 | 0.21 | 1.67% | 12.60 | 12.81 | 14262 | 1817.47 | 0.43% | 0.00 |
| 2025-04-28 | 12.78 | 12.57 | -0.17 | -1.33% | 12.57 | 12.81 | 14680 | 1854.97 | 0.44% | 0.00 |
| 2025-04-25 | 12.79 | 12.74 | -0.02 | -0.16% | 12.68 | 12.82 | 13532 | 1727.35 | 0.41% | 0.00 |
| 2025-04-24 | 12.73 | 12.76 | 0.03 | 0.24% | 12.64 | 12.86 | 12639 | 1609.89 | 0.38% | 0.00 |
| 2025-04-23 | 12.75 | 12.73 | 0.00 | 0.00% | 12.70 | 12.82 | 13519 | 1721.71 | 0.41% | 0.00 |
| 2025-04-22 | 12.68 | 12.73 | 0.07 | 0.55% | 12.55 | 12.75 | 18623 | 2355.52 | 0.56% | 0.00 |
| 2025-04-21 | 12.64 | 12.66 | 0.02 | 0.16% | 12.58 | 12.68 | 15842 | 2003.49 | 0.48% | 0.00 |
| 2025-04-18 | 12.81 | 12.64 | -0.30 | -2.32% | 12.50 | 12.88 | 22973 | 2905.68 | 0.69% | 0.00 |
| 2025-04-17 | 12.77 | 12.94 | 0.13 | 1.01% | 12.73 | 13.03 | 12068 | 1563.14 | 0.36% | 0.00 |
| 2025-04-16 | 13.00 | 12.81 | -0.19 | -1.46% | 12.60 | 13.00 | 9755 | 1248.10 | 0.29% | 0.00 |
| 2025-04-15 | 12.93 | 13.00 | 0.07 | 0.54% | 12.85 | 13.00 | 9026 | 1167.51 | 0.27% | 0.00 |
| 2025-04-14 | 12.86 | 12.93 | 0.17 | 1.33% | 12.86 | 13.16 | 13331 | 1731.41 | 0.40% | 0.00 |
| 2025-04-11 | 12.85 | 12.76 | -0.08 | -0.62% | 12.66 | 12.96 | 13862 | 1779.07 | 0.42% | 0.00 |
| 2025-04-10 | 12.82 | 12.84 | 0.14 | 1.10% | 12.82 | 13.11 | 19786 | 2562.29 | 0.60% | 0.00 |
| 2025-04-09 | 12.30 | 12.70 | 0.30 | 2.42% | 11.80 | 12.80 | 25112 | 3129.28 | 0.76% | 0.00 |
| 2025-04-08 | 12.12 | 12.40 | 0.40 | 3.33% | 12.02 | 12.46 | 19609 | 2406.75 | 0.59% | 0.00 |
| 2025-04-07 | 13.26 | 12.00 | -1.71 | -12.47% | 11.71 | 13.26 | 41212 | 5118.26 | 1.24% | 0.00 |
| 2025-04-03 | 13.80 | 13.71 | -0.17 | -1.22% | 13.55 | 13.94 | 16623 | 2281.00 | 0.50% | 0.00 |
| 2025-04-02 | 13.94 | 13.88 | 0.01 | 0.07% | 13.81 | 13.95 | 10700 | 1485.02 | 0.32% | 0.00 |
| 2025-04-01 | 13.69 | 13.87 | 0.10 | 0.73% | 13.69 | 14.03 | 16736 | 2331.92 | 0.50% | 0.00 |
| 2025-03-31 | 13.70 | 13.77 | -0.01 | -0.07% | 13.46 | 13.80 | 19057 | 2595.79 | 0.57% | 0.00 |
| 2025-03-28 | 13.87 | 13.78 | -0.13 | -0.93% | 13.68 | 14.00 | 14565 | 2011.71 | 0.44% | 0.00 |
| 2025-03-27 | 14.10 | 13.91 | -0.27 | -1.90% | 13.82 | 14.24 | 17349 | 2418.41 | 0.52% | 0.00 |
| 2025-03-26 | 13.94 | 14.18 | 0.31 | 2.24% | 13.82 | 14.23 | 26679 | 3764.65 | 0.80% | 0.00 |
| 2025-03-25 | 13.70 | 13.87 | 0.20 | 1.46% | 13.62 | 13.98 | 16493 | 2286.64 | 0.50% | 0.00 |
| 2025-03-24 | 13.79 | 13.67 | -0.13 | -0.94% | 13.50 | 13.89 | 20061 | 2739.70 | 0.60% | 0.00 |
| 2025-03-21 | 13.71 | 13.80 | 0.00 | 0.00% | 13.70 | 14.04 | 28183 | 3918.34 | 0.85% | 0.00 |
| 2025-03-20 | 13.86 | 13.80 | -0.02 | -0.14% | 13.71 | 13.91 | 14752 | 2035.68 | 0.44% | 0.00 |
| 2025-03-19 | 14.00 | 13.82 | -0.24 | -1.71% | 13.75 | 14.05 | 19332 | 2681.33 | 0.58% | 0.00 |
| 2025-03-18 | 13.92 | 14.06 | 0.20 | 1.44% | 13.81 | 14.10 | 23314 | 3264.17 | 0.70% | 0.00 |
| 2025-03-17 | 13.76 | 13.86 | 0.20 | 1.46% | 13.60 | 13.91 | 19192 | 2650.55 | 0.58% | 0.00 |
| 2025-03-14 | 13.49 | 13.66 | 0.23 | 1.71% | 13.38 | 13.70 | 18565 | 2517.32 | 0.56% | 0.00 |
| 2025-03-13 | 13.52 | 13.43 | -0.09 | -0.67% | 13.31 | 13.57 | 16121 | 2159.91 | 0.49% | 0.00 |
| 2025-03-12 | 13.61 | 13.52 | -0.08 | -0.59% | 13.48 | 13.63 | 15616 | 2112.82 | 0.47% | 0.00 |
| 2025-03-11 | 13.50 | 13.60 | -0.02 | -0.15% | 13.43 | 13.66 | 20030 | 2713.10 | 0.60% | 0.00 |
| 2025-03-10 | 13.63 | 13.62 | -0.36 | -2.58% | 13.38 | 13.74 | 36341 | 4921.69 | 1.09% | 0.00 |
| 2025-03-07 | 13.86 | 13.98 | 0.08 | 0.58% | 13.86 | 14.11 | 23928 | 3353.97 | 0.72% | 0.00 |
| 2025-03-06 | 13.81 | 13.90 | 0.13 | 0.94% | 13.77 | 13.99 | 22799 | 3166.95 | 0.69% | 0.00 |
| 2025-03-05 | 13.86 | 13.77 | -0.14 | -1.01% | 13.68 | 13.93 | 15100 | 2082.16 | 0.45% | 0.00 |
| 2025-03-04 | 13.69 | 13.91 | 0.21 | 1.53% | 13.64 | 13.97 | 19364 | 2687.12 | 0.58% | 0.00 |
| 2025-03-03 | 13.60 | 13.70 | 0.13 | 0.96% | 13.60 | 13.84 | 17921 | 2457.02 | 0.54% | 0.00 |
| 2025-02-28 | 13.90 | 13.57 | -0.40 | -2.86% | 13.57 | 13.95 | 28802 | 3953.77 | 0.87% | 19.00 |
| 2025-02-27 | 13.74 | 13.97 | 0.26 | 1.90% | 13.60 | 13.99 | 31597 | 4351.23 | 0.95% | 5.00 |
| 2025-02-26 | 13.81 | 13.71 | 0.27 | 2.01% | 13.61 | 14.03 | 42703 | 5882.06 | 1.29% | 0.00 |
| 2025-02-25 | 13.26 | 13.44 | 0.09 | 0.67% | 13.26 | 13.48 | 12222 | 1636.04 | 0.37% | 0.00 |
| 2025-02-24 | 13.38 | 13.35 | -0.01 | -0.07% | 13.26 | 13.45 | 16182 | 2163.31 | 0.49% | 0.00 |
| 2025-02-21 | 13.12 | 13.36 | 0.24 | 1.83% | 13.06 | 13.41 | 19289 | 2553.53 | 0.58% | 0.00 |
| 2025-02-20 | 13.06 | 13.12 | 0.02 | 0.15% | 13.00 | 13.16 | 11776 | 1541.50 | 0.35% | 0.00 |
| 2025-02-19 | 12.97 | 13.10 | 0.16 | 1.24% | 12.90 | 13.11 | 16993 | 2213.52 | 0.51% | 0.00 |
| 2025-02-18 | 13.24 | 12.94 | -0.31 | -2.34% | 12.87 | 13.26 | 14984 | 1958.42 | 0.45% | 0.00 |
| 2025-02-17 | 13.25 | 13.25 | 0.02 | 0.15% | 13.18 | 13.33 | 13825 | 1832.51 | 0.42% | 0.00 |
| 2025-02-14 | 13.27 | 13.23 | -0.04 | -0.30% | 13.18 | 13.32 | 9051 | 1198.12 | 0.27% | 0.00 |
| 2025-02-13 | 13.39 | 13.27 | -0.10 | -0.75% | 13.22 | 13.40 | 9718 | 1290.90 | 0.29% | 0.00 |
| 2025-02-12 | 13.31 | 13.37 | 0.08 | 0.60% | 13.19 | 13.44 | 13362 | 1783.97 | 0.40% | 0.00 |
| 2025-02-11 | 13.36 | 13.29 | -0.05 | -0.37% | 13.20 | 13.36 | 11963 | 1586.75 | 0.36% | 0.00 |
| 2025-02-10 | 13.31 | 13.34 | 0.02 | 0.15% | 13.24 | 13.37 | 11503 | 1531.26 | 0.35% | 0.00 |
| 2025-02-07 | 13.14 | 13.32 | 0.19 | 1.45% | 13.07 | 13.38 | 25120 | 3331.68 | 0.76% | 0.00 |
| 2025-02-06 | 12.91 | 13.13 | 0.16 | 1.23% | 12.83 | 13.16 | 13034 | 1697.85 | 0.39% | 0.00 |
| 2025-02-05 | 13.00 | 12.97 | 0.06 | 0.46% | 12.81 | 13.01 | 8148 | 1055.14 | 0.25% | 0.00 |
| 2025-01-27 | 13.00 | 12.91 | -0.04 | -0.31% | 12.90 | 13.14 | 7927 | 1032.76 | 0.24% | 0.00 |
| 2025-01-24 | 12.90 | 12.95 | 0.13 | 1.01% | 12.78 | 13.01 | 9019 | 1164.44 | 0.27% | 11.00 |
| 2025-01-23 | 12.88 | 12.82 | 0.03 | 0.23% | 12.82 | 13.06 | 12490 | 1616.37 | 0.38% | 0.00 |
| 2025-01-22 | 13.04 | 12.79 | -0.19 | -1.46% | 12.75 | 13.04 | 10533 | 1350.89 | 0.32% | 0.00 |
| 2025-01-21 | 13.01 | 12.98 | -0.01 | -0.08% | 12.80 | 13.05 | 11203 | 1451.50 | 0.34% | 0.00 |
| 2025-01-20 | 12.97 | 12.99 | 0.10 | 0.78% | 12.88 | 13.00 | 12085 | 1565.37 | 0.36% | 0.00 |
| 2025-01-17 | 12.75 | 12.89 | 0.14 | 1.10% | 12.71 | 12.96 | 14162 | 1825.53 | 0.43% | 0.00 |
| 2025-01-16 | 12.86 | 12.75 | -0.06 | -0.47% | 12.61 | 12.95 | 14652 | 1869.49 | 0.44% | 0.00 |
| 2025-01-15 | 12.77 | 12.81 | 0.02 | 0.16% | 12.64 | 12.88 | 7724 | 987.76 | 0.23% | 0.00 |
| 2025-01-14 | 12.36 | 12.79 | 0.41 | 3.31% | 12.36 | 12.79 | 12791 | 1617.94 | 0.39% | 0.00 |
| 2025-01-13 | 12.37 | 12.38 | 0.10 | 0.81% | 12.25 | 12.50 | 7384 | 916.39 | 0.22% | 0.00 |
| 2025-01-10 | 12.53 | 12.28 | -0.25 | -2.00% | 12.28 | 12.60 | 7725 | 958.13 | 0.23% | 0.00 |
| 2025-01-09 | 12.51 | 12.53 | -0.06 | -0.48% | 12.50 | 12.62 | 6180 | 776.72 | 0.19% | 0.00 |
| 2025-01-08 | 12.64 | 12.59 | -0.07 | -0.55% | 12.25 | 12.65 | 9002 | 1124.51 | 0.27% | 0.00 |
| 2025-01-07 | 12.46 | 12.66 | 0.23 | 1.85% | 12.37 | 12.74 | 10266 | 1285.31 | 0.31% | 0.00 |
| 2025-01-06 | 12.48 | 12.43 | -0.04 | -0.32% | 12.28 | 12.64 | 8476 | 1053.83 | 0.26% | 0.00 |
| 2025-01-03 | 12.85 | 12.47 | -0.30 | -2.35% | 12.45 | 12.88 | 15035 | 1896.19 | 0.45% | 0.00 |
| 2025-01-02 | 13.10 | 12.77 | -0.32 | -2.44% | 12.65 | 13.18 | 14781 | 1913.14 | 0.44% | 0.00 |
| 2024-12-31 | 13.38 | 13.09 | -0.28 | -2.09% | 13.06 | 13.41 | 13584 | 1796.76 | 0.41% | 0.00 |
| 2024-12-30 | 13.40 | 13.37 | -0.13 | -0.96% | 13.18 | 13.46 | 13884 | 1853.40 | 0.42% | 0.00 |
| 2024-12-27 | 13.44 | 13.50 | 0.09 | 0.67% | 13.38 | 13.63 | 14158 | 1917.50 | 0.42% | 0.00 |
三达膜(688101)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。
