| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 58.63 | 60.42 | 1.67 | 2.84% | 58.20 | 62.35 | 70088 | 42606.17 | 1.14% | 0.00 |
| 2026-02-05 | 58.30 | 58.75 | -0.40 | -0.68% | 58.20 | 59.24 | 27205 | 15998.12 | 0.44% | 0.00 |
| 2026-02-04 | 58.86 | 59.15 | -0.04 | -0.07% | 57.78 | 59.57 | 36180 | 21206.76 | 0.59% | 0.00 |
| 2026-02-03 | 60.18 | 59.19 | -0.31 | -0.52% | 58.08 | 60.18 | 48369 | 28490.07 | 0.78% | 0.00 |
| 2026-02-02 | 60.24 | 59.50 | -0.72 | -1.20% | 59.18 | 61.98 | 72832 | 44207.26 | 1.18% | 0.00 |
| 2026-01-30 | 61.03 | 60.22 | -0.63 | -1.04% | 59.89 | 63.49 | 70359 | 42995.59 | 1.14% | 0.00 |
| 2026-01-29 | 62.08 | 60.85 | -1.99 | -3.17% | 60.68 | 63.12 | 76487 | 47071.83 | 1.24% | 0.00 |
| 2026-01-28 | 62.50 | 62.84 | -0.69 | -1.09% | 61.76 | 65.59 | 115702 | 73614.67 | 1.88% | 0.00 |
| 2026-01-27 | 66.00 | 63.53 | 6.26 | 10.93% | 60.90 | 66.28 | 201401 | 126980.41 | 3.27% | 0.00 |
| 2026-01-26 | 58.62 | 57.27 | -1.49 | -2.54% | 56.88 | 58.98 | 33545 | 19247.67 | 0.54% | 0.00 |
| 2026-01-23 | 57.30 | 58.76 | 1.44 | 2.51% | 57.03 | 58.80 | 32806 | 19131.16 | 0.53% | 0.00 |
| 2026-01-22 | 58.99 | 57.32 | -1.39 | -2.37% | 56.73 | 59.47 | 36726 | 21138.15 | 0.60% | 0.00 |
| 2026-01-21 | 58.00 | 58.71 | 0.43 | 0.74% | 57.71 | 59.48 | 25332 | 14901.87 | 0.41% | 0.00 |
| 2026-01-20 | 57.98 | 58.28 | 0.28 | 0.48% | 57.91 | 59.40 | 26913 | 15724.80 | 0.44% | 0.00 |
| 2026-01-19 | 58.62 | 58.00 | -0.88 | -1.49% | 57.69 | 59.00 | 28221 | 16379.45 | 0.46% | 0.00 |
| 2026-01-16 | 57.41 | 58.88 | 1.47 | 2.56% | 57.41 | 59.58 | 47373 | 27865.66 | 0.77% | 0.00 |
| 2026-01-15 | 58.25 | 57.41 | -1.50 | -2.55% | 57.11 | 59.00 | 45611 | 26313.43 | 0.74% | 0.00 |
| 2026-01-14 | 61.26 | 58.91 | -2.47 | -4.02% | 58.39 | 62.10 | 89537 | 53775.89 | 1.45% | 0.00 |
| 2026-01-13 | 59.81 | 61.38 | 1.57 | 2.62% | 59.81 | 63.33 | 76928 | 47581.84 | 1.25% | 0.00 |
| 2026-01-12 | 63.77 | 59.81 | -3.99 | -6.25% | 59.02 | 63.77 | 93178 | 56001.57 | 1.51% | 0.00 |
| 2026-01-09 | 62.49 | 63.80 | 1.15 | 1.84% | 61.63 | 63.96 | 51343 | 32148.40 | 0.83% | 0.00 |
| 2026-01-08 | 63.53 | 62.65 | -0.38 | -0.60% | 62.41 | 64.67 | 40221 | 25431.28 | 0.65% | 0.00 |
| 2026-01-07 | 61.90 | 63.03 | 1.54 | 2.50% | 61.71 | 64.04 | 52279 | 32858.82 | 0.85% | 0.00 |
| 2026-01-06 | 62.27 | 61.49 | -0.77 | -1.24% | 60.90 | 62.71 | 35867 | 22150.93 | 0.58% | 0.00 |
| 2026-01-05 | 59.01 | 62.26 | 2.69 | 4.52% | 59.01 | 62.68 | 54206 | 33445.27 | 0.88% | 0.00 |
| 2025-12-31 | 60.30 | 59.57 | -0.70 | -1.16% | 59.38 | 60.59 | 18171 | 10858.88 | 0.29% | 0.00 |
| 2025-12-30 | 59.70 | 60.27 | 0.39 | 0.65% | 59.00 | 60.85 | 29239 | 17497.36 | 0.47% | 0.00 |
| 2025-12-29 | 60.33 | 59.88 | -0.45 | -0.75% | 59.51 | 60.88 | 19842 | 11897.29 | 0.32% | 0.00 |
| 2025-12-26 | 60.50 | 60.33 | -0.70 | -1.15% | 60.30 | 61.50 | 25988 | 15814.76 | 0.42% | 0.00 |
| 2025-12-25 | 60.63 | 61.03 | 0.40 | 0.66% | 60.04 | 61.66 | 29514 | 17953.19 | 0.48% | 0.00 |
| 2025-12-24 | 60.08 | 60.63 | 0.55 | 0.92% | 59.43 | 60.77 | 26127 | 15732.47 | 0.42% | 0.00 |
| 2025-12-23 | 59.93 | 60.08 | 0.15 | 0.25% | 59.53 | 60.97 | 27486 | 16556.92 | 0.45% | 0.00 |
| 2025-12-22 | 60.05 | 59.93 | -0.21 | -0.35% | 59.30 | 61.00 | 17809 | 10680.01 | 0.29% | 0.00 |
| 2025-12-19 | 59.03 | 60.14 | 1.23 | 2.09% | 58.66 | 61.79 | 38324 | 23161.99 | 0.62% | 0.00 |
| 2025-12-18 | 59.59 | 58.91 | -0.74 | -1.24% | 58.68 | 59.87 | 22724 | 13445.65 | 0.37% | 0.00 |
| 2025-12-17 | 59.33 | 59.65 | 0.35 | 0.59% | 58.69 | 59.80 | 26906 | 15927.27 | 0.44% | 0.00 |
| 2025-12-16 | 60.69 | 59.30 | -1.40 | -2.31% | 58.90 | 61.66 | 30202 | 18030.38 | 0.49% | 0.00 |
| 2025-12-15 | 63.88 | 60.70 | -3.76 | -5.83% | 60.00 | 63.88 | 52447 | 32222.83 | 0.85% | 0.00 |
| 2025-12-12 | 61.99 | 64.46 | 2.17 | 3.48% | 60.60 | 64.46 | 73519 | 45930.17 | 1.19% | 0.00 |
| 2025-12-11 | 62.90 | 62.29 | -0.34 | -0.54% | 62.11 | 63.47 | 31873 | 20010.16 | 0.52% | 0.00 |
| 2025-12-10 | 61.88 | 62.63 | 0.67 | 1.08% | 61.33 | 63.27 | 29237 | 18251.96 | 0.47% | 0.00 |
| 2025-12-09 | 62.98 | 61.96 | -0.82 | -1.31% | 61.80 | 64.09 | 32850 | 20652.47 | 0.53% | 0.00 |
| 2025-12-08 | 64.29 | 62.78 | -0.88 | -1.38% | 62.36 | 64.60 | 36835 | 23255.67 | 0.60% | 2.71 |
| 2025-12-05 | 63.79 | 63.66 | -0.33 | -0.52% | 62.58 | 63.96 | 29749 | 18839.20 | 0.48% | 0.00 |
| 2025-12-04 | 65.18 | 63.99 | -0.56 | -0.87% | 63.21 | 65.18 | 32128 | 20602.75 | 0.52% | 0.00 |
| 2025-12-03 | 64.26 | 64.55 | 0.29 | 0.45% | 63.38 | 64.99 | 25826 | 16545.42 | 0.42% | 6.00 |
| 2025-12-02 | 64.99 | 64.26 | -1.04 | -1.59% | 64.00 | 65.69 | 25854 | 16673.45 | 0.42% | 0.00 |
| 2025-12-01 | 66.45 | 65.30 | -0.40 | -0.61% | 63.93 | 66.50 | 33826 | 21967.74 | 0.55% | 0.00 |
| 2025-11-28 | 64.82 | 65.70 | 1.00 | 1.55% | 63.60 | 65.85 | 36925 | 23879.21 | 0.60% | 0.00 |
| 2025-11-27 | 67.03 | 64.70 | -3.69 | -5.40% | 64.62 | 68.34 | 60382 | 40001.03 | 0.98% | 0.00 |
| 2025-11-26 | 65.99 | 68.39 | 3.00 | 4.59% | 65.62 | 70.60 | 74399 | 50955.07 | 1.21% | 0.00 |
| 2025-11-25 | 64.66 | 65.39 | 0.75 | 1.16% | 64.35 | 67.41 | 51334 | 33941.95 | 0.83% | 0.00 |
| 2025-11-24 | 63.63 | 64.64 | 1.28 | 2.02% | 63.45 | 65.49 | 42518 | 27468.94 | 0.69% | 0.00 |
| 2025-11-21 | 65.30 | 63.36 | -2.26 | -3.44% | 63.00 | 66.65 | 45377 | 29253.76 | 0.74% | 0.00 |
| 2025-11-20 | 66.29 | 65.62 | -0.48 | -0.73% | 64.68 | 66.49 | 38404 | 25155.03 | 0.62% | 0.00 |
| 2025-11-19 | 67.88 | 66.10 | -1.50 | -2.22% | 65.23 | 68.20 | 46646 | 30889.05 | 0.76% | 0.00 |
| 2025-11-18 | 70.38 | 67.60 | -2.72 | -3.87% | 67.10 | 72.00 | 68142 | 46886.90 | 1.10% | 0.00 |
| 2025-11-17 | 72.05 | 70.32 | -2.05 | -2.83% | 68.78 | 72.05 | 75682 | 52935.23 | 1.23% | 0.00 |
| 2025-11-14 | 72.00 | 72.37 | -0.63 | -0.86% | 71.96 | 77.26 | 108663 | 80174.39 | 1.76% | 0.00 |
| 2025-11-13 | 67.10 | 73.00 | 4.50 | 6.57% | 66.82 | 74.87 | 137242 | 97838.61 | 2.23% | 0.00 |
| 2025-11-12 | 66.00 | 68.50 | 4.24 | 6.60% | 65.00 | 70.99 | 148719 | 101441.05 | 2.41% | 0.30 |
| 2025-11-11 | 64.10 | 64.26 | -0.74 | -1.14% | 63.85 | 65.60 | 59965 | 38694.33 | 0.97% | 0.00 |
| 2025-11-10 | 62.32 | 65.00 | -0.23 | -0.35% | 62.26 | 65.50 | 86265 | 55071.40 | 1.40% | 0.00 |
| 2025-11-07 | 69.67 | 65.23 | -3.94 | -5.70% | 65.00 | 69.69 | 104534 | 69433.87 | 1.69% | 0.00 |
| 2025-11-06 | 67.50 | 69.20 | -0.90 | -1.28% | 66.96 | 69.80 | 93781 | 64338.77 | 1.52% | 0.00 |
| 2025-11-05 | 74.65 | 70.10 | -6.49 | -8.47% | 67.95 | 76.80 | 167782 | 119543.31 | 2.72% | 2.00 |
| 2025-11-04 | 75.02 | 76.59 | -2.12 | -2.69% | 74.24 | 77.68 | 144601 | 109117.29 | 2.34% | 0.00 |
| 2025-11-03 | 79.87 | 78.71 | 5.75 | 7.88% | 76.30 | 83.00 | 220660 | 175443.64 | 3.58% | 10.32 |
| 2025-10-31 | 61.38 | 72.96 | 12.16 | 20.00% | 59.95 | 72.96 | 115216 | 79921.70 | 1.87% | 0.00 |
| 2025-10-30 | 60.95 | 60.80 | -0.92 | -1.49% | 60.55 | 62.70 | 57369 | 35230.26 | 0.93% | 0.00 |
| 2025-10-29 | 61.42 | 61.72 | 2.10 | 3.52% | 58.50 | 62.58 | 86926 | 52558.91 | 1.41% | 0.00 |
| 2025-10-28 | 55.50 | 59.62 | 4.15 | 7.48% | 54.82 | 61.85 | 98948 | 58083.97 | 1.60% | 0.00 |
| 2025-10-27 | 56.20 | 55.47 | 0.64 | 1.17% | 55.07 | 56.91 | 58008 | 32365.91 | 0.94% | 0.00 |
| 2025-10-24 | 59.00 | 54.83 | -5.17 | -8.62% | 54.17 | 59.00 | 119351 | 66279.95 | 1.94% | 0.00 |
| 2025-10-23 | 59.00 | 60.00 | 0.40 | 0.67% | 57.68 | 62.04 | 66700 | 39780.56 | 1.08% | 0.00 |
| 2025-10-22 | 60.96 | 59.60 | -1.46 | -2.39% | 58.41 | 62.50 | 73433 | 44105.04 | 1.19% | 0.00 |
| 2025-10-21 | 58.00 | 61.06 | 3.16 | 5.46% | 58.00 | 62.48 | 87265 | 52881.53 | 1.41% | 5.00 |
| 2025-10-20 | 59.55 | 57.90 | -1.19 | -2.01% | 56.50 | 59.76 | 64934 | 37795.20 | 1.05% | 0.00 |
| 2025-10-17 | 60.00 | 59.09 | -0.81 | -1.35% | 58.75 | 61.01 | 105077 | 62784.27 | 1.70% | 0.00 |
| 2025-10-16 | 52.96 | 59.90 | 6.90 | 13.02% | 52.96 | 63.60 | 177370 | 106299.22 | 2.88% | 0.00 |
三生国健(688336)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。
