| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-19 | 55.70 | 54.00 | -1.81 | -3.24% | 53.45 | 56.10 | 75542 | 41102.61 | 1.22% | 0.00 |
| 2025-06-18 | 55.00 | 55.81 | 0.51 | 0.92% | 54.45 | 56.15 | 67661 | 37395.13 | 1.10% | 0.00 |
| 2025-06-17 | 59.00 | 55.30 | -3.49 | -5.94% | 54.92 | 59.95 | 111484 | 63565.99 | 1.81% | 0.00 |
| 2025-06-16 | 57.62 | 58.79 | 1.24 | 2.15% | 56.90 | 59.57 | 71860 | 42013.59 | 1.17% | 0.00 |
| 2025-06-13 | 59.00 | 57.55 | -2.36 | -3.94% | 56.60 | 60.88 | 102295 | 59473.87 | 1.66% | 0.00 |
| 2025-06-12 | 59.27 | 60.00 | -0.22 | -0.37% | 58.28 | 60.80 | 104943 | 62514.23 | 1.70% | 0.00 |
| 2025-06-11 | 61.70 | 60.22 | -3.30 | -5.20% | 59.99 | 63.80 | 144971 | 88829.70 | 2.35% | 0.00 |
| 2025-06-10 | 61.30 | 63.52 | 0.74 | 1.18% | 60.32 | 68.68 | 180857 | 115627.43 | 2.93% | 0.00 |
| 2025-06-09 | 61.39 | 62.78 | 0.53 | 0.85% | 61.30 | 65.99 | 158683 | 101202.55 | 2.57% | 5.00 |
| 2025-06-06 | 63.95 | 62.25 | -1.84 | -2.87% | 60.93 | 66.88 | 150158 | 95259.84 | 2.43% | 5.00 |
| 2025-06-05 | 62.00 | 64.09 | 3.23 | 5.31% | 59.10 | 64.40 | 160791 | 99660.12 | 2.61% | 23.71 |
| 2025-06-04 | 58.00 | 60.86 | 2.26 | 3.86% | 56.04 | 60.99 | 151969 | 89784.75 | 2.46% | 7.92 |
| 2025-06-03 | 57.32 | 58.60 | 0.60 | 1.03% | 57.32 | 63.60 | 164932 | 99869.12 | 2.67% | 6.61 |
| 2025-05-30 | 59.55 | 58.00 | -2.70 | -4.45% | 57.90 | 64.55 | 169822 | 102550.36 | 2.75% | 0.00 |
| 2025-05-29 | 53.04 | 60.70 | 6.70 | 12.41% | 53.04 | 61.66 | 165415 | 96252.08 | 2.68% | 10.00 |
| 2025-05-28 | 57.30 | 54.00 | -4.90 | -8.32% | 53.30 | 62.00 | 152961 | 86996.37 | 2.48% | 10.00 |
| 2025-05-27 | 49.81 | 58.90 | 7.82 | 15.31% | 49.80 | 61.30 | 213173 | 120388.81 | 3.46% | 3.00 |
| 2025-05-26 | 53.48 | 51.08 | -3.59 | -6.57% | 49.50 | 53.80 | 141246 | 72467.18 | 2.29% | 35.79 |
| 2025-05-23 | 56.70 | 54.67 | -2.02 | -3.56% | 50.81 | 56.76 | 191216 | 101798.94 | 3.10% | 7.00 |
| 2025-05-22 | 51.41 | 56.69 | 9.45 | 20.00% | 50.53 | 56.69 | 230126 | 126534.99 | 3.73% | 123.10 |
| 2025-05-21 | 47.24 | 47.24 | 7.87 | 19.99% | 44.24 | 47.24 | 84303 | 39485.26 | 1.37% | 0.00 |
| 2025-05-20 | 39.36 | 39.37 | 6.56 | 19.99% | 39.00 | 39.37 | 38615 | 15200.78 | 0.63% | 0.00 |
| 2025-05-19 | 27.98 | 32.81 | 5.47 | 20.01% | 27.97 | 32.81 | 121496 | 37762.17 | 1.97% | 30.00 |
| 2025-05-16 | 27.11 | 27.34 | 0.23 | 0.85% | 26.80 | 27.80 | 18329 | 5012.73 | 0.30% | 0.00 |
| 2025-05-15 | 27.08 | 27.11 | 0.05 | 0.18% | 27.08 | 27.48 | 11674 | 3180.20 | 0.19% | 0.00 |
| 2025-05-14 | 27.33 | 27.06 | -0.24 | -0.88% | 27.04 | 27.77 | 16256 | 4434.17 | 0.26% | 0.00 |
| 2025-05-13 | 28.37 | 27.30 | -0.19 | -0.69% | 27.27 | 28.37 | 19512 | 5387.44 | 0.32% | 0.00 |
| 2025-05-12 | 28.50 | 27.49 | -1.19 | -4.15% | 27.00 | 28.76 | 36149 | 10048.50 | 0.59% | 0.00 |
| 2025-05-09 | 28.35 | 28.68 | 0.46 | 1.63% | 28.21 | 28.90 | 28654 | 8202.03 | 0.46% | 0.00 |
| 2025-05-08 | 28.04 | 28.22 | 0.00 | 0.00% | 28.03 | 28.74 | 19754 | 5604.48 | 0.32% | 0.00 |
| 2025-05-07 | 28.97 | 28.22 | -0.52 | -1.81% | 28.04 | 29.76 | 37717 | 10759.50 | 0.61% | 0.00 |
| 2025-05-06 | 29.18 | 28.74 | -0.34 | -1.17% | 28.25 | 29.50 | 36372 | 10428.09 | 0.59% | 0.00 |
| 2025-04-30 | 29.15 | 29.08 | -0.16 | -0.55% | 28.70 | 29.66 | 26091 | 7604.70 | 0.42% | 0.00 |
| 2025-04-29 | 29.51 | 29.24 | -0.45 | -1.52% | 29.08 | 29.79 | 18264 | 5354.29 | 0.30% | 0.00 |
| 2025-04-28 | 30.20 | 29.69 | -0.39 | -1.30% | 28.50 | 30.20 | 33362 | 9761.10 | 0.54% | 0.00 |
| 2025-04-25 | 30.28 | 30.08 | -0.08 | -0.27% | 29.38 | 30.39 | 30525 | 9125.19 | 0.49% | 0.00 |
| 2025-04-24 | 29.05 | 30.16 | 1.13 | 3.89% | 28.99 | 30.25 | 44272 | 13153.20 | 0.72% | 0.00 |
| 2025-04-23 | 29.31 | 29.03 | -0.57 | -1.93% | 28.91 | 30.67 | 54221 | 16089.64 | 0.88% | 0.00 |
| 2025-04-22 | 28.64 | 29.60 | 0.85 | 2.96% | 28.45 | 29.97 | 43548 | 12751.46 | 0.71% | 2.00 |
| 2025-04-21 | 27.18 | 28.75 | 1.50 | 5.50% | 26.90 | 29.27 | 40219 | 11422.48 | 0.65% | 0.00 |
| 2025-04-18 | 26.86 | 27.25 | 0.18 | 0.66% | 26.86 | 27.99 | 22468 | 6182.62 | 0.36% | 0.00 |
| 2025-04-17 | 27.38 | 27.07 | -0.42 | -1.53% | 27.01 | 27.51 | 21106 | 5746.47 | 0.34% | 0.00 |
| 2025-04-16 | 28.80 | 27.49 | -1.02 | -3.58% | 26.80 | 28.80 | 39732 | 10893.41 | 0.64% | 0.00 |
| 2025-04-15 | 29.17 | 28.51 | -0.63 | -2.16% | 28.14 | 29.80 | 37969 | 10896.95 | 0.62% | 0.00 |
| 2025-04-14 | 27.28 | 29.14 | 2.00 | 7.37% | 26.86 | 29.35 | 60699 | 17440.05 | 0.98% | 0.00 |
| 2025-04-11 | 26.75 | 27.14 | 0.26 | 0.97% | 26.55 | 27.60 | 36114 | 9771.94 | 0.59% | 0.00 |
| 2025-04-10 | 25.73 | 26.88 | 1.63 | 6.46% | 25.56 | 27.19 | 38005 | 10148.43 | 0.62% | 0.00 |
| 2025-04-09 | 24.80 | 25.25 | 0.17 | 0.68% | 23.46 | 25.59 | 43856 | 10837.29 | 0.71% | 0.00 |
| 2025-04-08 | 25.03 | 25.08 | 0.58 | 2.37% | 24.50 | 25.87 | 52357 | 13129.79 | 0.85% | 0.00 |
| 2025-04-07 | 25.01 | 24.50 | -2.86 | -10.45% | 23.70 | 26.54 | 70210 | 17670.47 | 1.14% | 0.00 |
| 2025-04-03 | 28.86 | 27.36 | -1.64 | -5.66% | 27.26 | 29.13 | 50732 | 14194.12 | 0.82% | 2.00 |
| 2025-04-02 | 29.05 | 29.00 | -0.23 | -0.79% | 28.75 | 30.00 | 39704 | 11647.16 | 0.64% | 0.00 |
| 2025-04-01 | 27.73 | 29.23 | 1.28 | 4.58% | 27.70 | 29.78 | 75481 | 21924.71 | 1.22% | 0.00 |
| 2025-03-31 | 27.68 | 27.95 | 0.16 | 0.58% | 27.47 | 28.66 | 34054 | 9541.38 | 0.55% | 0.00 |
| 2025-03-28 | 27.33 | 27.79 | 0.57 | 2.09% | 27.33 | 28.36 | 46161 | 12891.63 | 0.75% | 0.00 |
| 2025-03-27 | 26.80 | 27.22 | 0.27 | 1.00% | 26.53 | 28.00 | 53321 | 14543.54 | 0.86% | 0.00 |
| 2025-03-26 | 27.01 | 26.95 | -1.09 | -3.89% | 26.20 | 27.67 | 52182 | 14132.67 | 0.85% | 0.00 |
| 2025-03-25 | 28.01 | 28.04 | 0.13 | 0.47% | 27.54 | 28.46 | 29389 | 8237.62 | 0.48% | 0.00 |
| 2025-03-24 | 28.14 | 27.91 | 0.14 | 0.50% | 27.30 | 28.33 | 45170 | 12525.53 | 0.73% | 0.00 |
| 2025-03-21 | 28.56 | 27.77 | -1.07 | -3.71% | 27.60 | 28.94 | 34559 | 9730.47 | 0.56% | 0.00 |
| 2025-03-20 | 29.20 | 28.84 | -0.46 | -1.57% | 28.23 | 29.50 | 39431 | 11295.23 | 0.64% | 0.00 |
| 2025-03-19 | 28.62 | 29.30 | 0.40 | 1.38% | 28.58 | 30.30 | 51003 | 15083.34 | 0.83% | 0.00 |
| 2025-03-18 | 27.48 | 28.90 | 1.64 | 6.02% | 27.11 | 28.95 | 52351 | 14881.78 | 0.85% | 0.00 |
| 2025-03-17 | 27.48 | 27.26 | -0.10 | -0.37% | 26.72 | 27.85 | 26801 | 7306.11 | 0.43% | 0.00 |
| 2025-03-14 | 26.97 | 27.36 | 0.67 | 2.51% | 26.41 | 27.44 | 33704 | 9093.84 | 0.55% | 0.00 |
| 2025-03-13 | 26.72 | 26.69 | 0.08 | 0.30% | 26.41 | 27.19 | 30560 | 8187.36 | 0.50% | 0.00 |
| 2025-03-12 | 26.92 | 26.61 | -0.73 | -2.67% | 26.53 | 27.45 | 36923 | 9939.90 | 0.60% | 0.00 |
| 2025-03-11 | 27.14 | 27.34 | -0.31 | -1.12% | 27.00 | 27.96 | 30646 | 8409.94 | 0.50% | 0.00 |
| 2025-03-10 | 27.38 | 27.65 | 0.65 | 2.41% | 27.08 | 27.99 | 49553 | 13667.82 | 0.80% | 0.00 |
| 2025-03-07 | 27.15 | 27.00 | -0.31 | -1.14% | 26.80 | 27.51 | 33195 | 8979.91 | 0.54% | 0.00 |
| 2025-03-06 | 26.97 | 27.31 | 0.00 | 0.00% | 26.88 | 27.76 | 45032 | 12299.40 | 0.73% | 0.00 |
| 2025-03-05 | 26.26 | 27.31 | 1.00 | 3.80% | 26.26 | 27.86 | 54074 | 14738.41 | 0.88% | 0.00 |
| 2025-03-04 | 26.21 | 26.31 | -0.47 | -1.76% | 26.10 | 27.12 | 46984 | 12467.09 | 0.76% | 0.00 |
| 2025-03-03 | 25.98 | 26.78 | 0.39 | 1.48% | 25.98 | 27.58 | 56190 | 15177.64 | 0.91% | 0.00 |
| 2025-02-28 | 25.96 | 26.39 | 0.41 | 1.58% | 25.70 | 27.36 | 70376 | 18787.85 | 1.14% | 0.00 |
| 2025-02-27 | 25.40 | 25.98 | 0.58 | 2.28% | 25.16 | 26.05 | 38196 | 9821.22 | 0.62% | 0.00 |
| 2025-02-26 | 24.67 | 25.40 | 0.81 | 3.29% | 24.67 | 25.82 | 36634 | 9284.62 | 0.59% | 0.00 |
| 2025-02-25 | 24.38 | 24.59 | 0.04 | 0.16% | 24.20 | 24.98 | 35224 | 8698.97 | 0.57% | 0.00 |
| 2025-02-24 | 26.02 | 24.55 | -1.70 | -6.48% | 24.45 | 26.06 | 59644 | 14967.21 | 0.97% | 0.00 |
| 2025-02-21 | 23.60 | 26.25 | 2.85 | 12.18% | 23.50 | 26.38 | 64820 | 16340.19 | 1.05% | 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。
