| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 50.80 | 53.00 | 2.85 | 5.68% | 49.80 | 53.65 | 56834 | 29828.81 | 0.92% | 0.00 |
| 2025-10-14 | 51.70 | 50.15 | -0.99 | -1.94% | 50.09 | 52.05 | 29873 | 15244.21 | 0.48% | 0.00 |
| 2025-10-13 | 50.56 | 51.14 | -1.30 | -2.48% | 50.50 | 52.68 | 35917 | 18413.17 | 0.58% | 0.00 |
| 2025-10-10 | 52.68 | 52.44 | -0.60 | -1.13% | 51.92 | 53.37 | 40146 | 21080.86 | 0.65% | 0.00 |
| 2025-10-09 | 56.82 | 53.04 | -3.78 | -6.65% | 52.80 | 57.66 | 74284 | 40444.63 | 1.20% | 0.00 |
| 2025-09-30 | 58.21 | 56.82 | -1.14 | -1.97% | 56.20 | 58.21 | 51988 | 29590.71 | 0.84% | 0.00 |
| 2025-09-29 | 55.10 | 57.96 | 1.99 | 3.56% | 55.00 | 58.80 | 66121 | 37746.11 | 1.07% | 0.00 |
| 2025-09-26 | 55.60 | 55.97 | -0.52 | -0.92% | 53.96 | 57.83 | 52636 | 29214.82 | 0.85% | 0.00 |
| 2025-09-25 | 55.60 | 56.49 | 0.51 | 0.91% | 55.60 | 57.85 | 59579 | 33950.95 | 0.97% | 0.00 |
| 2025-09-24 | 53.33 | 55.98 | 2.72 | 5.11% | 52.20 | 56.41 | 78286 | 43057.65 | 1.27% | 0.00 |
| 2025-09-23 | 52.09 | 53.26 | 1.34 | 2.58% | 52.09 | 56.58 | 82703 | 44646.78 | 1.34% | 0.00 |
| 2025-09-22 | 51.80 | 51.92 | -0.08 | -0.15% | 51.27 | 52.77 | 34995 | 18142.03 | 0.57% | 0.00 |
| 2025-09-19 | 53.00 | 52.00 | -1.75 | -3.26% | 51.52 | 55.23 | 60423 | 32052.72 | 0.98% | 0.00 |
| 2025-09-18 | 54.20 | 53.75 | 0.34 | 0.64% | 52.65 | 55.35 | 55717 | 30274.98 | 0.90% | 0.00 |
| 2025-09-17 | 53.61 | 53.41 | -0.14 | -0.26% | 53.18 | 54.21 | 34304 | 18385.06 | 0.56% | 0.00 |
| 2025-09-16 | 54.71 | 53.55 | -1.16 | -2.12% | 52.88 | 54.85 | 47258 | 25397.45 | 0.77% | 0.00 |
| 2025-09-15 | 55.00 | 54.71 | -0.94 | -1.69% | 54.68 | 56.50 | 49772 | 27571.14 | 0.81% | 0.00 |
| 2025-09-12 | 55.95 | 55.65 | 0.45 | 0.82% | 54.65 | 57.25 | 66893 | 37398.19 | 1.08% | 0.00 |
| 2025-09-11 | 52.80 | 55.20 | -0.78 | -1.39% | 50.58 | 55.60 | 85560 | 46057.97 | 1.39% | 0.00 |
| 2025-09-10 | 56.18 | 55.98 | 0.11 | 0.20% | 55.67 | 58.44 | 68773 | 39158.78 | 1.12% | 0.00 |
| 2025-09-09 | 57.52 | 55.87 | -1.99 | -3.44% | 55.02 | 58.72 | 77474 | 44111.53 | 1.26% | 0.00 |
| 2025-09-08 | 59.95 | 57.86 | -3.74 | -6.07% | 56.00 | 61.39 | 116475 | 67982.14 | 1.89% | 0.00 |
| 2025-09-05 | 54.79 | 61.60 | 6.50 | 11.80% | 53.10 | 63.30 | 165367 | 96242.42 | 2.68% | 0.00 |
| 2025-09-04 | 56.30 | 55.10 | 0.16 | 0.29% | 52.70 | 56.45 | 90287 | 49111.90 | 1.46% | 0.00 |
| 2025-09-03 | 54.00 | 54.94 | -0.18 | -0.33% | 53.00 | 55.66 | 82291 | 44616.22 | 1.33% | 0.00 |
| 2025-09-02 | 53.50 | 55.12 | 2.17 | 4.10% | 52.63 | 57.22 | 133582 | 73801.50 | 2.17% | 0.00 |
| 2025-09-01 | 51.66 | 52.95 | 0.35 | 0.67% | 51.16 | 53.33 | 66114 | 34722.11 | 1.07% | 0.00 |
| 2025-08-29 | 48.70 | 52.60 | 3.90 | 8.01% | 48.10 | 52.69 | 89882 | 45770.40 | 1.46% | 4.00 |
| 2025-08-28 | 48.81 | 48.70 | -0.12 | -0.25% | 46.78 | 49.55 | 55858 | 26922.51 | 0.91% | 0.00 |
| 2025-08-27 | 52.20 | 48.82 | -2.64 | -5.13% | 48.80 | 52.41 | 71189 | 36011.88 | 1.15% | 0.00 |
| 2025-08-26 | 53.90 | 51.46 | -2.44 | -4.53% | 51.31 | 54.55 | 70234 | 36764.36 | 1.14% | 0.00 |
| 2025-08-25 | 52.71 | 53.90 | 0.50 | 0.94% | 52.71 | 54.28 | 60416 | 32456.33 | 0.98% | 0.00 |
| 2025-08-22 | 53.22 | 53.40 | 0.18 | 0.34% | 52.70 | 53.70 | 42940 | 22828.84 | 0.70% | 0.00 |
| 2025-08-21 | 55.00 | 53.22 | -0.61 | -1.13% | 52.86 | 55.00 | 39520 | 21201.38 | 0.64% | 0.00 |
| 2025-08-20 | 53.53 | 53.83 | -0.27 | -0.50% | 52.25 | 54.75 | 50877 | 27132.85 | 0.82% | 0.00 |
| 2025-08-19 | 55.99 | 54.10 | -1.39 | -2.50% | 53.99 | 56.87 | 85925 | 47667.66 | 1.39% | 0.00 |
| 2025-08-18 | 53.70 | 55.49 | 3.56 | 6.86% | 53.01 | 56.80 | 114586 | 63066.89 | 1.86% | 5.00 |
| 2025-08-15 | 51.30 | 51.93 | 0.49 | 0.95% | 49.87 | 52.12 | 61723 | 31633.87 | 1.00% | 4.00 |
| 2025-08-14 | 51.30 | 51.44 | 0.44 | 0.86% | 50.55 | 52.32 | 68942 | 35424.95 | 1.12% | 0.00 |
| 2025-08-13 | 50.14 | 51.00 | 1.00 | 2.00% | 49.86 | 51.26 | 55784 | 28330.72 | 0.90% | 0.00 |
| 2025-08-12 | 50.50 | 50.00 | -0.19 | -0.38% | 49.20 | 50.50 | 29349 | 14591.64 | 0.48% | 0.00 |
| 2025-08-11 | 49.81 | 50.19 | 0.61 | 1.23% | 49.28 | 50.69 | 38132 | 19089.07 | 0.62% | 0.00 |
| 2025-08-08 | 49.83 | 49.58 | -0.12 | -0.24% | 48.70 | 50.00 | 44006 | 21733.35 | 0.71% | 0.00 |
| 2025-08-07 | 51.48 | 49.70 | -1.95 | -3.78% | 49.00 | 52.15 | 65969 | 33146.54 | 1.07% | 0.00 |
| 2025-08-06 | 51.71 | 51.65 | 0.05 | 0.10% | 51.16 | 52.48 | 39512 | 20450.22 | 0.64% | 0.00 |
| 2025-08-05 | 51.88 | 51.60 | 0.05 | 0.10% | 50.86 | 52.12 | 47307 | 24375.20 | 0.77% | 0.00 |
| 2025-08-04 | 52.51 | 51.55 | -1.53 | -2.88% | 50.05 | 53.06 | 85673 | 43754.38 | 1.39% | 0.00 |
| 2025-08-01 | 54.19 | 53.08 | -1.26 | -2.32% | 52.90 | 55.85 | 62142 | 33462.40 | 1.01% | 0.00 |
| 2025-07-31 | 53.48 | 54.34 | 0.91 | 1.70% | 53.21 | 57.00 | 89796 | 49477.76 | 1.46% | 0.00 |
| 2025-07-30 | 55.18 | 53.43 | -2.57 | -4.59% | 52.93 | 56.33 | 79070 | 43238.04 | 1.28% | 0.00 |
| 2025-07-29 | 55.56 | 56.00 | 1.14 | 2.08% | 54.50 | 57.00 | 82634 | 46078.69 | 1.34% | 0.00 |
| 2025-07-28 | 53.28 | 54.86 | 1.89 | 3.57% | 52.71 | 55.63 | 83526 | 45286.70 | 1.35% | 0.00 |
| 2025-07-25 | 57.97 | 52.97 | -5.58 | -9.53% | 52.11 | 57.97 | 137759 | 73966.02 | 2.23% | 0.00 |
| 2025-07-24 | 54.54 | 58.55 | 4.60 | 8.53% | 53.60 | 60.00 | 146624 | 84217.30 | 2.38% | 0.00 |
| 2025-07-23 | 53.50 | 53.95 | -0.49 | -0.90% | 53.43 | 54.95 | 64044 | 34630.47 | 1.04% | 0.00 |
| 2025-07-22 | 56.70 | 54.44 | -2.80 | -4.89% | 53.98 | 58.72 | 87341 | 49054.21 | 1.42% | 0.00 |
| 2025-07-21 | 57.51 | 57.24 | -1.26 | -2.15% | 56.50 | 58.20 | 60816 | 34775.47 | 0.99% | 0.00 |
| 2025-07-18 | 59.90 | 58.50 | -2.46 | -4.04% | 57.57 | 60.00 | 80642 | 47057.77 | 1.31% | 0.00 |
| 2025-07-17 | 59.33 | 60.96 | 1.46 | 2.45% | 58.28 | 61.98 | 111440 | 67210.78 | 1.81% | 0.00 |
| 2025-07-16 | 59.21 | 59.50 | 0.30 | 0.51% | 58.43 | 60.67 | 72859 | 43326.63 | 1.18% | 5.00 |
| 2025-07-15 | 56.91 | 59.20 | -0.40 | -0.67% | 56.81 | 59.84 | 105953 | 61768.38 | 1.72% | 0.00 |
| 2025-07-14 | 55.29 | 59.60 | 3.45 | 6.14% | 52.55 | 60.86 | 161354 | 90759.52 | 2.62% | 7.00 |
| 2025-07-11 | 52.90 | 56.15 | 3.46 | 6.57% | 52.61 | 56.30 | 90250 | 49433.82 | 1.46% | 0.00 |
| 2025-07-10 | 53.51 | 52.69 | -1.31 | -2.43% | 52.52 | 53.90 | 34081 | 18022.97 | 0.55% | 0.00 |
| 2025-07-09 | 52.38 | 54.00 | 1.56 | 2.97% | 51.44 | 54.18 | 56099 | 29760.46 | 0.91% | 0.00 |
| 2025-07-08 | 52.26 | 52.44 | -0.06 | -0.11% | 52.08 | 53.68 | 50064 | 26348.03 | 0.81% | 0.00 |
| 2025-07-07 | 56.10 | 52.50 | -2.88 | -5.20% | 52.31 | 56.29 | 64303 | 34395.63 | 1.04% | 0.00 |
| 2025-07-04 | 54.78 | 55.38 | 0.49 | 0.89% | 54.16 | 56.31 | 72241 | 39870.95 | 1.17% | 0.00 |
| 2025-07-03 | 53.05 | 54.89 | 1.59 | 2.98% | 52.89 | 55.29 | 63310 | 34300.13 | 1.03% | 0.00 |
| 2025-07-02 | 56.00 | 53.30 | -2.50 | -4.48% | 53.20 | 56.00 | 76410 | 41505.30 | 1.24% | 15.00 |
| 2025-07-01 | 54.40 | 55.80 | 1.56 | 2.88% | 54.16 | 56.39 | 91575 | 50749.57 | 1.48% | 4.00 |
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。
