| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-20 | 23.24 | 23.40 | 0.42 | 1.83% | 22.95 | 23.48 | 24150 | 5621.10 | 0.39% | 0.00 |
| 2025-02-19 | 22.61 | 22.98 | 0.37 | 1.64% | 22.49 | 23.20 | 21554 | 4937.01 | 0.35% | 0.00 |
| 2025-02-18 | 22.33 | 22.61 | 0.27 | 1.21% | 22.17 | 23.12 | 28693 | 6525.28 | 0.47% | 0.00 |
| 2025-02-17 | 22.69 | 22.34 | -0.31 | -1.37% | 22.26 | 22.96 | 19665 | 4426.08 | 0.32% | 0.00 |
| 2025-02-14 | 22.20 | 22.65 | 0.51 | 2.30% | 22.17 | 22.76 | 20695 | 4667.99 | 0.34% | 0.00 |
| 2025-02-13 | 22.43 | 22.14 | -0.26 | -1.16% | 22.11 | 22.50 | 13732 | 3054.57 | 0.22% | 0.00 |
| 2025-02-12 | 22.39 | 22.40 | 0.04 | 0.18% | 22.14 | 22.66 | 18292 | 4094.76 | 0.30% | 0.00 |
| 2025-02-11 | 22.52 | 22.36 | -0.13 | -0.58% | 22.15 | 22.65 | 15070 | 3362.86 | 0.24% | 0.00 |
| 2025-02-10 | 22.68 | 22.49 | -0.09 | -0.40% | 22.46 | 22.99 | 29111 | 6617.09 | 0.47% | 0.00 |
| 2025-02-07 | 22.50 | 22.58 | 0.08 | 0.36% | 22.38 | 22.89 | 23425 | 5316.11 | 0.38% | 0.00 |
| 2025-02-06 | 22.43 | 22.50 | 0.02 | 0.09% | 22.14 | 22.58 | 19358 | 4329.21 | 0.31% | 0.00 |
| 2025-02-05 | 22.41 | 22.48 | 0.11 | 0.49% | 22.17 | 22.69 | 26076 | 5847.02 | 0.42% | 0.00 |
| 2025-01-27 | 22.13 | 22.37 | 0.23 | 1.04% | 22.13 | 22.64 | 16530 | 3716.82 | 0.27% | 0.00 |
| 2025-01-24 | 22.32 | 22.14 | -0.19 | -0.85% | 21.90 | 22.40 | 20696 | 4583.90 | 0.34% | 0.00 |
| 2025-01-23 | 22.70 | 22.33 | -0.34 | -1.50% | 22.22 | 22.80 | 22696 | 5106.60 | 0.37% | 0.00 |
| 2025-01-22 | 22.35 | 22.67 | 0.20 | 0.89% | 22.11 | 22.75 | 20952 | 4712.05 | 0.34% | 0.00 |
| 2025-01-21 | 22.00 | 22.47 | 0.36 | 1.63% | 21.82 | 22.60 | 26840 | 5988.84 | 0.44% | 0.00 |
| 2025-01-20 | 21.30 | 22.11 | 0.89 | 4.19% | 21.22 | 22.30 | 37599 | 8254.71 | 0.61% | 0.00 |
| 2025-01-17 | 21.22 | 21.22 | -0.05 | -0.24% | 20.56 | 21.39 | 30614 | 6450.47 | 0.50% | 0.00 |
| 2025-01-16 | 21.01 | 21.27 | 0.37 | 1.77% | 20.94 | 21.47 | 18136 | 3848.43 | 0.29% | 0.00 |
| 2025-01-15 | 21.28 | 20.90 | -0.30 | -1.42% | 20.76 | 21.28 | 11829 | 2471.61 | 0.19% | 0.00 |
| 2025-01-14 | 20.39 | 21.20 | 0.78 | 3.82% | 20.21 | 21.25 | 15449 | 3217.95 | 0.25% | 0.00 |
| 2025-01-13 | 20.00 | 20.42 | 0.51 | 2.56% | 19.82 | 20.44 | 13527 | 2733.74 | 0.22% | 0.00 |
| 2025-01-10 | 20.19 | 19.91 | -0.19 | -0.95% | 19.90 | 20.52 | 13401 | 2704.98 | 0.22% | 0.00 |
| 2025-01-09 | 20.15 | 20.10 | -0.10 | -0.50% | 19.92 | 20.52 | 11735 | 2386.29 | 0.19% | 0.00 |
| 2025-01-08 | 20.60 | 20.20 | -0.35 | -1.70% | 19.94 | 20.76 | 16989 | 3450.21 | 0.28% | 0.00 |
| 2025-01-07 | 20.79 | 20.55 | -0.27 | -1.30% | 20.48 | 20.95 | 11158 | 2303.58 | 0.18% | 0.00 |
| 2025-01-06 | 20.55 | 20.82 | 0.32 | 1.56% | 20.39 | 21.13 | 18340 | 3812.82 | 0.30% | 0.00 |
| 2025-01-03 | 20.83 | 20.50 | -0.33 | -1.58% | 20.39 | 21.16 | 13131 | 2728.43 | 0.21% | 0.00 |
| 2025-01-02 | 21.42 | 20.83 | -0.59 | -2.75% | 20.62 | 21.57 | 18605 | 3918.77 | 0.30% | 0.00 |
| 2024-12-31 | 21.70 | 21.42 | -0.28 | -1.29% | 21.32 | 21.96 | 15236 | 3277.51 | 0.25% | 0.00 |
| 2024-12-30 | 21.94 | 21.70 | -0.15 | -0.69% | 21.63 | 21.97 | 12053 | 2624.13 | 0.20% | 0.00 |
| 2024-12-27 | 21.55 | 21.85 | 0.36 | 1.68% | 21.40 | 21.98 | 13076 | 2853.35 | 0.21% | 0.00 |
| 2024-12-26 | 21.56 | 21.49 | -0.04 | -0.19% | 21.38 | 21.63 | 9759 | 2101.56 | 0.16% | 0.00 |
| 2024-12-25 | 21.66 | 21.53 | -0.07 | -0.32% | 21.38 | 21.69 | 9446 | 2032.32 | 0.15% | 0.00 |
| 2024-12-24 | 21.45 | 21.60 | 0.13 | 0.61% | 21.45 | 21.79 | 9613 | 2075.12 | 0.16% | 0.00 |
| 2024-12-23 | 21.75 | 21.47 | -0.30 | -1.38% | 21.42 | 21.88 | 15151 | 3275.95 | 0.25% | 0.00 |
| 2024-12-20 | 21.61 | 21.77 | 0.16 | 0.74% | 21.50 | 21.80 | 9504 | 2060.14 | 0.15% | 0.00 |
| 2024-12-19 | 21.61 | 21.61 | -0.06 | -0.28% | 21.33 | 21.70 | 11609 | 2496.24 | 0.19% | 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。
