| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 24.77 | 23.65 | -1.25 | -5.02% | 23.57 | 24.89 | 84938 | 20516.11 | 0.71% | 0.00 |
| 2026-03-25 | 24.83 | 24.90 | 0.05 | 0.20% | 24.55 | 25.50 | 81049 | 20257.50 | 0.68% | 0.00 |
| 2026-03-24 | 24.74 | 24.85 | 0.48 | 1.97% | 23.97 | 25.01 | 94678 | 23212.65 | 0.80% | 2.00 |
| 2026-03-23 | 25.20 | 24.37 | -1.59 | -6.12% | 24.25 | 25.73 | 149556 | 37263.09 | 1.26% | 21.00 |
| 2026-03-20 | 26.61 | 25.96 | -0.71 | -2.66% | 25.67 | 27.60 | 150223 | 39950.08 | 1.26% | 0.00 |
| 2026-03-19 | 26.40 | 26.67 | -0.07 | -0.26% | 26.21 | 27.45 | 113251 | 30361.22 | 0.95% | 0.00 |
| 2026-03-18 | 27.25 | 26.74 | -0.67 | -2.44% | 26.18 | 27.51 | 121799 | 32496.57 | 1.02% | 0.00 |
| 2026-03-17 | 28.14 | 27.41 | -0.86 | -3.04% | 27.31 | 28.65 | 112850 | 31458.64 | 0.95% | 10.00 |
| 2026-03-16 | 29.40 | 28.27 | -0.78 | -2.69% | 28.03 | 29.88 | 144567 | 41418.48 | 1.22% | 0.00 |
| 2026-03-13 | 29.74 | 29.05 | -0.90 | -3.01% | 28.80 | 30.90 | 196902 | 58201.98 | 1.66% | 49.51 |
| 2026-03-12 | 26.96 | 29.95 | 3.06 | 11.38% | 26.81 | 31.38 | 232719 | 68119.77 | 1.96% | 2.00 |
| 2026-03-11 | 26.17 | 26.89 | 0.77 | 2.95% | 25.90 | 27.14 | 72072 | 19198.83 | 0.61% | 0.00 |
| 2026-03-10 | 25.97 | 26.12 | 0.33 | 1.28% | 25.71 | 26.40 | 50172 | 13103.68 | 0.42% | 0.00 |
| 2026-03-09 | 25.72 | 25.79 | -0.09 | -0.35% | 25.40 | 26.09 | 56503 | 14572.60 | 0.48% | 0.00 |
| 2026-03-06 | 25.78 | 25.88 | 0.30 | 1.17% | 25.24 | 26.35 | 39061 | 10104.17 | 0.33% | 0.00 |
| 2026-03-05 | 26.10 | 25.58 | -0.21 | -0.81% | 25.41 | 26.28 | 41849 | 10778.86 | 0.35% | 0.00 |
| 2026-03-04 | 25.87 | 25.79 | -0.36 | -1.38% | 25.26 | 26.33 | 53943 | 13935.00 | 0.45% | 0.00 |
| 2026-03-03 | 26.24 | 26.15 | -0.25 | -0.95% | 26.03 | 27.10 | 52477 | 13875.70 | 0.44% | 0.00 |
| 2026-03-02 | 26.46 | 26.40 | -0.22 | -0.83% | 26.07 | 26.83 | 53058 | 13999.22 | 0.45% | 0.00 |
| 2026-02-27 | 26.60 | 26.62 | -0.16 | -0.60% | 26.50 | 27.13 | 35426 | 9467.91 | 0.30% | 0.00 |
| 2026-02-26 | 26.41 | 26.78 | 0.22 | 0.83% | 26.33 | 27.09 | 40991 | 10957.16 | 0.34% | 0.00 |
| 2026-02-25 | 26.10 | 26.56 | 0.40 | 1.53% | 26.07 | 27.08 | 54281 | 14508.37 | 0.46% | 0.00 |
| 2026-02-24 | 25.79 | 26.16 | 0.50 | 1.95% | 25.59 | 26.42 | 48822 | 12699.57 | 0.41% | 0.00 |
| 2026-02-13 | 26.39 | 25.66 | -0.71 | -2.69% | 25.66 | 26.50 | 34357 | 8910.56 | 0.29% | 0.00 |
| 2026-02-12 | 26.76 | 26.37 | -0.38 | -1.42% | 26.32 | 26.85 | 26906 | 7124.80 | 0.23% | 0.00 |
| 2026-02-11 | 26.95 | 26.75 | -0.25 | -0.93% | 26.68 | 27.13 | 23679 | 6362.03 | 0.20% | 0.00 |
| 2026-02-10 | 27.60 | 27.00 | -0.36 | -1.32% | 26.82 | 27.60 | 32932 | 8890.75 | 0.28% | 0.00 |
| 2026-02-09 | 27.91 | 27.36 | -0.37 | -1.33% | 27.28 | 28.01 | 39818 | 10969.35 | 0.33% | 0.00 |
| 2026-02-06 | 27.51 | 27.73 | 0.06 | 0.22% | 27.21 | 28.13 | 38712 | 10739.04 | 0.33% | 0.00 |
| 2026-02-05 | 27.71 | 27.67 | -0.34 | -1.21% | 27.40 | 28.01 | 34657 | 9600.61 | 0.29% | 0.00 |
| 2026-02-04 | 26.38 | 28.01 | 1.41 | 5.30% | 26.38 | 28.20 | 64055 | 17693.66 | 0.54% | 0.00 |
| 2026-02-03 | 25.85 | 26.60 | 0.75 | 2.90% | 25.85 | 26.81 | 41323 | 10905.22 | 0.35% | 0.00 |
| 2026-02-02 | 26.01 | 25.85 | -0.16 | -0.62% | 25.78 | 26.77 | 44735 | 11786.32 | 0.38% | 0.00 |
| 2026-01-30 | 27.45 | 26.01 | -1.25 | -4.59% | 25.66 | 27.45 | 54863 | 14412.13 | 0.46% | 0.00 |
| 2026-01-29 | 27.95 | 27.26 | -0.86 | -3.06% | 27.20 | 28.17 | 39002 | 10782.07 | 0.33% | 0.00 |
| 2026-01-28 | 27.61 | 28.12 | 0.32 | 1.15% | 27.42 | 28.24 | 47324 | 13208.64 | 0.40% | 0.00 |
| 2026-01-27 | 27.35 | 27.80 | 0.30 | 1.09% | 26.82 | 27.85 | 52493 | 14388.96 | 0.44% | 0.00 |
| 2026-01-26 | 28.48 | 27.50 | -0.87 | -3.07% | 27.29 | 28.48 | 50341 | 13933.79 | 0.42% | 0.00 |
| 2026-01-23 | 27.30 | 28.37 | 1.30 | 4.80% | 27.00 | 28.55 | 59712 | 16709.94 | 0.50% | 2.00 |
| 2026-01-22 | 27.36 | 27.07 | -0.19 | -0.70% | 26.85 | 27.36 | 30420 | 8230.90 | 0.26% | 0.00 |
| 2026-01-21 | 27.37 | 27.26 | -0.16 | -0.58% | 26.98 | 27.59 | 39786 | 10826.39 | 0.33% | 0.00 |
| 2026-01-20 | 27.58 | 27.42 | 0.12 | 0.44% | 27.03 | 27.60 | 45891 | 12542.30 | 0.39% | 0.00 |
| 2026-01-19 | 26.50 | 27.30 | 0.65 | 2.44% | 26.28 | 27.43 | 54643 | 14825.11 | 0.46% | 0.00 |
| 2026-01-16 | 27.20 | 26.65 | -0.27 | -1.00% | 26.50 | 27.34 | 50806 | 13571.73 | 0.43% | 0.00 |
| 2026-01-15 | 26.90 | 26.92 | 0.03 | 0.11% | 26.38 | 27.20 | 51304 | 13706.87 | 0.43% | 0.00 |
| 2026-01-14 | 27.21 | 26.89 | -0.46 | -1.68% | 26.59 | 27.68 | 44956 | 12202.14 | 0.38% | 0.00 |
| 2026-01-13 | 27.70 | 27.35 | -0.53 | -1.90% | 27.08 | 27.87 | 41990 | 11488.77 | 0.35% | 0.00 |
| 2026-01-12 | 27.41 | 27.88 | 0.29 | 1.05% | 27.28 | 28.05 | 41615 | 11559.01 | 0.35% | 0.00 |
| 2026-01-09 | 27.37 | 27.59 | 0.59 | 2.19% | 27.00 | 27.95 | 54127 | 14862.00 | 0.46% | 0.00 |
| 2026-01-08 | 26.74 | 27.00 | 0.26 | 0.97% | 26.40 | 27.41 | 40960 | 11033.15 | 0.34% | 0.00 |
| 2026-01-07 | 27.00 | 26.74 | -0.40 | -1.47% | 26.70 | 27.12 | 31780 | 8533.80 | 0.27% | 0.00 |
| 2026-01-06 | 25.54 | 27.14 | 1.39 | 5.40% | 25.54 | 27.18 | 78327 | 20840.28 | 0.66% | 0.00 |
| 2026-01-05 | 25.28 | 25.75 | 0.47 | 1.86% | 25.05 | 25.92 | 44750 | 11516.90 | 0.38% | 0.00 |
| 2025-12-31 | 25.12 | 25.28 | 0.16 | 0.64% | 24.92 | 25.35 | 26857 | 6756.15 | 0.23% | 0.00 |
| 2025-12-30 | 25.17 | 25.12 | 0.00 | 0.00% | 25.01 | 25.33 | 20871 | 5258.34 | 0.18% | 0.00 |
| 2025-12-29 | 25.68 | 25.12 | -0.62 | -2.41% | 25.06 | 26.00 | 41603 | 10593.49 | 0.35% | 0.00 |
| 2025-12-26 | 26.17 | 25.74 | -0.60 | -2.28% | 25.69 | 26.50 | 36600 | 9532.02 | 0.31% | 0.00 |
| 2025-12-25 | 25.95 | 26.34 | 0.40 | 1.54% | 25.80 | 26.48 | 28542 | 7497.83 | 0.24% | 0.00 |
| 2025-12-24 | 25.72 | 25.94 | 0.27 | 1.05% | 25.44 | 25.96 | 20224 | 5210.00 | 0.17% | 0.00 |
| 2025-12-23 | 25.92 | 25.67 | -0.35 | -1.35% | 25.50 | 26.17 | 29087 | 7499.51 | 0.24% | 0.00 |
| 2025-12-22 | 26.33 | 26.02 | -0.38 | -1.44% | 25.78 | 26.67 | 35716 | 9312.29 | 1.44% | 0.00 |
| 2025-12-19 | 26.65 | 26.40 | 0.19 | 0.72% | 26.30 | 26.68 | 18301 | 4847.46 | 0.74% | 0.00 |
| 2025-12-18 | 26.10 | 26.21 | -0.07 | -0.27% | 25.99 | 26.58 | 20683 | 5454.61 | 0.84% | 0.00 |
| 2025-12-17 | 26.13 | 26.28 | 0.04 | 0.15% | 25.61 | 26.49 | 28474 | 7416.08 | 1.15% | 0.00 |
| 2025-12-16 | 26.18 | 26.24 | -0.12 | -0.46% | 26.08 | 26.68 | 23649 | 6221.74 | 0.96% | 0.00 |
| 2025-12-15 | 26.40 | 26.36 | -0.04 | -0.15% | 25.70 | 26.65 | 32900 | 8642.66 | 1.33% | 0.00 |
| 2025-12-12 | 25.96 | 26.40 | 0.62 | 2.40% | 25.80 | 26.44 | 41018 | 10714.38 | 1.66% | 0.00 |
| 2025-12-11 | 25.69 | 25.78 | 0.08 | 0.31% | 25.55 | 26.13 | 26887 | 6964.94 | 1.09% | 0.00 |
| 2025-12-10 | 25.51 | 25.70 | 0.09 | 0.35% | 25.27 | 26.27 | 35023 | 9033.92 | 1.42% | 0.00 |
| 2025-12-09 | 25.99 | 25.61 | -0.20 | -0.77% | 25.60 | 26.03 | 17581 | 4529.08 | 0.71% | 0.00 |
| 2025-12-08 | 25.98 | 25.81 | -0.01 | -0.04% | 25.53 | 26.10 | 32575 | 8393.24 | 1.32% | 0.00 |
| 2025-12-05 | 26.15 | 25.82 | 0.00 | 0.00% | 25.54 | 26.72 | 38874 | 10111.78 | 1.57% | 0.00 |
| 2025-12-04 | 25.99 | 25.82 | -0.17 | -0.65% | 25.80 | 26.26 | 18632 | 4841.61 | 0.75% | 0.00 |
| 2025-12-03 | 25.51 | 25.99 | 0.11 | 0.43% | 25.51 | 26.18 | 27418 | 7111.77 | 1.11% | 0.00 |
| 2025-12-02 | 25.80 | 25.88 | 0.14 | 0.54% | 25.36 | 26.21 | 39210 | 10108.57 | 1.59% | 0.00 |
| 2025-12-01 | 27.00 | 25.74 | -1.30 | -4.81% | 25.31 | 27.17 | 83624 | 21552.77 | 3.38% | 0.00 |
| 2025-11-28 | 27.30 | 27.04 | -0.08 | -0.29% | 27.01 | 27.66 | 24081 | 6553.59 | 0.97% | 0.00 |
| 2025-11-27 | 26.78 | 27.12 | 0.50 | 1.88% | 26.61 | 27.60 | 27309 | 7421.61 | 1.10% | 0.00 |
| 2025-11-26 | 26.95 | 26.62 | -0.33 | -1.22% | 26.51 | 27.24 | 33320 | 8953.63 | 1.35% | 0.00 |
| 2025-11-25 | 27.06 | 26.95 | -0.07 | -0.26% | 26.81 | 27.35 | 26526 | 7178.87 | 1.07% | 0.00 |
三一重能(688349)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。
