| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 78.52 | 78.73 | 1.74 | 2.26% | 77.69 | 79.80 | 21001 | 16547.90 | 2.14% | 0.00 |
| 2026-03-24 | 74.29 | 76.99 | 4.28 | 5.89% | 72.50 | 77.50 | 28891 | 21617.71 | 2.94% | 0.00 |
| 2026-03-23 | 76.62 | 72.71 | -6.29 | -7.96% | 72.00 | 79.14 | 36526 | 27233.90 | 3.71% | 0.00 |
| 2026-03-20 | 78.30 | 79.00 | 0.50 | 0.64% | 77.20 | 83.00 | 41518 | 33235.51 | 4.22% | 0.00 |
| 2026-03-19 | 87.35 | 78.50 | -10.67 | -11.97% | 78.01 | 87.63 | 56987 | 46915.66 | 5.80% | 0.00 |
| 2026-03-18 | 87.40 | 89.17 | 1.77 | 2.03% | 84.60 | 89.19 | 36011 | 31261.47 | 3.66% | 0.00 |
| 2026-03-17 | 93.00 | 87.40 | -6.10 | -6.52% | 87.19 | 93.00 | 47436 | 42743.84 | 4.82% | 0.00 |
| 2026-03-16 | 83.21 | 93.50 | 8.49 | 9.99% | 83.21 | 94.88 | 79443 | 72250.23 | 8.08% | 0.00 |
| 2026-03-13 | 89.00 | 85.01 | -3.60 | -4.06% | 84.99 | 89.00 | 23745 | 20406.81 | 2.41% | 0.00 |
| 2026-03-12 | 86.49 | 88.61 | 2.58 | 3.00% | 84.79 | 88.85 | 35110 | 30463.07 | 3.57% | 0.00 |
| 2026-03-11 | 88.88 | 86.03 | -2.85 | -3.21% | 85.20 | 89.00 | 25595 | 22071.29 | 2.60% | 0.00 |
| 2026-03-10 | 87.14 | 88.88 | 3.45 | 4.04% | 86.27 | 89.88 | 28825 | 25515.83 | 2.93% | 0.00 |
| 2026-03-09 | 86.85 | 85.43 | -3.11 | -3.51% | 82.66 | 87.05 | 31389 | 26576.70 | 3.19% | 0.00 |
| 2026-03-06 | 90.91 | 88.54 | -3.11 | -3.39% | 87.98 | 91.63 | 27336 | 24346.68 | 2.78% | 0.00 |
| 2026-03-05 | 88.50 | 91.65 | 4.73 | 5.44% | 87.00 | 93.25 | 49214 | 44981.59 | 5.01% | 0.00 |
| 2026-03-04 | 82.80 | 86.92 | 4.12 | 4.98% | 81.90 | 87.99 | 35933 | 30847.47 | 3.65% | 0.00 |
| 2026-03-03 | 88.98 | 82.80 | -7.06 | -7.86% | 82.18 | 90.99 | 40011 | 34463.46 | 4.07% | 0.00 |
| 2026-03-02 | 85.86 | 89.86 | 2.05 | 2.33% | 85.00 | 90.80 | 36609 | 32317.37 | 3.72% | 0.00 |
| 2026-02-27 | 86.88 | 87.81 | -0.06 | -0.07% | 85.80 | 88.50 | 32010 | 27917.32 | 3.26% | 0.00 |
| 2026-02-26 | 83.18 | 87.87 | 3.57 | 4.23% | 82.58 | 88.18 | 47419 | 40828.67 | 4.82% | 0.00 |
| 2026-02-25 | 78.39 | 84.30 | 6.26 | 8.02% | 78.18 | 84.30 | 49173 | 40239.02 | 5.00% | 0.00 |
| 2026-02-24 | 76.80 | 78.04 | 2.24 | 2.96% | 75.36 | 79.77 | 33452 | 26082.88 | 3.40% | 0.00 |
| 2026-02-13 | 75.44 | 75.80 | 0.00 | 0.00% | 74.61 | 77.38 | 17181 | 13051.40 | 1.75% | 0.00 |
| 2026-02-12 | 75.44 | 75.80 | 0.24 | 0.32% | 74.30 | 76.86 | 20058 | 15182.83 | 2.04% | 0.00 |
| 2026-02-11 | 77.30 | 75.56 | -1.94 | -2.50% | 75.40 | 77.75 | 19291 | 14642.88 | 1.96% | 0.00 |
| 2026-02-10 | 77.20 | 77.50 | 0.15 | 0.19% | 76.51 | 79.97 | 32558 | 25577.56 | 3.31% | 0.00 |
| 2026-02-09 | 75.19 | 77.35 | 2.16 | 2.87% | 75.19 | 78.20 | 32500 | 25068.64 | 3.31% | 0.00 |
| 2026-02-06 | 75.06 | 75.19 | -0.30 | -0.40% | 74.18 | 78.48 | 34677 | 26475.88 | 3.53% | 0.00 |
| 2026-02-05 | 77.48 | 75.49 | -1.99 | -2.57% | 74.33 | 78.58 | 26500 | 20046.59 | 2.69% | 0.00 |
| 2026-02-04 | 73.50 | 77.48 | 3.48 | 4.70% | 72.03 | 78.02 | 52427 | 39825.00 | 5.33% | 0.00 |
| 2026-02-03 | 74.99 | 74.00 | 1.26 | 1.73% | 70.70 | 74.99 | 25442 | 18454.89 | 2.59% | 0.00 |
| 2026-02-02 | 75.38 | 72.74 | -2.76 | -3.66% | 72.36 | 78.00 | 29861 | 22295.58 | 3.04% | 0.00 |
| 2026-01-30 | 70.79 | 75.50 | 3.65 | 5.08% | 70.25 | 76.44 | 54458 | 40644.64 | 5.54% | 0.00 |
| 2026-01-29 | 72.47 | 71.85 | -0.58 | -0.80% | 70.69 | 74.20 | 33705 | 24503.24 | 3.43% | 0.00 |
| 2026-01-28 | 75.33 | 72.43 | -2.90 | -3.85% | 71.80 | 75.33 | 24299 | 17761.12 | 2.47% | 0.00 |
| 2026-01-27 | 73.08 | 75.33 | 2.33 | 3.19% | 73.08 | 76.46 | 35309 | 26444.09 | 3.59% | 0.00 |
| 2026-01-26 | 75.77 | 73.00 | -3.32 | -4.35% | 72.77 | 76.30 | 22617 | 16813.83 | 2.30% | 0.00 |
| 2026-01-23 | 75.78 | 76.32 | 0.39 | 0.51% | 75.77 | 77.30 | 15748 | 12053.79 | 1.60% | 0.00 |
| 2026-01-22 | 76.11 | 75.93 | -0.18 | -0.24% | 74.80 | 77.58 | 19596 | 14893.65 | 1.99% | 0.00 |
| 2026-01-21 | 74.66 | 76.11 | 0.59 | 0.78% | 73.80 | 77.13 | 20756 | 15632.51 | 2.11% | 0.00 |
| 2026-01-20 | 76.81 | 75.52 | -1.38 | -1.79% | 74.60 | 78.70 | 29698 | 22757.29 | 3.02% | 0.00 |
| 2026-01-19 | 71.91 | 76.90 | 4.91 | 6.82% | 71.10 | 77.00 | 43092 | 32111.61 | 4.38% | 0.00 |
| 2026-01-16 | 74.70 | 71.99 | -0.92 | -1.26% | 71.33 | 74.70 | 18090 | 13115.13 | 1.84% | 0.00 |
| 2026-01-15 | 68.66 | 72.91 | 4.02 | 5.84% | 68.50 | 73.58 | 33819 | 24210.55 | 3.44% | 0.00 |
| 2026-01-14 | 68.43 | 68.89 | 0.52 | 0.76% | 68.10 | 71.50 | 24699 | 17255.45 | 2.51% | 0.00 |
| 2026-01-13 | 70.73 | 68.37 | -2.35 | -3.32% | 68.01 | 71.28 | 16638 | 11499.48 | 1.69% | 0.00 |
| 2026-01-12 | 68.11 | 70.72 | 2.09 | 3.05% | 66.86 | 70.88 | 28715 | 19671.51 | 2.92% | 0.00 |
| 2026-01-09 | 68.25 | 68.63 | -0.24 | -0.35% | 67.66 | 69.40 | 14398 | 9845.41 | 1.46% | 0.00 |
| 2026-01-08 | 69.99 | 68.87 | -0.40 | -0.58% | 68.60 | 70.72 | 12454 | 8663.46 | 1.27% | 0.00 |
| 2026-01-07 | 69.36 | 69.27 | 0.01 | 0.01% | 68.60 | 69.98 | 12023 | 8336.27 | 1.22% | 0.00 |
| 2026-01-06 | 70.78 | 69.26 | -1.51 | -2.13% | 68.50 | 71.58 | 19840 | 13797.05 | 2.02% | 0.00 |
| 2026-01-05 | 67.20 | 70.77 | 4.14 | 6.21% | 67.11 | 71.78 | 29126 | 20419.81 | 2.96% | 0.00 |
| 2025-12-31 | 66.66 | 66.63 | -0.17 | -0.25% | 65.85 | 67.50 | 15479 | 10312.21 | 1.57% | 0.00 |
| 2025-12-30 | 66.52 | 66.80 | -0.03 | -0.04% | 65.90 | 67.60 | 12752 | 8501.78 | 1.30% | 0.00 |
| 2025-12-29 | 67.90 | 66.83 | -1.34 | -1.97% | 66.55 | 68.17 | 15814 | 10594.45 | 1.61% | 0.00 |
| 2025-12-26 | 70.32 | 68.17 | -2.13 | -3.03% | 67.48 | 70.88 | 15698 | 10820.88 | 1.60% | 0.00 |
| 2025-12-25 | 73.20 | 70.30 | -2.17 | -2.99% | 69.50 | 73.20 | 15503 | 11013.68 | 1.57% | 0.00 |
| 2025-12-24 | 72.01 | 72.47 | 0.17 | 0.24% | 72.01 | 73.68 | 15450 | 11251.26 | 1.57% | 0.00 |
| 2025-12-23 | 69.34 | 72.30 | 2.96 | 4.27% | 68.73 | 72.97 | 20393 | 14532.27 | 2.07% | 0.00 |
| 2025-12-22 | 67.97 | 69.34 | 1.37 | 2.02% | 67.03 | 69.99 | 10987 | 7594.52 | 1.12% | 0.00 |
| 2025-12-19 | 68.88 | 67.97 | -0.24 | -0.35% | 67.73 | 68.88 | 7470 | 5086.74 | 0.76% | 0.00 |
| 2025-12-18 | 65.70 | 68.21 | 1.71 | 2.57% | 65.02 | 69.88 | 17184 | 11761.55 | 1.75% | 0.00 |
| 2025-12-17 | 65.55 | 66.50 | 0.73 | 1.11% | 64.39 | 66.69 | 13500 | 8849.18 | 1.37% | 0.00 |
| 2025-12-16 | 67.79 | 65.77 | -2.01 | -2.97% | 64.88 | 67.79 | 15373 | 10083.37 | 1.56% | 0.00 |
| 2025-12-15 | 68.79 | 67.78 | -0.97 | -1.41% | 67.30 | 69.48 | 9659 | 6572.05 | 0.98% | 0.00 |
| 2025-12-12 | 71.98 | 68.75 | -3.10 | -4.31% | 68.48 | 72.90 | 16323 | 11308.33 | 1.66% | 0.00 |
| 2025-12-11 | 70.57 | 71.85 | 1.28 | 1.81% | 70.20 | 72.88 | 21521 | 15477.82 | 2.19% | 0.00 |
| 2025-12-10 | 69.19 | 70.57 | 1.38 | 1.99% | 68.01 | 71.00 | 12214 | 8514.99 | 1.24% | 0.00 |
| 2025-12-09 | 67.67 | 69.19 | 1.20 | 1.76% | 67.00 | 69.53 | 12343 | 8481.41 | 1.25% | 0.00 |
| 2025-12-08 | 69.78 | 67.99 | -1.59 | -2.29% | 67.60 | 70.80 | 17133 | 11818.69 | 1.74% | 0.00 |
| 2025-12-05 | 68.84 | 69.58 | 0.74 | 1.07% | 66.90 | 70.78 | 22752 | 15683.69 | 2.33% | 0.00 |
| 2025-12-04 | 69.00 | 68.84 | 0.42 | 0.61% | 68.01 | 70.20 | 14861 | 10258.06 | 1.52% | 0.00 |
| 2025-12-03 | 73.50 | 68.42 | -5.13 | -6.97% | 68.00 | 73.50 | 28102 | 19687.00 | 2.87% | 0.00 |
| 2025-12-02 | 72.40 | 73.55 | 1.15 | 1.59% | 72.00 | 75.30 | 22848 | 16813.99 | 2.34% | 0.00 |
| 2025-12-01 | 79.05 | 72.40 | -7.00 | -8.82% | 71.00 | 79.24 | 43822 | 32646.47 | 4.48% | 0.00 |
| 2025-11-28 | 84.56 | 79.40 | -4.20 | -5.02% | 78.75 | 85.11 | 35806 | 28920.07 | 3.66% | 0.00 |
| 2025-11-27 | 78.47 | 83.60 | 4.81 | 6.10% | 78.47 | 83.99 | 36551 | 30120.40 | 3.74% | 0.00 |
| 2025-11-26 | 80.00 | 78.79 | -0.05 | -0.06% | 77.77 | 80.50 | 12860 | 10176.92 | 1.32% | 0.00 |
| 2025-11-25 | 78.80 | 78.84 | 0.74 | 0.95% | 77.54 | 80.60 | 17855 | 14128.63 | 1.83% | 0.00 |
| 2025-11-24 | 74.90 | 78.10 | 3.54 | 4.75% | 74.90 | 79.00 | 27924 | 21522.08 | 2.86% | 0.00 |
三孚新科(688359)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。
