| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 26.76 | 27.29 | 0.66 | 2.48% | 26.71 | 27.49 | 15132 | 4121.82 | 1.38% | 0.00 |
| 2025-12-19 | 26.61 | 26.63 | 0.02 | 0.08% | 26.61 | 27.08 | 10112 | 2712.15 | 0.92% | 0.00 |
| 2025-12-18 | 26.20 | 26.61 | 0.33 | 1.26% | 26.00 | 26.94 | 11745 | 3125.37 | 1.07% | 0.00 |
| 2025-12-17 | 26.35 | 26.28 | -0.02 | -0.08% | 25.56 | 26.82 | 14605 | 3798.25 | 1.33% | 0.00 |
| 2025-12-16 | 26.90 | 26.30 | -0.60 | -2.23% | 26.27 | 26.96 | 14575 | 3876.32 | 1.32% | 0.00 |
| 2025-12-15 | 27.14 | 26.90 | -0.24 | -0.88% | 26.71 | 27.35 | 13214 | 3572.84 | 1.20% | 0.00 |
| 2025-12-12 | 27.84 | 27.14 | -0.56 | -2.02% | 27.00 | 27.84 | 16452 | 4497.98 | 1.49% | 0.00 |
| 2025-12-11 | 28.08 | 27.70 | -0.22 | -0.79% | 27.41 | 28.08 | 16161 | 4484.79 | 1.47% | 0.00 |
| 2025-12-10 | 27.81 | 27.92 | 0.02 | 0.07% | 27.37 | 28.36 | 24240 | 6729.11 | 2.20% | 0.00 |
| 2025-12-09 | 26.99 | 27.90 | 0.76 | 2.80% | 26.99 | 28.85 | 32026 | 9032.49 | 2.91% | 0.00 |
| 2025-12-08 | 26.17 | 27.14 | 0.97 | 3.71% | 26.04 | 27.23 | 15341 | 4121.33 | 1.39% | 0.00 |
| 2025-12-05 | 25.95 | 26.17 | 0.22 | 0.85% | 25.44 | 26.24 | 13535 | 3503.73 | 1.23% | 0.00 |
| 2025-12-04 | 26.15 | 25.95 | -0.20 | -0.76% | 25.83 | 26.39 | 11969 | 3114.09 | 1.09% | 0.00 |
| 2025-12-03 | 27.12 | 26.15 | -0.75 | -2.79% | 25.91 | 27.12 | 13890 | 3654.17 | 1.26% | 0.00 |
| 2025-12-02 | 27.52 | 26.90 | -0.62 | -2.25% | 26.88 | 27.54 | 12982 | 3506.91 | 1.18% | 0.00 |
| 2025-12-01 | 27.37 | 27.52 | 0.20 | 0.73% | 27.21 | 27.77 | 15901 | 4374.30 | 1.44% | 0.00 |
| 2025-11-28 | 27.08 | 27.32 | 0.25 | 0.92% | 26.86 | 27.36 | 11996 | 3252.46 | 1.09% | 0.00 |
| 2025-11-27 | 26.95 | 27.07 | 0.15 | 0.56% | 26.80 | 27.48 | 12613 | 3424.97 | 1.15% | 0.00 |
| 2025-11-26 | 27.19 | 26.92 | -0.27 | -0.99% | 26.90 | 27.58 | 19681 | 5367.45 | 1.79% | 0.00 |
| 2025-11-25 | 26.89 | 27.19 | 0.48 | 1.80% | 26.77 | 27.65 | 26348 | 7205.16 | 2.39% | 0.00 |
| 2025-11-24 | 26.50 | 26.71 | 0.51 | 1.95% | 26.11 | 26.95 | 21348 | 5661.13 | 1.94% | 0.00 |
| 2025-11-21 | 27.60 | 26.20 | -1.87 | -6.66% | 25.79 | 27.86 | 29810 | 7935.42 | 2.71% | 0.00 |
| 2025-11-20 | 28.70 | 28.07 | -0.08 | -0.28% | 27.83 | 29.02 | 35433 | 10039.20 | 3.22% | 0.00 |
| 2025-11-19 | 29.00 | 28.15 | -0.84 | -2.90% | 28.05 | 29.60 | 49375 | 14191.51 | 4.49% | 0.00 |
| 2025-11-18 | 26.35 | 28.99 | 2.50 | 9.44% | 26.35 | 29.63 | 64399 | 18397.01 | 5.85% | 0.00 |
| 2025-11-17 | 26.97 | 26.49 | -0.16 | -0.60% | 26.40 | 26.97 | 10918 | 2901.54 | 0.99% | 0.00 |
| 2025-11-14 | 26.52 | 26.65 | -0.06 | -0.22% | 26.50 | 27.11 | 11148 | 2991.40 | 1.01% | 0.00 |
| 2025-11-13 | 26.73 | 26.71 | -0.10 | -0.37% | 26.51 | 27.01 | 10910 | 2918.60 | 0.99% | 0.00 |
| 2025-11-12 | 26.98 | 26.81 | -0.17 | -0.63% | 26.45 | 27.03 | 10196 | 2724.85 | 0.93% | 0.00 |
| 2025-11-11 | 26.48 | 26.98 | 0.22 | 0.82% | 26.45 | 27.39 | 13439 | 3638.97 | 1.22% | 0.00 |
| 2025-11-10 | 27.55 | 26.76 | -0.26 | -0.96% | 26.66 | 27.55 | 14531 | 3916.97 | 1.32% | 0.00 |
| 2025-11-07 | 27.26 | 27.02 | -0.34 | -1.24% | 26.71 | 27.26 | 10968 | 2959.35 | 1.00% | 2.00 |
| 2025-11-06 | 27.21 | 27.36 | 0.28 | 1.03% | 26.45 | 27.69 | 14930 | 4084.43 | 1.36% | 0.00 |
| 2025-11-05 | 26.56 | 27.08 | 0.13 | 0.48% | 26.47 | 27.25 | 12247 | 3310.20 | 1.11% | 0.00 |
| 2025-11-04 | 27.19 | 26.95 | -0.24 | -0.88% | 26.76 | 27.30 | 14442 | 3908.37 | 1.31% | 0.00 |
| 2025-11-03 | 26.92 | 27.19 | 0.29 | 1.08% | 26.63 | 27.26 | 20051 | 5418.82 | 1.82% | 0.00 |
| 2025-10-31 | 27.29 | 26.90 | 0.15 | 0.56% | 26.65 | 27.46 | 30027 | 8117.47 | 2.73% | 0.00 |
| 2025-10-30 | 27.66 | 26.75 | -0.95 | -3.43% | 26.66 | 27.69 | 18805 | 5074.30 | 1.71% | 0.00 |
| 2025-10-29 | 27.99 | 27.70 | -0.53 | -1.88% | 27.35 | 28.39 | 25405 | 7061.72 | 2.31% | 0.00 |
| 2025-10-28 | 26.55 | 28.23 | 1.42 | 5.30% | 26.41 | 28.38 | 37955 | 10517.46 | 3.45% | 3.00 |
| 2025-10-27 | 26.45 | 26.81 | 0.43 | 1.63% | 26.16 | 26.89 | 25184 | 6691.98 | 2.29% | 0.00 |
| 2025-10-24 | 25.90 | 26.38 | 0.59 | 2.29% | 25.54 | 26.44 | 20715 | 5403.00 | 1.88% | 0.00 |
| 2025-10-23 | 26.00 | 25.79 | -0.32 | -1.23% | 25.42 | 26.80 | 25921 | 6711.55 | 2.36% | 0.00 |
| 2025-10-22 | 24.52 | 26.11 | 1.63 | 6.66% | 24.30 | 26.86 | 36899 | 9551.48 | 3.35% | 0.00 |
| 2025-10-21 | 24.21 | 24.48 | 0.38 | 1.58% | 24.00 | 24.58 | 9353 | 2276.19 | 0.85% | 0.00 |
| 2025-10-20 | 23.76 | 24.10 | 0.48 | 2.03% | 23.76 | 24.58 | 10675 | 2581.35 | 0.97% | 0.00 |
| 2025-10-17 | 25.06 | 23.62 | -0.43 | -1.79% | 23.56 | 25.06 | 10565 | 2535.39 | 0.96% | 0.00 |
| 2025-10-16 | 24.15 | 24.05 | -0.30 | -1.23% | 24.03 | 25.25 | 13109 | 3205.84 | 1.19% | 0.00 |
| 2025-10-15 | 24.32 | 24.35 | 0.39 | 1.63% | 23.78 | 24.57 | 10776 | 2612.76 | 0.98% | 0.00 |
| 2025-10-14 | 24.89 | 23.96 | -0.92 | -3.70% | 23.74 | 25.30 | 12665 | 3087.88 | 1.15% | 0.00 |
| 2025-10-13 | 23.56 | 24.88 | 0.32 | 1.30% | 23.20 | 24.90 | 18575 | 4539.55 | 1.69% | 0.00 |
| 2025-10-10 | 25.55 | 24.56 | -0.96 | -3.76% | 24.45 | 25.64 | 21982 | 5461.12 | 2.00% | 0.00 |
| 2025-10-09 | 25.92 | 25.52 | -0.21 | -0.82% | 25.41 | 26.11 | 19191 | 4947.79 | 1.74% | 0.00 |
| 2025-09-30 | 26.95 | 25.73 | -1.24 | -4.60% | 25.68 | 27.06 | 25884 | 6775.54 | 2.35% | 0.00 |
| 2025-09-29 | 26.98 | 26.97 | 1.79 | 7.11% | 25.38 | 27.28 | 33481 | 8905.44 | 3.04% | 0.00 |
| 2025-09-26 | 25.63 | 25.18 | -0.70 | -2.70% | 25.18 | 25.99 | 12565 | 3212.25 | 1.14% | 0.00 |
| 2025-09-25 | 26.09 | 25.88 | -0.38 | -1.45% | 25.88 | 26.55 | 10607 | 2771.85 | 0.96% | 0.00 |
| 2025-09-24 | 25.75 | 26.26 | 0.38 | 1.47% | 25.51 | 26.39 | 13439 | 3505.87 | 1.22% | 0.00 |
| 2025-09-23 | 26.61 | 25.88 | -0.50 | -1.90% | 25.06 | 26.61 | 17199 | 4410.09 | 1.56% | 0.00 |
| 2025-09-22 | 26.50 | 26.38 | -0.01 | -0.04% | 25.85 | 26.78 | 11291 | 2978.99 | 1.03% | 0.00 |
| 2025-09-19 | 26.34 | 26.39 | 0.04 | 0.15% | 26.00 | 27.11 | 13533 | 3581.77 | 1.23% | 0.00 |
| 2025-09-18 | 26.53 | 26.35 | -0.39 | -1.46% | 26.24 | 27.66 | 20717 | 5580.98 | 1.88% | 0.00 |
| 2025-09-17 | 27.14 | 26.74 | -0.31 | -1.15% | 26.65 | 27.28 | 13858 | 3734.95 | 1.26% | 0.00 |
| 2025-09-16 | 25.51 | 27.05 | 0.75 | 2.85% | 25.51 | 27.23 | 20726 | 5540.59 | 1.88% | 0.00 |
| 2025-09-15 | 26.70 | 26.30 | -0.40 | -1.50% | 26.30 | 26.97 | 8323 | 2207.36 | 0.76% | 0.00 |
| 2025-09-12 | 26.98 | 26.70 | -0.27 | -1.00% | 26.45 | 27.28 | 12262 | 3283.06 | 1.11% | 0.00 |
| 2025-09-11 | 25.52 | 26.97 | 1.23 | 4.78% | 25.45 | 27.00 | 16861 | 4441.57 | 1.53% | 0.00 |
| 2025-09-10 | 25.84 | 25.74 | -0.10 | -0.39% | 25.43 | 26.12 | 12480 | 3216.89 | 1.13% | 0.00 |
| 2025-09-09 | 26.90 | 25.84 | -0.65 | -2.45% | 25.45 | 26.90 | 16125 | 4194.47 | 1.47% | 0.00 |
| 2025-09-08 | 26.20 | 26.49 | 0.23 | 0.88% | 25.73 | 26.61 | 15011 | 3933.46 | 1.36% | 0.00 |
| 2025-09-05 | 25.65 | 26.26 | 0.60 | 2.34% | 25.58 | 26.79 | 21145 | 5519.53 | 1.92% | 0.00 |
| 2025-09-04 | 26.68 | 25.66 | -0.42 | -1.61% | 25.18 | 26.71 | 20479 | 5341.46 | 1.86% | 0.00 |
| 2025-09-03 | 26.71 | 26.08 | -0.51 | -1.92% | 25.72 | 26.84 | 16466 | 4332.29 | 1.50% | 0.00 |
| 2025-09-02 | 28.00 | 26.59 | -1.40 | -5.00% | 26.05 | 28.01 | 26303 | 7013.53 | 2.39% | 0.00 |
| 2025-09-01 | 28.00 | 27.99 | 0.43 | 1.56% | 27.58 | 28.69 | 26784 | 7517.12 | 2.43% | 0.00 |
| 2025-08-29 | 28.21 | 27.56 | -0.65 | -2.30% | 27.07 | 28.52 | 24764 | 6790.22 | 2.25% | 0.00 |
| 2025-08-28 | 28.06 | 28.21 | 0.13 | 0.46% | 26.90 | 28.79 | 30289 | 8434.33 | 2.75% | 0.00 |
| 2025-08-27 | 28.71 | 28.08 | -0.80 | -2.77% | 28.08 | 29.69 | 31647 | 9167.56 | 2.88% | 0.00 |
| 2025-08-26 | 28.10 | 28.88 | 0.91 | 3.25% | 27.50 | 29.00 | 22622 | 6422.20 | 2.06% | 2.00 |
| 2025-08-25 | 28.10 | 27.97 | 0.24 | 0.87% | 27.76 | 28.39 | 19961 | 5605.03 | 1.81% | 0.00 |
三旺通信(688618)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。
