| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 26.080 | 26.740 | 0.650 | 2.49% | 26.080 | 27.040 | 8499 | 2266.913 | 0.75% |
| 2025-09-29 | 26.040 | 26.090 | 0.110 | 0.42% | 25.780 | 26.600 | 7070 | 1851.696 | 0.62% |
| 2025-09-26 | 26.680 | 25.980 | -0.840 | -3.13% | 25.910 | 26.680 | 9636 | 2526.188 | 0.85% |
| 2025-09-25 | 26.980 | 26.820 | -0.300 | -1.11% | 26.580 | 27.290 | 8838 | 2378.229 | 0.78% |
| 2025-09-24 | 26.860 | 27.120 | 0.250 | 0.93% | 26.210 | 27.390 | 12136 | 3245.715 | 1.07% |
| 2025-09-23 | 28.060 | 26.870 | -1.240 | -4.41% | 26.530 | 28.370 | 17962 | 4859.711 | 1.58% |
| 2025-09-22 | 28.490 | 28.110 | -0.120 | -0.43% | 28.000 | 28.900 | 7466 | 2113.812 | 0.66% |
| 2025-09-19 | 28.370 | 28.230 | -0.420 | -1.47% | 28.030 | 28.640 | 12359 | 3497.802 | 1.09% |
| 2025-09-18 | 29.510 | 28.650 | -0.800 | -2.72% | 28.580 | 30.200 | 22086 | 6497.751 | 1.94% |
| 2025-09-17 | 29.500 | 29.450 | -0.020 | -0.07% | 28.900 | 29.710 | 11129 | 3256.591 | 0.98% |
| 2025-09-16 | 29.850 | 29.470 | -0.160 | -0.54% | 29.180 | 29.880 | 8857 | 2606.961 | 0.78% |
| 2025-09-15 | 29.880 | 29.630 | -0.250 | -0.84% | 29.310 | 30.060 | 10183 | 3022.923 | 0.90% |
| 2025-09-12 | 30.000 | 29.880 | -0.130 | -0.43% | 29.500 | 30.480 | 15770 | 4715.413 | 1.39% |
| 2025-09-11 | 29.400 | 30.010 | 0.110 | 0.37% | 28.680 | 30.250 | 23662 | 6929.043 | 2.08% |
| 2025-09-10 | 30.100 | 29.900 | -0.190 | -0.63% | 29.660 | 30.590 | 11807 | 3546.275 | 1.04% |
| 2025-09-09 | 31.470 | 30.090 | -1.530 | -4.84% | 30.030 | 31.600 | 19186 | 5877.356 | 1.69% |
| 2025-09-08 | 31.800 | 31.620 | -0.320 | -1.00% | 30.980 | 32.300 | 21775 | 6836.894 | 1.92% |
| 2025-09-05 | 31.190 | 31.940 | 0.670 | 2.14% | 30.500 | 31.990 | 27289 | 8541.294 | 2.40% |
| 2025-09-04 | 31.870 | 31.270 | -0.600 | -1.88% | 30.160 | 33.130 | 35480 | 11329.622 | 3.12% |
| 2025-09-03 | 31.710 | 31.870 | 0.200 | 0.63% | 31.670 | 33.730 | 38414 | 12577.492 | 3.38% |
| 2025-09-02 | 32.500 | 31.670 | -0.190 | -0.60% | 31.130 | 33.060 | 40717 | 13152.582 | 3.59% |
| 2025-09-01 | 30.350 | 31.860 | 1.090 | 3.54% | 30.100 | 32.230 | 37933 | 11935.041 | 3.34% |
| 2025-08-29 | 29.010 | 30.770 | 1.660 | 5.70% | 28.900 | 31.090 | 35124 | 10623.352 | 3.09% |
| 2025-08-28 | 29.850 | 29.110 | -0.560 | -1.89% | 28.350 | 29.970 | 25465 | 7378.126 | 2.24% |
| 2025-08-27 | 30.550 | 29.670 | -1.040 | -3.39% | 29.580 | 31.040 | 26908 | 8101.100 | 2.37% |
| 2025-08-26 | 31.480 | 30.710 | -0.770 | -2.45% | 30.690 | 32.280 | 22556 | 7052.966 | 1.99% |
| 2025-08-25 | 31.100 | 31.480 | 0.760 | 2.47% | 30.210 | 31.960 | 27956 | 8697.450 | 2.46% |
| 2025-08-22 | 31.680 | 30.720 | -1.160 | -3.64% | 30.480 | 31.800 | 29352 | 9044.531 | 2.58% |
| 2025-08-21 | 32.300 | 31.880 | 0.220 | 0.69% | 31.500 | 33.180 | 31804 | 10230.883 | 2.80% |
| 2025-08-20 | 31.720 | 31.660 | -0.990 | -3.03% | 31.010 | 32.800 | 42553 | 13487.732 | 3.75% |
| 2025-08-19 | 30.950 | 32.650 | 2.000 | 6.53% | 30.720 | 35.170 | 75058 | 24961.500 | 6.61% |
| 2025-08-18 | 29.780 | 30.650 | 1.120 | 3.79% | 29.580 | 30.650 | 32043 | 9650.988 | 2.82% |
| 2025-08-15 | 29.800 | 29.530 | -0.390 | -1.30% | 29.060 | 30.300 | 39575 | 11732.955 | 3.48% |
| 2025-08-14 | 31.400 | 29.920 | -1.360 | -4.35% | 29.830 | 31.400 | 31634 | 9660.872 | 2.79% |
| 2025-08-13 | 29.940 | 31.280 | 1.190 | 3.95% | 29.690 | 31.550 | 43925 | 13470.982 | 3.87% |
| 2025-08-12 | 31.150 | 30.090 | -0.840 | -2.72% | 29.920 | 31.240 | 30233 | 9165.299 | 2.66% |
| 2025-08-11 | 29.890 | 30.930 | 0.620 | 2.05% | 29.750 | 31.310 | 34467 | 10528.561 | 3.04% |
| 2025-08-08 | 29.980 | 30.310 | -0.250 | -0.82% | 29.930 | 30.770 | 31227 | 9464.493 | 2.75% |
| 2025-08-07 | 31.060 | 30.560 | -0.710 | -2.27% | 30.480 | 32.000 | 43107 | 13351.315 | 3.80% |
| 2025-08-06 | 32.480 | 31.270 | -2.030 | -6.10% | 31.020 | 33.690 | 66584 | 21327.889 | 5.86% |
| 2025-08-05 | 34.890 | 33.300 | -0.070 | -0.21% | 32.860 | 36.680 | 90697 | 31644.010 | 7.99% |
| 2025-08-04 | 30.870 | 33.370 | 2.150 | 6.89% | 29.700 | 33.390 | 74015 | 23168.199 | 6.52% |
| 2025-08-01 | 34.400 | 31.220 | -3.280 | -9.51% | 31.000 | 34.400 | 84333 | 27461.021 | 7.43% |
| 2025-07-31 | 34.720 | 34.500 | -1.720 | -4.75% | 33.760 | 37.190 | 96803 | 34192.402 | 8.52% |
| 2025-07-30 | 32.900 | 36.220 | 1.380 | 3.96% | 32.700 | 39.870 | 133306 | 48205.355 | 11.74% |
| 2025-07-29 | 28.840 | 34.840 | 5.990 | 20.76% | 28.840 | 37.370 | 143874 | 48338.469 | 12.67% |
| 2025-07-28 | 28.480 | 28.850 | -0.650 | -2.20% | 28.350 | 30.500 | 62708 | 18272.271 | 5.52% |
| 2025-07-25 | 28.050 | 29.500 | 2.440 | 9.02% | 28.050 | 32.150 | 101811 | 30632.180 | 8.97% |
| 2025-07-24 | 26.230 | 27.060 | 0.460 | 1.73% | 25.500 | 27.850 | 58283 | 15547.491 | 5.13% |
| 2025-07-23 | 24.980 | 26.600 | 1.460 | 5.81% | 24.840 | 28.000 | 65955 | 17655.660 | 5.81% |
| 2025-07-22 | 25.480 | 25.140 | -0.560 | -2.18% | 25.070 | 26.480 | 24219 | 6244.057 | 2.13% |
| 2025-07-21 | 24.980 | 25.700 | 0.480 | 1.90% | 24.800 | 26.150 | 27489 | 7030.778 | 2.42% |
| 2025-07-18 | 24.390 | 25.220 | 0.790 | 3.23% | 24.000 | 25.420 | 24149 | 6002.669 | 2.13% |
| 2025-07-17 | 24.200 | 24.430 | 0.450 | 1.88% | 23.860 | 24.650 | 17438 | 4261.783 | 1.54% |
| 2025-07-16 | 24.140 | 23.980 | -0.110 | -0.46% | 23.820 | 24.320 | 8067 | 1936.472 | 0.71% |
| 2025-07-15 | 24.580 | 24.090 | -0.610 | -2.47% | 23.700 | 24.690 | 13682 | 3289.783 | 1.20% |
| 2025-07-14 | 24.070 | 24.700 | 0.690 | 2.87% | 23.770 | 24.950 | 20207 | 4961.079 | 1.78% |
| 2025-07-11 | 24.100 | 24.010 | -0.130 | -0.54% | 23.870 | 24.550 | 10875 | 2630.903 | 0.96% |
| 2025-07-10 | 23.750 | 24.140 | 0.340 | 1.43% | 23.510 | 24.170 | 11512 | 2758.353 | 1.01% |
| 2025-07-09 | 24.660 | 23.800 | -0.750 | -3.05% | 23.610 | 24.660 | 20273 | 4870.149 | 1.79% |
| 2025-07-08 | 24.500 | 24.550 | -0.050 | -0.20% | 24.200 | 25.180 | 17480 | 4286.249 | 1.54% |
| 2025-07-07 | 25.780 | 24.600 | -1.150 | -4.47% | 24.550 | 26.000 | 26336 | 6568.227 | 2.32% |
| 2025-07-04 | 25.120 | 25.750 | 0.540 | 2.14% | 25.000 | 25.930 | 37015 | 9462.037 | 3.26% |
| 2025-07-03 | 24.200 | 25.210 | 0.980 | 4.04% | 24.200 | 25.680 | 29491 | 7414.678 | 2.60% |
| 2025-07-02 | 25.160 | 24.230 | -1.060 | -4.19% | 24.060 | 25.160 | 20355 | 4985.129 | 1.79% |
| 2025-07-01 | 24.750 | 25.290 | 0.630 | 2.55% | 24.510 | 25.800 | 25476 | 6427.596 | 2.24% |
| 2025-06-30 | 24.480 | 24.660 | 0.290 | 1.19% | 24.220 | 24.750 | 12926 | 3159.415 | 1.14% |
| 2025-06-27 | 23.880 | 24.370 | 0.620 | 2.61% | 23.620 | 24.650 | 16898 | 4087.729 | 1.49% |
| 2025-06-26 | 24.000 | 23.750 | -0.400 | -1.66% | 23.680 | 24.370 | 14372 | 3449.138 | 1.27% |
| 2025-06-25 | 24.570 | 24.150 | -0.230 | -0.94% | 23.600 | 24.650 | 18278 | 4384.198 | 1.61% |
| 2025-06-24 | 24.040 | 24.380 | 0.330 | 1.37% | 23.940 | 24.530 | 14114 | 3430.399 | 1.24% |
| 2025-06-23 | 23.610 | 24.050 | 0.440 | 1.86% | 23.210 | 24.060 | 13594 | 3217.366 | 1.20% |
| 2025-06-20 | 24.280 | 23.610 | -0.690 | -2.84% | 23.450 | 24.370 | 18199 | 4356.070 | 1.60% |
| 2025-06-19 | 25.010 | 24.300 | -0.760 | -3.03% | 24.130 | 25.400 | 23890 | 5891.468 | 2.10% |
| 2025-06-18 | 26.430 | 25.060 | -0.250 | -0.99% | 25.000 | 26.430 | 31534 | 8139.253 | 2.78% |
| 2025-06-17 | 25.340 | 25.310 | 0.470 | 1.89% | 24.800 | 26.970 | 36485 | 9364.106 | 3.21% |
| 2025-06-16 | 25.020 | 24.840 | 0.140 | 0.57% | 24.560 | 25.450 | 23795 | 5923.042 | 2.10% |
| 2025-06-13 | 26.390 | 24.700 | -1.960 | -7.35% | 24.580 | 26.880 | 42220 | 10756.250 | 3.72% |
| 2025-06-12 | 26.320 | 26.660 | -0.090 | -0.34% | 26.210 | 27.230 | 36202 | 9650.286 | 3.19% |
| 2025-06-11 | 27.410 | 26.750 | -0.650 | -2.37% | 26.270 | 28.880 | 57030 | 15468.825 | 5.02% |
三元基因(837344)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。
