| 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 | 30.05 | 31.46 | 1.42 | 4.73% | 30.01 | 31.85 | 44195 | 13816.55 | 2.59% |
| 2026-03-24 | 29.68 | 30.04 | 0.80 | 2.74% | 29.09 | 30.05 | 28144 | 8330.36 | 1.65% |
| 2026-03-23 | 30.64 | 29.24 | -2.21 | -7.03% | 28.55 | 30.85 | 60425 | 18100.46 | 3.54% |
| 2026-03-20 | 31.77 | 31.45 | -0.13 | -0.41% | 31.38 | 32.48 | 39719 | 12717.93 | 2.32% |
| 2026-03-19 | 31.57 | 31.58 | -0.15 | -0.47% | 31.31 | 32.11 | 34738 | 11028.60 | 2.03% |
| 2026-03-18 | 31.80 | 31.73 | -0.27 | -0.84% | 29.92 | 32.10 | 62496 | 19290.42 | 3.66% |
| 2026-03-17 | 32.85 | 32.00 | -0.79 | -2.41% | 31.86 | 32.88 | 40004 | 12883.23 | 2.34% |
| 2026-03-16 | 31.98 | 32.79 | 0.98 | 3.08% | 31.70 | 32.85 | 59165 | 19278.16 | 3.46% |
| 2026-03-13 | 31.37 | 31.81 | 0.42 | 1.34% | 31.01 | 32.36 | 43620 | 13883.51 | 2.55% |
| 2026-03-12 | 31.56 | 31.39 | -0.30 | -0.95% | 31.12 | 31.80 | 19804 | 6225.97 | 1.16% |
| 2026-03-11 | 31.21 | 31.69 | 0.52 | 1.67% | 31.00 | 31.85 | 28034 | 8860.98 | 1.64% |
| 2026-03-10 | 30.72 | 31.17 | 0.72 | 2.36% | 30.70 | 31.21 | 22518 | 6995.69 | 1.32% |
| 2026-03-09 | 30.61 | 30.45 | -0.46 | -1.49% | 29.77 | 30.61 | 27636 | 8349.16 | 1.62% |
| 2026-03-06 | 30.65 | 30.91 | -0.07 | -0.23% | 30.61 | 31.10 | 15185 | 4691.49 | 0.89% |
| 2026-03-05 | 30.37 | 30.98 | 1.21 | 4.06% | 30.37 | 31.31 | 29335 | 9091.36 | 1.72% |
| 2026-03-04 | 30.00 | 29.77 | -0.53 | -1.75% | 29.67 | 30.58 | 22942 | 6896.15 | 1.34% |
| 2026-03-03 | 31.67 | 30.30 | -1.38 | -4.36% | 30.27 | 32.18 | 34527 | 10716.97 | 2.02% |
| 2026-03-02 | 31.26 | 31.68 | -0.26 | -0.81% | 31.16 | 31.89 | 26535 | 8373.84 | 1.55% |
| 2026-02-27 | 31.83 | 31.94 | -0.06 | -0.19% | 31.48 | 32.00 | 18988 | 6026.87 | 1.11% |
| 2026-02-26 | 32.02 | 32.00 | 0.04 | 0.13% | 31.77 | 32.06 | 18772 | 5986.65 | 1.10% |
| 2026-02-25 | 31.80 | 31.96 | 0.08 | 0.25% | 31.66 | 32.07 | 20378 | 6499.83 | 1.19% |
| 2026-02-24 | 31.59 | 31.88 | 0.53 | 1.69% | 31.51 | 32.00 | 26378 | 8398.04 | 1.54% |
| 2026-02-13 | 30.99 | 31.35 | 0.23 | 0.74% | 30.98 | 31.59 | 23063 | 7233.98 | 1.35% |
| 2026-02-12 | 31.13 | 31.12 | 0.00 | 0.00% | 30.88 | 31.30 | 17588 | 5484.25 | 1.03% |
| 2026-02-11 | 30.97 | 31.12 | 0.15 | 0.48% | 30.82 | 31.28 | 15702 | 4889.94 | 0.92% |
| 2026-02-10 | 30.91 | 30.97 | 0.07 | 0.23% | 30.66 | 31.19 | 19120 | 5922.99 | 1.12% |
| 2026-02-09 | 30.77 | 30.90 | 0.54 | 1.78% | 30.60 | 30.97 | 25133 | 7735.93 | 1.47% |
| 2026-02-06 | 30.28 | 30.36 | -0.03 | -0.10% | 30.10 | 30.68 | 19960 | 6085.83 | 1.17% |
| 2026-02-05 | 30.61 | 30.39 | -0.24 | -0.78% | 30.28 | 30.79 | 19931 | 6080.10 | 1.17% |
| 2026-02-04 | 30.60 | 30.63 | -0.03 | -0.10% | 30.33 | 30.88 | 19338 | 5911.42 | 1.13% |
| 2026-02-03 | 30.30 | 30.66 | 0.57 | 1.89% | 30.23 | 30.69 | 23587 | 7188.34 | 1.38% |
| 2026-02-02 | 31.22 | 30.09 | -0.91 | -2.94% | 29.98 | 31.22 | 33126 | 10118.60 | 1.94% |
| 2026-01-30 | 30.70 | 31.00 | 0.23 | 0.75% | 30.33 | 31.09 | 28042 | 8619.88 | 1.64% |
| 2026-01-29 | 31.02 | 30.77 | -0.33 | -1.06% | 30.61 | 31.45 | 30241 | 9356.90 | 1.77% |
| 2026-01-28 | 31.83 | 31.10 | -0.81 | -2.54% | 31.07 | 31.88 | 36485 | 11412.43 | 2.14% |
| 2026-01-27 | 31.70 | 31.91 | 0.14 | 0.44% | 30.78 | 31.93 | 36989 | 11612.91 | 2.16% |
| 2026-01-26 | 33.31 | 31.77 | -1.62 | -4.85% | 31.51 | 33.35 | 69423 | 22286.95 | 4.06% |
| 2026-01-23 | 32.78 | 33.39 | 0.58 | 1.77% | 32.61 | 33.50 | 51061 | 16882.05 | 2.99% |
| 2026-01-22 | 34.01 | 32.81 | -1.24 | -3.64% | 32.46 | 34.05 | 72994 | 24112.15 | 4.27% |
| 2026-01-21 | 33.61 | 34.05 | 0.39 | 1.16% | 33.14 | 34.17 | 35624 | 12072.09 | 2.09% |
| 2026-01-20 | 34.83 | 33.66 | -1.12 | -3.22% | 33.28 | 35.00 | 54677 | 18566.86 | 3.20% |
| 2026-01-19 | 35.00 | 34.78 | -0.23 | -0.66% | 34.60 | 35.15 | 37932 | 13214.04 | 2.22% |
| 2026-01-16 | 34.80 | 35.01 | 0.27 | 0.78% | 34.42 | 35.14 | 56828 | 19781.37 | 3.33% |
| 2026-01-15 | 35.40 | 34.74 | -0.53 | -1.50% | 34.45 | 35.69 | 56558 | 19747.95 | 3.31% |
| 2026-01-14 | 34.39 | 35.27 | 0.96 | 2.80% | 33.95 | 35.46 | 89606 | 31160.85 | 5.24% |
| 2026-01-13 | 35.09 | 34.31 | -0.72 | -2.06% | 34.27 | 35.60 | 67278 | 23458.85 | 3.94% |
| 2026-01-12 | 34.70 | 35.03 | -0.18 | -0.51% | 34.40 | 35.15 | 77189 | 26916.21 | 4.52% |
| 2026-01-09 | 33.52 | 35.21 | 1.70 | 5.07% | 33.50 | 35.50 | 97093 | 33850.53 | 5.68% |
| 2026-01-08 | 33.40 | 33.51 | -0.04 | -0.12% | 33.11 | 33.88 | 40328 | 13534.92 | 2.36% |
| 2026-01-07 | 34.41 | 33.55 | -0.55 | -1.61% | 33.41 | 34.85 | 50605 | 17230.06 | 2.96% |
| 2026-01-06 | 33.70 | 34.10 | 0.70 | 2.10% | 33.42 | 34.30 | 47881 | 16310.98 | 2.80% |
| 2026-01-05 | 33.47 | 33.40 | -0.08 | -0.24% | 33.11 | 33.67 | 43760 | 14616.66 | 2.56% |
| 2025-12-31 | 33.76 | 33.48 | -0.23 | -0.68% | 33.18 | 33.82 | 23387 | 7825.88 | 1.37% |
| 2025-12-30 | 33.10 | 33.71 | 0.49 | 1.48% | 32.89 | 33.88 | 33803 | 11340.45 | 1.98% |
| 2025-12-29 | 33.50 | 33.22 | -0.48 | -1.42% | 33.03 | 33.76 | 30967 | 10330.77 | 1.81% |
| 2025-12-26 | 33.67 | 33.70 | -0.19 | -0.56% | 33.45 | 34.36 | 34633 | 11733.96 | 2.03% |
| 2025-12-25 | 33.70 | 33.89 | 0.21 | 0.62% | 33.66 | 34.35 | 35679 | 12122.87 | 2.09% |
| 2025-12-24 | 33.00 | 33.68 | 0.65 | 1.97% | 32.88 | 33.83 | 45103 | 15102.52 | 2.64% |
| 2025-12-23 | 32.85 | 33.03 | 0.07 | 0.21% | 32.40 | 33.38 | 38416 | 12648.47 | 2.25% |
| 2025-12-22 | 32.92 | 32.96 | 0.34 | 1.04% | 32.00 | 33.48 | 38995 | 12899.45 | 2.28% |
| 2025-12-19 | 31.90 | 32.62 | 0.81 | 2.55% | 31.87 | 33.00 | 41902 | 13659.27 | 2.45% |
| 2025-12-18 | 31.80 | 31.81 | -0.24 | -0.75% | 31.52 | 32.42 | 29755 | 9541.81 | 1.74% |
| 2025-12-17 | 31.85 | 32.05 | -0.13 | -0.40% | 31.00 | 32.15 | 42538 | 13443.27 | 2.49% |
| 2025-12-16 | 32.60 | 32.18 | -0.75 | -2.28% | 31.54 | 32.66 | 51527 | 16548.61 | 3.02% |
| 2025-12-15 | 31.24 | 32.93 | 1.50 | 4.77% | 30.89 | 33.69 | 102699 | 33385.63 | 6.01% |
| 2025-12-12 | 30.92 | 31.43 | 0.46 | 1.49% | 30.55 | 32.40 | 60680 | 19025.80 | 3.55% |
| 2025-12-11 | 32.08 | 30.97 | -1.18 | -3.67% | 30.92 | 32.23 | 48461 | 15250.38 | 2.84% |
| 2025-12-10 | 33.36 | 32.15 | -1.19 | -3.57% | 32.00 | 33.63 | 62186 | 20228.13 | 3.64% |
| 2025-12-09 | 33.41 | 33.34 | -0.36 | -1.07% | 32.80 | 33.62 | 44692 | 14906.11 | 2.62% |
| 2025-12-08 | 33.31 | 33.70 | 0.73 | 2.21% | 33.13 | 34.80 | 77078 | 25924.61 | 4.51% |
| 2025-12-05 | 32.82 | 32.97 | -0.59 | -1.76% | 31.50 | 33.10 | 72678 | 23551.73 | 4.25% |
| 2025-12-04 | 33.01 | 33.56 | 1.38 | 4.29% | 32.61 | 34.28 | 102762 | 34336.26 | 6.01% |
| 2025-12-03 | 33.11 | 32.18 | -0.53 | -1.62% | 32.14 | 33.16 | 31804 | 10318.06 | 1.86% |
| 2025-12-02 | 32.29 | 32.71 | 0.42 | 1.30% | 32.05 | 33.12 | 48069 | 15759.03 | 2.81% |
| 2025-12-01 | 32.44 | 32.29 | -0.15 | -0.46% | 32.21 | 32.60 | 26344 | 8524.37 | 1.54% |
| 2025-11-28 | 32.10 | 32.44 | 0.32 | 1.00% | 31.70 | 32.65 | 28392 | 9152.93 | 1.66% |
| 2025-11-27 | 31.85 | 32.12 | 0.30 | 0.94% | 31.70 | 32.50 | 28183 | 9053.92 | 1.65% |
| 2025-11-26 | 31.80 | 31.82 | 0.02 | 0.06% | 31.61 | 32.36 | 27144 | 8663.81 | 1.59% |
| 2025-11-25 | 31.48 | 31.80 | 0.50 | 1.60% | 31.35 | 32.28 | 28111 | 8972.98 | 1.65% |
| 2025-11-24 | 31.60 | 31.30 | -0.10 | -0.32% | 30.00 | 31.66 | 41987 | 12968.82 | 2.46% |
宸展光电(003019)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。
