| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 32.90 | 31.40 | -1.88 | -5.65% | 31.14 | 33.19 | 44779 | 14259.79 | 2.62% |
| 2025-11-20 | 33.50 | 33.28 | 0.07 | 0.21% | 32.82 | 33.83 | 28331 | 9404.67 | 1.66% |
| 2025-11-19 | 34.25 | 33.21 | -0.97 | -2.84% | 33.15 | 34.27 | 27477 | 9212.16 | 1.61% |
| 2025-11-18 | 35.10 | 34.18 | -0.86 | -2.45% | 34.04 | 35.10 | 31809 | 10940.81 | 1.86% |
| 2025-11-17 | 35.40 | 35.04 | -0.47 | -1.32% | 34.85 | 35.83 | 30753 | 10812.28 | 1.80% |
| 2025-11-14 | 35.03 | 35.51 | 0.39 | 1.11% | 34.91 | 36.19 | 42711 | 15258.76 | 2.50% |
| 2025-11-13 | 35.70 | 35.12 | -0.69 | -1.93% | 34.93 | 35.97 | 39767 | 14039.28 | 2.33% |
| 2025-11-12 | 36.10 | 35.81 | -0.29 | -0.80% | 35.80 | 36.52 | 44111 | 15934.13 | 2.58% |
| 2025-11-11 | 35.65 | 36.10 | 0.50 | 1.40% | 35.48 | 36.30 | 50498 | 18152.83 | 2.96% |
| 2025-11-10 | 34.75 | 35.60 | 0.86 | 2.48% | 34.10 | 36.48 | 73517 | 25843.31 | 4.30% |
| 2025-11-07 | 34.10 | 34.74 | 0.44 | 1.28% | 33.82 | 34.97 | 50268 | 17388.53 | 2.94% |
| 2025-11-06 | 33.95 | 34.30 | 0.35 | 1.03% | 33.78 | 34.40 | 34728 | 11834.25 | 2.03% |
| 2025-11-05 | 33.80 | 33.95 | -0.30 | -0.88% | 33.23 | 34.34 | 42657 | 14426.56 | 2.50% |
| 2025-11-04 | 34.37 | 34.25 | -0.13 | -0.38% | 33.89 | 34.71 | 32042 | 10938.42 | 1.88% |
| 2025-11-03 | 34.82 | 34.38 | -0.63 | -1.80% | 33.70 | 34.94 | 42908 | 14628.81 | 2.51% |
| 2025-10-31 | 34.60 | 35.01 | 0.21 | 0.60% | 34.50 | 35.50 | 41936 | 14695.69 | 2.45% |
| 2025-10-30 | 36.00 | 34.80 | -1.20 | -3.33% | 34.80 | 36.30 | 42765 | 15074.98 | 2.50% |
| 2025-10-29 | 37.13 | 36.00 | -1.14 | -3.07% | 35.62 | 37.68 | 59598 | 21653.70 | 3.49% |
| 2025-10-28 | 36.56 | 37.14 | 0.27 | 0.73% | 36.25 | 37.32 | 62280 | 23030.99 | 3.65% |
| 2025-10-27 | 34.28 | 36.87 | 3.00 | 8.86% | 34.25 | 37.20 | 135190 | 49389.70 | 7.91% |
| 2025-10-24 | 33.40 | 33.87 | 0.42 | 1.26% | 33.40 | 34.25 | 37313 | 12668.88 | 2.18% |
| 2025-10-23 | 33.32 | 33.45 | 0.15 | 0.45% | 32.58 | 33.50 | 27109 | 8934.70 | 1.59% |
| 2025-10-22 | 33.58 | 33.30 | -0.25 | -0.75% | 33.12 | 33.83 | 29192 | 9760.25 | 1.71% |
| 2025-10-21 | 33.40 | 33.55 | 0.13 | 0.39% | 33.03 | 33.74 | 28306 | 9477.48 | 1.66% |
| 2025-10-20 | 32.66 | 33.42 | 0.97 | 2.99% | 32.66 | 33.55 | 40964 | 13597.23 | 2.40% |
| 2025-10-17 | 33.63 | 32.45 | -1.18 | -3.51% | 32.40 | 33.79 | 32563 | 10698.80 | 1.91% |
| 2025-10-16 | 33.93 | 33.63 | -0.49 | -1.44% | 33.58 | 34.40 | 33520 | 11381.35 | 1.96% |
| 2025-10-15 | 34.28 | 34.12 | -0.14 | -0.41% | 33.74 | 34.60 | 43572 | 14842.41 | 2.55% |
| 2025-10-14 | 33.08 | 34.26 | 1.18 | 3.57% | 32.64 | 34.71 | 91087 | 30840.19 | 5.33% |
| 2025-10-13 | 32.35 | 33.08 | -1.28 | -3.73% | 31.50 | 33.47 | 78339 | 25724.48 | 4.59% |
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。
