| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 14.30 | 14.54 | 0.15 | 1.04% | 14.26 | 14.62 | 86930 | 12610.21 | 1.41% |
| 2025-12-11 | 14.30 | 14.39 | 0.07 | 0.49% | 14.19 | 14.74 | 88459 | 12793.09 | 1.43% |
| 2025-12-10 | 14.36 | 14.32 | -0.08 | -0.56% | 14.27 | 14.47 | 58772 | 8437.35 | 0.95% |
| 2025-12-09 | 14.40 | 14.40 | 0.00 | 0.00% | 14.33 | 14.52 | 59639 | 8600.58 | 0.97% |
| 2025-12-08 | 14.65 | 14.40 | -0.07 | -0.48% | 14.37 | 14.66 | 98175 | 14186.86 | 1.59% |
| 2025-12-05 | 13.97 | 14.47 | 0.49 | 3.51% | 13.92 | 15.07 | 181517 | 26425.55 | 2.94% |
| 2025-12-04 | 14.18 | 13.98 | -0.17 | -1.20% | 13.98 | 14.23 | 31874 | 4474.18 | 0.52% |
| 2025-12-03 | 14.07 | 14.15 | 0.09 | 0.64% | 13.99 | 14.24 | 43818 | 6196.63 | 0.71% |
| 2025-12-02 | 14.05 | 14.06 | 0.01 | 0.07% | 13.93 | 14.17 | 32981 | 4630.95 | 0.53% |
| 2025-12-01 | 13.85 | 14.05 | 0.19 | 1.37% | 13.80 | 14.22 | 54131 | 7603.40 | 0.88% |
| 2025-11-28 | 13.68 | 13.86 | 0.19 | 1.39% | 13.53 | 13.88 | 31000 | 4265.72 | 0.50% |
| 2025-11-27 | 13.70 | 13.67 | -0.02 | -0.15% | 13.64 | 13.80 | 19911 | 2731.74 | 0.32% |
| 2025-11-26 | 13.93 | 13.69 | -0.21 | -1.51% | 13.66 | 13.98 | 29848 | 4116.95 | 0.48% |
| 2025-11-25 | 13.69 | 13.90 | 0.27 | 1.98% | 13.65 | 14.11 | 48364 | 6737.94 | 0.78% |
| 2025-11-24 | 13.68 | 13.63 | -0.04 | -0.29% | 13.51 | 13.84 | 32770 | 4470.90 | 0.53% |
| 2025-11-21 | 14.10 | 13.67 | -0.45 | -3.19% | 13.66 | 14.10 | 51438 | 7113.68 | 0.83% |
| 2025-11-20 | 14.00 | 14.12 | 0.15 | 1.07% | 13.92 | 14.20 | 37460 | 5282.03 | 0.61% |
| 2025-11-19 | 14.10 | 13.97 | -0.11 | -0.78% | 13.88 | 14.15 | 39324 | 5493.42 | 0.64% |
| 2025-11-18 | 14.27 | 14.08 | -0.18 | -1.26% | 14.05 | 14.34 | 40758 | 5767.51 | 0.66% |
| 2025-11-17 | 14.15 | 14.26 | 0.07 | 0.49% | 14.02 | 14.34 | 39569 | 5622.64 | 0.64% |
| 2025-11-14 | 14.15 | 14.19 | 0.01 | 0.07% | 14.15 | 14.32 | 44930 | 6404.80 | 0.73% |
| 2025-11-13 | 14.13 | 14.18 | 0.01 | 0.07% | 14.02 | 14.20 | 42189 | 5953.58 | 0.68% |
| 2025-11-12 | 14.08 | 14.17 | 0.10 | 0.71% | 14.05 | 14.31 | 66186 | 9386.48 | 1.07% |
| 2025-11-11 | 14.08 | 14.07 | 0.00 | 0.00% | 14.05 | 14.14 | 38316 | 5397.24 | 0.62% |
| 2025-11-10 | 14.13 | 14.07 | 0.02 | 0.14% | 13.97 | 14.15 | 37155 | 5215.27 | 0.60% |
| 2025-11-07 | 14.04 | 14.05 | 0.01 | 0.07% | 13.93 | 14.10 | 46603 | 6540.64 | 0.75% |
| 2025-11-06 | 14.05 | 14.04 | 0.02 | 0.14% | 13.95 | 14.09 | 49629 | 6961.03 | 0.80% |
| 2025-11-05 | 13.81 | 14.02 | 0.10 | 0.72% | 13.78 | 14.10 | 59604 | 8337.01 | 0.97% |
| 2025-11-04 | 13.80 | 13.92 | 0.08 | 0.58% | 13.76 | 13.96 | 43874 | 6089.27 | 0.71% |
| 2025-11-03 | 13.79 | 13.84 | 0.16 | 1.17% | 13.65 | 13.89 | 28378 | 3913.36 | 0.46% |
| 2025-10-31 | 13.68 | 13.68 | -0.02 | -0.15% | 13.65 | 13.77 | 29782 | 4081.35 | 0.48% |
| 2025-10-30 | 13.78 | 13.70 | -0.16 | -1.15% | 13.64 | 13.83 | 30462 | 4182.26 | 0.49% |
| 2025-10-29 | 13.92 | 13.86 | -0.03 | -0.22% | 13.70 | 13.94 | 32899 | 4545.88 | 0.53% |
| 2025-10-28 | 13.95 | 13.89 | 0.00 | 0.00% | 13.83 | 14.05 | 38852 | 5406.85 | 0.63% |
| 2025-10-27 | 13.79 | 13.89 | 0.16 | 1.17% | 13.72 | 13.94 | 52142 | 7223.79 | 0.84% |
| 2025-10-24 | 13.80 | 13.73 | -0.07 | -0.51% | 13.66 | 13.80 | 29214 | 4006.44 | 0.47% |
| 2025-10-23 | 13.64 | 13.80 | 0.12 | 0.88% | 13.58 | 13.84 | 35893 | 4939.76 | 0.58% |
| 2025-10-22 | 13.57 | 13.68 | 0.02 | 0.15% | 13.57 | 13.78 | 31154 | 4271.61 | 0.50% |
| 2025-10-21 | 13.40 | 13.66 | 0.26 | 1.94% | 13.33 | 13.68 | 34831 | 4732.37 | 0.56% |
| 2025-10-20 | 13.44 | 13.40 | 0.01 | 0.07% | 13.33 | 13.51 | 27066 | 3629.23 | 0.44% |
| 2025-10-17 | 13.49 | 13.39 | -0.08 | -0.59% | 13.38 | 13.59 | 28635 | 3863.70 | 0.46% |
| 2025-10-16 | 13.60 | 13.47 | -0.12 | -0.88% | 13.41 | 13.62 | 20204 | 2723.96 | 0.33% |
| 2025-10-15 | 13.44 | 13.59 | 0.10 | 0.74% | 13.42 | 13.62 | 23886 | 3234.59 | 0.39% |
| 2025-10-14 | 13.50 | 13.49 | 0.08 | 0.60% | 13.41 | 13.56 | 29400 | 3968.00 | 0.48% |
| 2025-10-13 | 13.27 | 13.41 | -0.18 | -1.32% | 13.15 | 13.49 | 31539 | 4211.76 | 0.51% |
| 2025-10-10 | 13.32 | 13.59 | 0.30 | 2.26% | 13.29 | 13.59 | 40613 | 5484.30 | 0.66% |
| 2025-10-09 | 13.29 | 13.29 | 0.03 | 0.23% | 13.20 | 13.36 | 27603 | 3668.10 | 0.45% |
| 2025-09-30 | 13.45 | 13.26 | -0.17 | -1.27% | 13.24 | 13.48 | 26721 | 3554.24 | 0.43% |
| 2025-09-29 | 13.26 | 13.43 | 0.15 | 1.13% | 13.07 | 13.48 | 32348 | 4306.50 | 0.52% |
| 2025-09-26 | 13.27 | 13.28 | -0.07 | -0.52% | 13.23 | 13.41 | 21423 | 2854.97 | 0.35% |
| 2025-09-25 | 13.47 | 13.35 | -0.14 | -1.04% | 13.27 | 13.49 | 31054 | 4151.69 | 0.50% |
| 2025-09-24 | 13.38 | 13.49 | 0.10 | 0.75% | 13.30 | 13.52 | 28213 | 3796.44 | 0.46% |
| 2025-09-23 | 13.49 | 13.39 | -0.14 | -1.03% | 13.03 | 13.53 | 44155 | 5847.79 | 0.72% |
| 2025-09-22 | 13.39 | 13.53 | 0.12 | 0.89% | 13.33 | 13.53 | 29820 | 3999.86 | 0.48% |
| 2025-09-19 | 13.50 | 13.41 | -0.08 | -0.59% | 13.31 | 13.57 | 34346 | 4600.92 | 0.56% |
| 2025-09-18 | 13.78 | 13.49 | -0.32 | -2.32% | 13.43 | 13.83 | 50001 | 6805.06 | 0.81% |
| 2025-09-17 | 13.85 | 13.81 | 0.00 | 0.00% | 13.75 | 13.88 | 23623 | 3264.69 | 0.38% |
| 2025-09-16 | 13.83 | 13.81 | -0.02 | -0.14% | 13.71 | 13.83 | 23738 | 3268.96 | 0.38% |
| 2025-09-15 | 13.79 | 13.83 | -0.02 | -0.14% | 13.76 | 13.95 | 23919 | 3307.84 | 0.39% |
| 2025-09-12 | 13.84 | 13.85 | 0.02 | 0.14% | 13.74 | 13.88 | 26406 | 3649.88 | 0.43% |
| 2025-09-11 | 13.73 | 13.83 | 0.09 | 0.66% | 13.63 | 13.83 | 32549 | 4471.18 | 0.53% |
| 2025-09-10 | 13.71 | 13.74 | -0.02 | -0.15% | 13.66 | 13.80 | 23103 | 3171.72 | 0.37% |
| 2025-09-09 | 13.78 | 13.76 | 0.05 | 0.36% | 13.63 | 13.85 | 35318 | 4843.80 | 0.57% |
| 2025-09-08 | 13.69 | 13.71 | 0.02 | 0.15% | 13.63 | 13.80 | 30869 | 4231.41 | 0.50% |
| 2025-09-05 | 13.57 | 13.69 | 0.12 | 0.88% | 13.47 | 13.70 | 25213 | 3430.25 | 0.41% |
| 2025-09-04 | 13.40 | 13.57 | 0.20 | 1.50% | 13.35 | 13.66 | 34783 | 4709.71 | 0.56% |
| 2025-09-03 | 13.85 | 13.37 | -0.43 | -3.12% | 13.33 | 13.85 | 41362 | 5597.81 | 0.67% |
| 2025-09-02 | 13.71 | 13.80 | 0.03 | 0.22% | 13.56 | 13.84 | 42740 | 5851.86 | 0.69% |
| 2025-09-01 | 13.61 | 13.77 | 0.09 | 0.66% | 13.60 | 13.82 | 32957 | 4527.64 | 0.53% |
| 2025-08-29 | 13.75 | 13.68 | -0.06 | -0.44% | 13.60 | 13.81 | 39736 | 5443.71 | 0.64% |
| 2025-08-28 | 13.92 | 13.74 | -0.16 | -1.15% | 13.42 | 13.98 | 75360 | 10336.16 | 1.22% |
| 2025-08-27 | 14.35 | 13.90 | -0.45 | -3.14% | 13.90 | 14.42 | 83670 | 11838.82 | 1.35% |
| 2025-08-26 | 14.29 | 14.35 | 0.13 | 0.91% | 14.22 | 14.54 | 96178 | 13855.33 | 1.56% |
| 2025-08-25 | 14.20 | 14.22 | 0.05 | 0.35% | 14.13 | 14.32 | 48677 | 6928.02 | 0.79% |
| 2025-08-22 | 14.20 | 14.17 | -0.09 | -0.63% | 14.06 | 14.28 | 39219 | 5543.15 | 0.64% |
| 2025-08-21 | 14.17 | 14.26 | 0.11 | 0.78% | 14.14 | 14.28 | 42748 | 6077.70 | 0.69% |
| 2025-08-20 | 14.11 | 14.15 | 0.06 | 0.43% | 13.98 | 14.15 | 32701 | 4604.21 | 0.53% |
| 2025-08-19 | 14.22 | 14.09 | -0.02 | -0.14% | 14.06 | 14.22 | 39327 | 5553.17 | 0.64% |
| 2025-08-18 | 14.08 | 14.11 | 0.08 | 0.57% | 14.02 | 14.17 | 45205 | 6376.14 | 0.73% |
| 2025-08-15 | 13.86 | 14.03 | 0.16 | 1.15% | 13.80 | 14.10 | 37178 | 5199.08 | 0.60% |
顺控发展(003039)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。
