| 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 | 15.25 | 15.40 | 0.17 | 1.12% | 15.20 | 15.54 | 59975 | 9242.50 | 0.97% |
| 2026-03-24 | 15.00 | 15.23 | 0.50 | 3.39% | 14.77 | 15.28 | 71755 | 10788.59 | 1.16% |
| 2026-03-23 | 15.40 | 14.73 | -0.89 | -5.70% | 14.60 | 15.40 | 98010 | 14731.09 | 1.59% |
| 2026-03-20 | 16.25 | 15.62 | -0.54 | -3.34% | 15.56 | 16.48 | 87927 | 13924.80 | 1.42% |
| 2026-03-19 | 16.56 | 16.16 | -0.53 | -3.18% | 16.10 | 16.69 | 74580 | 12155.70 | 1.21% |
| 2026-03-18 | 16.51 | 16.69 | 0.15 | 0.91% | 16.42 | 16.79 | 48782 | 8102.14 | 0.79% |
| 2026-03-17 | 16.55 | 16.54 | 0.08 | 0.49% | 16.41 | 16.88 | 68376 | 11390.49 | 1.11% |
| 2026-03-16 | 16.86 | 16.46 | -0.44 | -2.60% | 16.31 | 16.89 | 84582 | 13970.90 | 1.37% |
| 2026-03-13 | 17.23 | 16.90 | -0.32 | -1.86% | 16.61 | 17.34 | 85641 | 14576.06 | 1.39% |
| 2026-03-12 | 17.04 | 17.22 | 0.18 | 1.06% | 16.84 | 17.46 | 131811 | 22597.22 | 2.13% |
| 2026-03-11 | 16.93 | 17.04 | 0.11 | 0.65% | 16.69 | 17.05 | 61626 | 10411.01 | 1.00% |
| 2026-03-10 | 16.90 | 16.93 | 0.09 | 0.53% | 16.85 | 17.20 | 74254 | 12618.95 | 1.20% |
| 2026-03-09 | 16.78 | 16.84 | -0.12 | -0.71% | 16.66 | 16.93 | 77054 | 12932.14 | 1.25% |
| 2026-03-06 | 16.67 | 16.96 | 0.26 | 1.56% | 16.52 | 17.05 | 76127 | 12879.06 | 1.23% |
| 2026-03-05 | 16.72 | 16.70 | 0.20 | 1.21% | 16.62 | 16.98 | 67764 | 11357.43 | 1.10% |
| 2026-03-04 | 16.16 | 16.50 | 0.05 | 0.30% | 16.02 | 16.78 | 69577 | 11507.73 | 1.13% |
| 2026-03-03 | 16.51 | 16.45 | -0.10 | -0.60% | 16.40 | 16.84 | 77086 | 12810.80 | 1.25% |
| 2026-03-02 | 16.62 | 16.55 | -0.35 | -2.07% | 16.31 | 16.76 | 77433 | 12815.96 | 1.25% |
| 2026-02-27 | 16.76 | 16.90 | 0.17 | 1.02% | 16.65 | 16.96 | 72821 | 12250.42 | 1.18% |
| 2026-02-26 | 16.60 | 16.73 | 0.15 | 0.90% | 16.51 | 16.77 | 61156 | 10167.10 | 0.99% |
| 2026-02-25 | 16.54 | 16.58 | 0.04 | 0.24% | 16.45 | 16.62 | 51445 | 8513.15 | 0.83% |
| 2026-02-24 | 16.21 | 16.54 | 0.43 | 2.67% | 16.21 | 16.68 | 69989 | 11550.42 | 1.13% |
| 2026-02-13 | 16.34 | 16.11 | -0.23 | -1.41% | 16.10 | 16.52 | 56469 | 9216.53 | 0.91% |
| 2026-02-12 | 16.36 | 16.34 | 0.00 | 0.00% | 16.16 | 16.53 | 54838 | 8991.78 | 0.89% |
| 2026-02-11 | 16.37 | 16.34 | -0.02 | -0.12% | 16.25 | 16.62 | 42280 | 6957.40 | 0.68% |
| 2026-02-10 | 16.55 | 16.36 | -0.19 | -1.15% | 16.32 | 16.55 | 43340 | 7104.39 | 0.70% |
| 2026-02-09 | 16.50 | 16.55 | 0.18 | 1.10% | 16.39 | 16.59 | 52822 | 8718.04 | 0.86% |
| 2026-02-06 | 16.24 | 16.37 | 0.09 | 0.55% | 16.08 | 16.64 | 64105 | 10526.82 | 1.04% |
| 2026-02-05 | 16.35 | 16.28 | -0.17 | -1.03% | 16.28 | 16.48 | 52558 | 8595.21 | 0.85% |
| 2026-02-04 | 16.51 | 16.45 | 0.02 | 0.12% | 16.30 | 16.69 | 70127 | 11545.83 | 1.14% |
| 2026-02-03 | 16.26 | 16.43 | 0.28 | 1.73% | 16.16 | 16.44 | 70067 | 11442.55 | 1.13% |
| 2026-02-02 | 16.38 | 16.15 | -0.32 | -1.94% | 15.83 | 16.89 | 95858 | 15748.93 | 1.55% |
| 2026-01-30 | 16.33 | 16.47 | 0.16 | 0.98% | 16.25 | 16.66 | 86397 | 14237.29 | 1.40% |
| 2026-01-29 | 16.27 | 16.31 | 0.03 | 0.18% | 16.20 | 16.70 | 97610 | 16088.35 | 1.58% |
| 2026-01-28 | 16.47 | 16.28 | -0.23 | -1.39% | 16.17 | 16.47 | 91335 | 14886.84 | 1.48% |
| 2026-01-27 | 16.98 | 16.51 | -0.67 | -3.90% | 16.21 | 17.00 | 146130 | 24017.57 | 2.37% |
| 2026-01-26 | 17.62 | 17.18 | -0.51 | -2.88% | 16.92 | 17.79 | 152459 | 26255.92 | 2.47% |
| 2026-01-23 | 17.82 | 17.69 | -0.34 | -1.89% | 17.57 | 17.89 | 165909 | 29361.72 | 2.69% |
| 2026-01-22 | 17.80 | 18.03 | 0.20 | 1.12% | 17.50 | 18.46 | 194741 | 34925.48 | 3.15% |
| 2026-01-21 | 18.54 | 17.83 | -0.90 | -4.81% | 17.75 | 18.54 | 279584 | 50359.55 | 4.53% |
| 2026-01-20 | 17.00 | 18.73 | 1.70 | 9.98% | 16.90 | 18.73 | 125781 | 23122.24 | 2.04% |
| 2026-01-19 | 17.65 | 17.03 | -0.86 | -4.81% | 16.94 | 17.80 | 173462 | 29799.77 | 2.81% |
| 2026-01-16 | 17.27 | 17.89 | 0.74 | 4.31% | 17.19 | 18.18 | 242631 | 43172.81 | 3.93% |
| 2026-01-15 | 17.05 | 17.15 | -0.24 | -1.38% | 16.73 | 17.33 | 154481 | 26163.14 | 2.50% |
| 2026-01-14 | 17.01 | 17.39 | 0.09 | 0.52% | 16.80 | 18.30 | 293150 | 51387.71 | 4.75% |
| 2026-01-13 | 16.48 | 17.30 | 0.82 | 4.98% | 16.25 | 17.60 | 308781 | 52949.57 | 5.00% |
| 2026-01-12 | 16.30 | 16.48 | 0.10 | 0.61% | 16.18 | 16.55 | 170156 | 27847.09 | 2.76% |
| 2026-01-09 | 16.44 | 16.38 | 0.07 | 0.43% | 16.23 | 16.50 | 160723 | 26264.36 | 2.60% |
| 2026-01-08 | 16.37 | 16.31 | -0.36 | -2.16% | 16.13 | 16.76 | 229041 | 37527.48 | 3.71% |
| 2026-01-07 | 16.50 | 16.67 | -0.32 | -1.88% | 16.50 | 17.60 | 321098 | 54267.24 | 5.20% |
| 2026-01-06 | 17.62 | 16.99 | -0.53 | -3.03% | 16.69 | 18.39 | 513986 | 88587.96 | 8.32% |
| 2026-01-05 | 17.52 | 17.52 | 1.59 | 9.98% | 16.75 | 17.52 | 134557 | 23268.48 | 2.18% |
| 2025-12-31 | 14.55 | 15.93 | 1.45 | 10.01% | 14.55 | 15.93 | 189142 | 29230.59 | 3.06% |
| 2025-12-30 | 14.57 | 14.48 | -0.19 | -1.30% | 14.45 | 14.63 | 59020 | 8568.12 | 0.96% |
| 2025-12-29 | 14.98 | 14.67 | -0.36 | -2.40% | 14.63 | 14.98 | 79025 | 11622.09 | 1.28% |
| 2025-12-26 | 14.72 | 15.03 | 0.31 | 2.11% | 14.56 | 15.28 | 129420 | 19395.35 | 2.10% |
| 2025-12-25 | 14.70 | 14.72 | 0.01 | 0.07% | 14.52 | 14.88 | 56471 | 8309.54 | 0.91% |
| 2025-12-24 | 14.45 | 14.71 | 0.21 | 1.45% | 14.40 | 15.00 | 79984 | 11783.45 | 1.30% |
| 2025-12-23 | 14.61 | 14.50 | -0.14 | -0.96% | 14.43 | 14.80 | 72138 | 10487.99 | 1.17% |
| 2025-12-22 | 13.95 | 14.64 | 0.67 | 4.80% | 13.95 | 14.83 | 136160 | 19797.38 | 2.20% |
| 2025-12-19 | 13.79 | 13.97 | 0.18 | 1.31% | 13.72 | 13.98 | 44181 | 6115.19 | 0.72% |
| 2025-12-18 | 13.37 | 13.79 | 0.38 | 2.83% | 13.32 | 14.18 | 81903 | 11235.22 | 1.33% |
| 2025-12-17 | 14.06 | 13.41 | -0.65 | -4.62% | 13.15 | 14.14 | 116080 | 15617.28 | 1.88% |
| 2025-12-16 | 14.30 | 14.06 | -0.26 | -1.82% | 13.97 | 14.35 | 61430 | 8671.19 | 0.99% |
| 2025-12-15 | 14.49 | 14.32 | -0.22 | -1.51% | 14.32 | 14.58 | 50867 | 7323.87 | 0.82% |
| 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% |
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。
