| 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 | 6.18 | 6.15 | -0.01 | -0.16% | 6.07 | 6.23 | 162613 | 9999.58 | 1.83% | 0.00 |
| 2026-03-24 | 5.80 | 6.16 | 0.53 | 9.41% | 5.68 | 6.18 | 302793 | 18109.30 | 3.41% | 1.00 |
| 2026-03-23 | 5.78 | 5.63 | -0.32 | -5.38% | 5.61 | 5.90 | 222671 | 12810.24 | 2.51% | 0.00 |
| 2026-03-20 | 6.21 | 5.95 | -0.25 | -4.03% | 5.90 | 6.30 | 280342 | 16959.29 | 3.16% | 0.00 |
| 2026-03-19 | 6.28 | 6.20 | -0.18 | -2.82% | 6.15 | 6.53 | 273179 | 17359.46 | 3.08% | 0.00 |
| 2026-03-18 | 6.57 | 6.38 | -0.21 | -3.19% | 6.24 | 6.66 | 250058 | 15944.56 | 2.82% | 0.00 |
| 2026-03-17 | 6.66 | 6.59 | -0.07 | -1.05% | 6.57 | 6.90 | 285832 | 19302.63 | 3.22% | 0.00 |
| 2026-03-16 | 6.74 | 6.66 | 0.11 | 1.68% | 6.56 | 6.98 | 327724 | 22103.99 | 3.70% | 0.00 |
| 2026-03-13 | 6.55 | 6.55 | 0.00 | 0.00% | 6.54 | 6.87 | 287370 | 19269.16 | 3.24% | 0.00 |
| 2026-03-12 | 6.75 | 6.55 | -0.29 | -4.24% | 6.54 | 6.80 | 242346 | 16058.23 | 2.73% | 0.00 |
| 2026-03-11 | 6.70 | 6.84 | 0.15 | 2.24% | 6.67 | 7.00 | 408763 | 28105.49 | 4.61% | 4.00 |
| 2026-03-10 | 6.70 | 6.69 | 0.05 | 0.75% | 6.64 | 6.78 | 192316 | 12881.74 | 2.17% | 3.00 |
| 2026-03-09 | 6.70 | 6.64 | -0.18 | -2.64% | 6.42 | 6.72 | 276299 | 18124.11 | 3.12% | 0.00 |
| 2026-03-06 | 6.83 | 6.82 | -0.12 | -1.73% | 6.78 | 7.02 | 239741 | 16438.26 | 2.70% | 0.00 |
| 2026-03-05 | 7.25 | 6.94 | -0.16 | -2.25% | 6.80 | 7.25 | 299058 | 20844.98 | 3.37% | 6.00 |
| 2026-03-04 | 7.00 | 7.10 | -0.06 | -0.84% | 7.00 | 7.39 | 260572 | 18623.40 | 2.94% | 0.00 |
| 2026-03-03 | 7.80 | 7.16 | -0.66 | -8.44% | 7.10 | 7.80 | 470434 | 34704.92 | 5.30% | 4.00 |
| 2026-03-02 | 7.35 | 7.82 | 0.32 | 4.27% | 7.28 | 7.95 | 647162 | 50286.01 | 7.30% | 6.00 |
| 2026-02-27 | 7.67 | 7.50 | -0.21 | -2.72% | 7.42 | 7.73 | 388653 | 29251.83 | 4.38% | 3.00 |
| 2026-02-26 | 7.98 | 7.71 | -0.48 | -5.86% | 7.68 | 8.09 | 531093 | 41348.31 | 5.99% | 0.00 |
| 2026-02-25 | 7.73 | 8.19 | 1.02 | 14.23% | 7.31 | 8.45 | 731698 | 57580.27 | 8.25% | 0.00 |
| 2026-02-24 | 7.00 | 7.17 | 0.26 | 3.76% | 6.91 | 7.18 | 315204 | 22377.42 | 3.55% | 0.00 |
| 2026-02-13 | 7.14 | 6.91 | -0.19 | -2.68% | 6.89 | 7.17 | 254852 | 17879.07 | 2.87% | 14.00 |
| 2026-02-12 | 7.33 | 7.10 | -0.25 | -3.40% | 7.07 | 7.34 | 265689 | 19009.04 | 3.00% | 0.00 |
| 2026-02-11 | 7.40 | 7.35 | -0.08 | -1.08% | 7.15 | 7.50 | 327377 | 23949.73 | 3.69% | 0.00 |
| 2026-02-10 | 7.60 | 7.43 | -0.24 | -3.13% | 7.32 | 7.64 | 354319 | 26398.99 | 4.00% | 0.00 |
| 2026-02-09 | 7.68 | 7.67 | 0.06 | 0.79% | 7.46 | 7.75 | 397982 | 30325.36 | 4.49% | 0.00 |
| 2026-02-06 | 7.81 | 7.61 | -0.21 | -2.69% | 7.50 | 7.88 | 531469 | 40819.59 | 5.99% | 1.00 |
| 2026-02-05 | 7.37 | 7.82 | 0.27 | 3.58% | 7.37 | 8.17 | 850519 | 67481.76 | 9.59% | 0.00 |
| 2026-02-04 | 6.86 | 7.55 | 0.60 | 8.63% | 6.83 | 7.65 | 725414 | 53107.24 | 8.18% | 0.00 |
| 2026-02-03 | 6.74 | 6.95 | 0.29 | 4.35% | 6.60 | 7.03 | 529058 | 36018.69 | 5.97% | 0.00 |
| 2026-02-02 | 6.95 | 6.66 | -0.46 | -6.46% | 6.65 | 7.01 | 433487 | 29449.65 | 4.89% | 0.00 |
| 2026-01-30 | 7.29 | 7.12 | -0.49 | -6.44% | 6.85 | 7.40 | 715871 | 50805.93 | 8.07% | 0.00 |
| 2026-01-29 | 6.83 | 7.61 | 0.91 | 13.58% | 6.81 | 7.87 | 942835 | 69994.60 | 10.63% | 0.00 |
| 2026-01-28 | 6.71 | 6.70 | -0.11 | -1.62% | 6.51 | 6.93 | 403089 | 27135.24 | 4.54% | 160.00 |
| 2026-01-27 | 6.81 | 6.81 | -0.02 | -0.29% | 6.66 | 6.90 | 450406 | 30516.69 | 5.08% | 18.00 |
| 2026-01-26 | 6.78 | 6.83 | 0.03 | 0.44% | 6.69 | 7.04 | 610916 | 41835.43 | 6.89% | 0.00 |
| 2026-01-23 | 7.00 | 6.80 | -0.16 | -2.30% | 6.66 | 7.08 | 1185780 | 80940.29 | 13.37% | 8.00 |
| 2026-01-22 | 5.85 | 6.96 | 1.16 | 20.00% | 5.80 | 6.96 | 1268933 | 81893.82 | 14.31% | 52.00 |
| 2026-01-21 | 5.68 | 5.80 | 0.08 | 1.40% | 5.61 | 5.82 | 385108 | 22086.71 | 4.34% | 0.00 |
| 2026-01-20 | 5.43 | 5.72 | 0.28 | 5.15% | 5.39 | 5.72 | 538333 | 30186.83 | 6.07% | 97.00 |
| 2026-01-19 | 5.38 | 5.44 | 0.09 | 1.68% | 5.33 | 5.48 | 130239 | 7064.60 | 1.47% | 4.00 |
| 2026-01-16 | 5.39 | 5.35 | -0.04 | -0.74% | 5.32 | 5.44 | 150577 | 8079.68 | 1.70% | 0.00 |
| 2026-01-15 | 5.45 | 5.39 | -0.06 | -1.10% | 5.35 | 5.47 | 146900 | 7943.34 | 1.66% | 0.00 |
| 2026-01-14 | 5.43 | 5.45 | 0.00 | 0.00% | 5.38 | 5.56 | 276667 | 15097.44 | 3.12% | 0.00 |
| 2026-01-13 | 5.69 | 5.45 | -0.26 | -4.55% | 5.44 | 5.69 | 388792 | 21469.83 | 4.38% | 0.00 |
| 2026-01-12 | 5.63 | 5.71 | 0.08 | 1.42% | 5.57 | 5.73 | 316344 | 17866.95 | 3.57% | 1.00 |
| 2026-01-09 | 5.72 | 5.63 | -0.07 | -1.23% | 5.58 | 5.74 | 331417 | 18663.25 | 3.74% | 2.00 |
| 2026-01-08 | 5.57 | 5.70 | 0.12 | 2.15% | 5.51 | 5.78 | 384377 | 21765.95 | 4.33% | 0.00 |
| 2026-01-07 | 5.55 | 5.58 | 0.02 | 0.36% | 5.49 | 5.65 | 250016 | 13944.54 | 2.82% | 0.00 |
| 2026-01-06 | 5.57 | 5.56 | 0.01 | 0.18% | 5.48 | 5.63 | 341588 | 18956.97 | 3.85% | 0.00 |
| 2026-01-05 | 5.53 | 5.55 | 0.05 | 0.91% | 5.40 | 5.63 | 289522 | 16020.02 | 3.26% | 0.00 |
| 2025-12-31 | 5.40 | 5.50 | 0.13 | 2.42% | 5.30 | 5.51 | 241765 | 13089.80 | 2.73% | 0.00 |
| 2025-12-30 | 5.49 | 5.37 | -0.10 | -1.83% | 5.36 | 5.51 | 205796 | 11107.87 | 2.32% | 4.00 |
| 2025-12-29 | 5.59 | 5.47 | -0.12 | -2.15% | 5.46 | 5.63 | 259528 | 14352.99 | 2.93% | 0.00 |
| 2025-12-26 | 5.41 | 5.59 | 0.17 | 3.14% | 5.38 | 5.68 | 433061 | 24001.49 | 4.88% | 37.00 |
| 2025-12-25 | 5.47 | 5.42 | -0.06 | -1.09% | 5.35 | 5.47 | 201764 | 10916.09 | 2.27% | 0.00 |
| 2025-12-24 | 5.35 | 5.48 | 0.14 | 2.62% | 5.33 | 5.48 | 256011 | 13860.03 | 2.89% | 0.00 |
| 2025-12-23 | 5.45 | 5.34 | -0.13 | -2.38% | 5.33 | 5.46 | 214983 | 11563.09 | 2.42% | 0.00 |
| 2025-12-22 | 5.44 | 5.47 | 0.04 | 0.74% | 5.38 | 5.53 | 309503 | 16923.13 | 3.49% | 30.00 |
| 2025-12-19 | 5.34 | 5.43 | 0.09 | 1.69% | 5.27 | 5.52 | 302423 | 16310.30 | 3.41% | 0.00 |
| 2025-12-18 | 5.19 | 5.34 | 0.13 | 2.50% | 5.13 | 5.35 | 243943 | 12904.22 | 2.75% | 30.00 |
| 2025-12-17 | 5.30 | 5.21 | -0.09 | -1.70% | 5.11 | 5.33 | 228160 | 11851.45 | 2.57% | 0.00 |
| 2025-12-16 | 5.38 | 5.30 | -0.10 | -1.85% | 5.28 | 5.41 | 240902 | 12845.13 | 2.72% | 0.00 |
| 2025-12-15 | 5.25 | 5.40 | 0.20 | 3.85% | 5.10 | 5.45 | 447552 | 23979.03 | 5.05% | 0.00 |
| 2025-12-12 | 5.19 | 5.20 | 0.01 | 0.19% | 5.17 | 5.40 | 372609 | 19716.95 | 4.20% | 0.00 |
| 2025-12-11 | 5.13 | 5.19 | 0.06 | 1.17% | 4.99 | 5.21 | 249772 | 12732.85 | 2.82% | 10.00 |
| 2025-12-10 | 5.09 | 5.13 | 0.04 | 0.79% | 5.03 | 5.20 | 150430 | 7665.35 | 1.70% | 0.00 |
| 2025-12-09 | 5.18 | 5.09 | -0.07 | -1.36% | 5.08 | 5.22 | 116536 | 5992.45 | 1.31% | 0.00 |
| 2025-12-08 | 5.16 | 5.16 | -0.03 | -0.58% | 5.12 | 5.22 | 122069 | 6303.25 | 1.38% | 0.00 |
| 2025-12-05 | 5.18 | 5.19 | 0.01 | 0.19% | 5.06 | 5.21 | 175114 | 8972.97 | 1.97% | 0.00 |
| 2025-12-04 | 5.31 | 5.18 | -0.16 | -3.00% | 5.15 | 5.32 | 195463 | 10154.11 | 2.20% | 0.00 |
| 2025-12-03 | 5.33 | 5.34 | 0.00 | 0.00% | 5.26 | 5.34 | 156690 | 8308.05 | 1.77% | 0.00 |
| 2025-12-02 | 5.18 | 5.34 | 0.13 | 2.50% | 5.12 | 5.36 | 276774 | 14571.91 | 3.12% | 0.00 |
| 2025-12-01 | 5.17 | 5.21 | 0.01 | 0.19% | 5.16 | 5.30 | 175182 | 9174.21 | 1.98% | 0.00 |
| 2025-11-28 | 5.25 | 5.20 | -0.09 | -1.70% | 5.13 | 5.27 | 168260 | 8716.83 | 1.90% | 0.00 |
| 2025-11-27 | 5.24 | 5.29 | 0.12 | 2.32% | 5.11 | 5.36 | 213707 | 11222.58 | 2.41% | 0.00 |
| 2025-11-26 | 5.28 | 5.17 | -0.11 | -2.08% | 5.17 | 5.36 | 160155 | 8397.87 | 1.81% | 0.00 |
| 2025-11-25 | 5.25 | 5.28 | 0.03 | 0.57% | 5.18 | 5.30 | 159045 | 8360.31 | 1.79% | 0.00 |
| 2025-11-24 | 5.20 | 5.25 | 0.04 | 0.77% | 5.16 | 5.34 | 228853 | 12022.71 | 2.58% | 0.00 |
科顺股份(300737)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。
