| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-02 | 4.77 | 4.90 | 0.14 | 2.94% | 4.74 | 4.91 | 250981 | 12093.10 | 2.83% | 58.00 |
| 2025-07-01 | 4.80 | 4.76 | -0.06 | -1.24% | 4.73 | 4.82 | 186404 | 8872.37 | 2.10% | 0.00 |
| 2025-06-30 | 4.80 | 4.82 | 0.04 | 0.84% | 4.75 | 4.83 | 129078 | 6190.74 | 1.46% | 0.00 |
| 2025-06-27 | 4.75 | 4.78 | 0.04 | 0.84% | 4.75 | 4.81 | 128662 | 6154.18 | 1.45% | 0.00 |
| 2025-06-26 | 4.74 | 4.74 | -0.02 | -0.42% | 4.72 | 4.80 | 150457 | 7167.97 | 1.70% | 0.00 |
| 2025-06-25 | 4.78 | 4.76 | -0.07 | -1.45% | 4.66 | 4.81 | 255873 | 12099.28 | 2.88% | 0.00 |
| 2025-06-24 | 4.76 | 4.83 | 0.11 | 2.33% | 4.71 | 4.88 | 261836 | 12625.86 | 2.95% | 0.00 |
| 2025-06-23 | 4.68 | 4.72 | 0.01 | 0.21% | 4.63 | 4.73 | 134703 | 6301.65 | 1.52% | 2.00 |
| 2025-06-20 | 4.65 | 4.71 | 0.06 | 1.29% | 4.63 | 4.82 | 181166 | 8564.89 | 2.04% | 0.00 |
| 2025-06-19 | 4.73 | 4.65 | -0.04 | -0.85% | 4.63 | 4.74 | 102415 | 4795.41 | 1.15% | 0.00 |
| 2025-06-18 | 4.69 | 4.69 | -0.03 | -0.64% | 4.65 | 4.72 | 105187 | 4923.48 | 1.19% | 0.00 |
| 2025-06-17 | 4.70 | 4.72 | 0.02 | 0.43% | 4.70 | 4.77 | 97180 | 4592.71 | 1.10% | 0.00 |
| 2025-06-16 | 4.69 | 4.70 | -0.01 | -0.21% | 4.68 | 4.73 | 110085 | 5177.14 | 1.24% | 0.00 |
| 2025-06-13 | 4.75 | 4.71 | -0.05 | -1.05% | 4.70 | 4.84 | 205227 | 9753.00 | 2.31% | 0.00 |
| 2025-06-12 | 4.79 | 4.76 | -0.03 | -0.63% | 4.73 | 4.80 | 150918 | 7172.74 | 1.70% | 0.00 |
| 2025-06-11 | 4.80 | 4.79 | -0.01 | -0.21% | 4.78 | 4.86 | 102137 | 4916.31 | 1.15% | 0.00 |
| 2025-06-10 | 4.79 | 4.80 | 0.02 | 0.42% | 4.73 | 4.82 | 127437 | 6082.07 | 1.44% | 0.00 |
| 2025-06-09 | 4.70 | 4.78 | 0.07 | 1.49% | 4.69 | 4.80 | 109474 | 5198.46 | 1.23% | 0.00 |
| 2025-06-06 | 4.69 | 4.71 | 0.01 | 0.21% | 4.68 | 4.72 | 83078 | 3906.52 | 0.94% | 11.00 |
| 2025-06-05 | 4.71 | 4.70 | 0.00 | 0.00% | 4.65 | 4.72 | 121874 | 5701.92 | 1.37% | 0.00 |
| 2025-06-04 | 4.73 | 4.70 | -0.03 | -0.63% | 4.67 | 4.75 | 141694 | 6661.54 | 1.60% | 0.00 |
| 2025-06-03 | 5.09 | 5.03 | -0.06 | -1.18% | 5.00 | 5.12 | 165653 | 8339.69 | 1.87% | 0.00 |
| 2025-05-30 | 5.08 | 5.09 | 0.01 | 0.20% | 5.04 | 5.11 | 103840 | 5276.57 | 1.17% | 0.00 |
| 2025-05-29 | 5.01 | 5.08 | 0.08 | 1.60% | 4.99 | 5.08 | 116304 | 5856.07 | 1.31% | 0.00 |
| 2025-05-28 | 5.01 | 5.00 | -0.03 | -0.60% | 4.97 | 5.05 | 91274 | 4564.76 | 1.03% | 0.00 |
| 2025-05-27 | 4.95 | 5.03 | 0.14 | 2.86% | 4.91 | 5.06 | 182222 | 9098.42 | 2.05% | 35.00 |
| 2025-05-26 | 4.82 | 4.89 | 0.05 | 1.03% | 4.80 | 4.91 | 94657 | 4617.84 | 1.07% | 1.00 |
| 2025-05-23 | 4.88 | 4.84 | -0.04 | -0.82% | 4.83 | 4.93 | 80521 | 3927.72 | 0.91% | 0.00 |
| 2025-05-22 | 4.95 | 4.88 | -0.09 | -1.81% | 4.88 | 4.99 | 96080 | 4729.03 | 1.08% | 0.00 |
| 2025-05-21 | 4.99 | 4.97 | -0.04 | -0.80% | 4.95 | 5.03 | 83695 | 4166.50 | 0.94% | 0.00 |
| 2025-05-20 | 4.96 | 5.01 | 0.05 | 1.01% | 4.92 | 5.01 | 126505 | 6289.22 | 1.43% | 0.00 |
| 2025-05-19 | 4.90 | 4.96 | 0.06 | 1.22% | 4.87 | 4.96 | 101203 | 4984.50 | 1.14% | 5.00 |
| 2025-05-16 | 4.91 | 4.90 | 0.00 | 0.00% | 4.88 | 4.95 | 97187 | 4773.15 | 1.10% | 0.00 |
| 2025-05-15 | 4.91 | 4.90 | -0.01 | -0.20% | 4.86 | 4.92 | 74662 | 3651.90 | 0.84% | 0.00 |
| 2025-05-14 | 4.92 | 4.91 | -0.01 | -0.20% | 4.84 | 4.94 | 87760 | 4287.09 | 0.99% | 0.00 |
| 2025-05-13 | 4.93 | 4.92 | 0.03 | 0.61% | 4.87 | 4.95 | 132067 | 6491.68 | 1.49% | 0.00 |
| 2025-05-12 | 4.88 | 4.89 | 0.05 | 1.03% | 4.84 | 4.90 | 110665 | 5392.80 | 1.25% | 0.00 |
| 2025-05-09 | 4.85 | 4.84 | -0.01 | -0.21% | 4.81 | 4.90 | 98380 | 4769.31 | 1.11% | 0.00 |
| 2025-05-08 | 4.81 | 4.85 | 0.04 | 0.83% | 4.76 | 4.88 | 118268 | 5725.35 | 1.33% | 0.00 |
| 2025-05-07 | 4.86 | 4.81 | 0.02 | 0.42% | 4.78 | 4.93 | 148948 | 7207.68 | 1.68% | 0.00 |
| 2025-05-06 | 4.74 | 4.79 | 0.08 | 1.70% | 4.70 | 4.79 | 95036 | 4524.39 | 1.07% | 0.00 |
| 2025-04-30 | 4.68 | 4.71 | 0.02 | 0.43% | 4.68 | 4.78 | 92509 | 4384.09 | 1.04% | 0.00 |
| 2025-04-29 | 4.66 | 4.69 | 0.03 | 0.64% | 4.65 | 4.72 | 84138 | 3947.49 | 0.95% | 0.00 |
| 2025-04-28 | 4.73 | 4.66 | -0.08 | -1.69% | 4.56 | 4.76 | 178056 | 8256.47 | 2.01% | 0.00 |
| 2025-04-25 | 4.71 | 4.74 | 0.03 | 0.64% | 4.70 | 4.88 | 182789 | 8777.29 | 2.06% | 0.00 |
| 2025-04-24 | 4.75 | 4.71 | -0.07 | -1.46% | 4.67 | 4.84 | 103677 | 4918.44 | 1.17% | 0.00 |
| 2025-04-23 | 4.85 | 4.78 | -0.06 | -1.24% | 4.76 | 4.88 | 95460 | 4587.37 | 1.08% | 0.00 |
| 2025-04-22 | 4.72 | 4.84 | 0.10 | 2.11% | 4.71 | 4.87 | 133855 | 6421.95 | 1.51% | 0.00 |
| 2025-04-21 | 4.70 | 4.74 | 0.02 | 0.42% | 4.67 | 4.77 | 84361 | 3981.32 | 0.95% | 0.00 |
| 2025-04-18 | 4.73 | 4.72 | -0.01 | -0.21% | 4.61 | 4.76 | 114905 | 5388.96 | 1.30% | 0.00 |
| 2025-04-17 | 4.58 | 4.73 | 0.13 | 2.83% | 4.54 | 4.86 | 175171 | 8325.70 | 1.98% | 0.00 |
| 2025-04-16 | 4.62 | 4.60 | -0.04 | -0.86% | 4.52 | 4.66 | 97229 | 4459.58 | 1.10% | 0.00 |
| 2025-04-15 | 4.70 | 4.64 | -0.02 | -0.43% | 4.59 | 4.70 | 89882 | 4165.90 | 1.01% | 0.00 |
| 2025-04-14 | 4.69 | 4.66 | 0.01 | 0.22% | 4.65 | 4.73 | 100048 | 4691.80 | 1.13% | 0.00 |
| 2025-04-11 | 4.61 | 4.65 | -0.03 | -0.64% | 4.58 | 4.70 | 116389 | 5408.89 | 1.31% | 0.00 |
| 2025-04-10 | 4.64 | 4.68 | 0.09 | 1.96% | 4.60 | 4.72 | 139398 | 6512.99 | 1.57% | 1.00 |
| 2025-04-09 | 4.43 | 4.59 | 0.12 | 2.68% | 4.17 | 4.63 | 192038 | 8559.90 | 2.17% | 0.00 |
| 2025-04-08 | 4.35 | 4.47 | 0.18 | 4.20% | 4.35 | 4.52 | 184391 | 8198.94 | 2.08% | 0.00 |
| 2025-04-07 | 4.88 | 4.29 | -0.70 | -14.03% | 4.17 | 4.88 | 248997 | 11083.61 | 2.81% | 0.00 |
| 2025-04-03 | 4.87 | 4.99 | 0.09 | 1.84% | 4.84 | 5.03 | 122589 | 6090.43 | 1.38% | 0.00 |
| 2025-04-02 | 4.90 | 4.90 | 0.01 | 0.20% | 4.85 | 4.95 | 79385 | 3903.36 | 0.90% | 0.00 |
| 2025-04-01 | 4.86 | 4.89 | 0.04 | 0.82% | 4.86 | 4.96 | 83576 | 4101.20 | 0.98% | 0.00 |
| 2025-03-31 | 4.94 | 4.85 | -0.11 | -2.22% | 4.82 | 4.96 | 97273 | 4750.67 | 1.14% | 0.00 |
| 2025-03-28 | 5.05 | 4.96 | -0.08 | -1.59% | 4.94 | 5.09 | 82845 | 4143.50 | 0.97% | 0.00 |
| 2025-03-27 | 5.05 | 5.04 | -0.03 | -0.59% | 4.97 | 5.10 | 87228 | 4402.92 | 1.02% | 0.00 |
| 2025-03-26 | 4.99 | 5.07 | 0.07 | 1.40% | 4.98 | 5.10 | 96847 | 4907.43 | 1.14% | 0.00 |
| 2025-03-25 | 4.97 | 5.00 | 0.02 | 0.40% | 4.93 | 5.03 | 93538 | 4655.89 | 1.10% | 0.00 |
| 2025-03-24 | 5.09 | 4.98 | -0.13 | -2.54% | 4.91 | 5.12 | 132089 | 6601.07 | 1.55% | 0.00 |
| 2025-03-21 | 5.15 | 5.11 | -0.07 | -1.35% | 5.09 | 5.19 | 97559 | 5007.99 | 1.14% | 0.00 |
| 2025-03-20 | 5.21 | 5.18 | -0.04 | -0.77% | 5.16 | 5.24 | 95785 | 4972.88 | 1.12% | 0.00 |
| 2025-03-19 | 5.26 | 5.22 | -0.04 | -0.76% | 5.19 | 5.27 | 101597 | 5304.80 | 1.19% | 0.00 |
| 2025-03-18 | 5.29 | 5.26 | -0.02 | -0.38% | 5.19 | 5.30 | 157977 | 8270.65 | 1.85% | 0.00 |
| 2025-03-17 | 5.30 | 5.28 | 0.03 | 0.57% | 5.21 | 5.34 | 172716 | 9090.69 | 2.02% | 0.00 |
| 2025-03-14 | 5.19 | 5.25 | 0.05 | 0.96% | 5.15 | 5.28 | 214588 | 11235.00 | 2.52% | 0.00 |
| 2025-03-13 | 5.20 | 5.20 | -0.02 | -0.38% | 5.13 | 5.25 | 188704 | 9748.92 | 2.21% | 0.00 |
| 2025-03-12 | 5.32 | 5.22 | -0.15 | -2.79% | 5.20 | 5.36 | 291107 | 15247.08 | 3.41% | 0.00 |
| 2025-03-11 | 5.15 | 5.37 | 0.22 | 4.27% | 5.07 | 5.46 | 533173 | 28282.66 | 6.25% | 27.00 |
| 2025-03-10 | 4.88 | 5.15 | 0.28 | 5.75% | 4.88 | 5.35 | 479396 | 24516.15 | 5.62% | 49.00 |
| 2025-03-07 | 4.87 | 4.87 | 0.00 | 0.00% | 4.82 | 4.92 | 127516 | 6202.35 | 1.49% | 0.00 |
| 2025-03-06 | 4.75 | 4.87 | 0.13 | 2.74% | 4.72 | 4.87 | 170001 | 8184.94 | 1.99% | 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。
