| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-03-05 | 4.83 | 4.74 | -0.09 | -1.86% | 4.69 | 4.84 | 152937 | 7232.18 | 1.79% | 0.00 |
| 2025-03-04 | 4.77 | 4.83 | 0.03 | 0.63% | 4.76 | 4.83 | 123210 | 5911.99 | 1.44% | 2.00 |
| 2025-03-03 | 4.77 | 4.80 | 0.03 | 0.63% | 4.75 | 4.90 | 180703 | 8748.62 | 2.12% | 0.00 |
| 2025-02-28 | 4.88 | 4.77 | -0.14 | -2.85% | 4.75 | 4.94 | 193048 | 9310.58 | 2.26% | 0.00 |
| 2025-02-27 | 4.93 | 4.91 | -0.01 | -0.20% | 4.82 | 4.99 | 153808 | 7532.87 | 1.80% | 0.00 |
| 2025-02-26 | 4.83 | 4.92 | 0.10 | 2.07% | 4.83 | 4.93 | 178310 | 8710.15 | 2.09% | 0.00 |
| 2025-02-25 | 4.87 | 4.82 | -0.07 | -1.43% | 4.77 | 4.88 | 139735 | 6747.32 | 1.64% | 0.00 |
| 2025-02-24 | 4.80 | 4.89 | 0.08 | 1.66% | 4.79 | 4.92 | 179094 | 8723.76 | 2.10% | 0.00 |
| 2025-02-21 | 4.87 | 4.81 | -0.05 | -1.03% | 4.76 | 4.94 | 158016 | 7628.29 | 1.85% | 0.00 |
| 2025-02-20 | 4.83 | 4.86 | 0.01 | 0.21% | 4.78 | 4.88 | 123299 | 5952.17 | 1.45% | 0.00 |
| 2025-02-19 | 4.77 | 4.85 | 0.09 | 1.89% | 4.75 | 4.85 | 98138 | 4704.99 | 1.15% | 0.00 |
| 2025-02-18 | 4.90 | 4.76 | -0.16 | -3.25% | 4.74 | 4.90 | 139184 | 6709.60 | 1.63% | 0.00 |
| 2025-02-17 | 4.85 | 4.92 | 0.08 | 1.65% | 4.81 | 4.94 | 167536 | 8171.57 | 1.96% | 26.00 |
| 2025-02-14 | 4.90 | 4.84 | -0.06 | -1.22% | 4.81 | 4.91 | 126095 | 6106.83 | 1.48% | 0.00 |
| 2025-02-13 | 4.91 | 4.90 | 0.02 | 0.41% | 4.88 | 4.99 | 185510 | 9146.28 | 2.17% | 0.00 |
| 2025-02-12 | 4.86 | 4.88 | 0.05 | 1.04% | 4.77 | 4.89 | 127314 | 6154.20 | 1.49% | 0.00 |
| 2025-02-11 | 4.93 | 4.83 | -0.10 | -2.03% | 4.77 | 4.95 | 138495 | 6664.44 | 1.62% | 28.00 |
| 2025-02-10 | 4.86 | 4.93 | 0.09 | 1.86% | 4.84 | 4.93 | 161545 | 7900.55 | 1.89% | 0.00 |
| 2025-02-07 | 4.77 | 4.84 | 0.07 | 1.47% | 4.76 | 4.91 | 197288 | 9574.29 | 2.31% | 0.00 |
| 2025-02-06 | 4.70 | 4.77 | 0.06 | 1.27% | 4.62 | 4.78 | 154587 | 7284.12 | 1.81% | 0.00 |
| 2025-02-05 | 4.76 | 4.71 | -0.01 | -0.21% | 4.68 | 4.80 | 120228 | 5703.47 | 1.41% | 0.00 |
| 2025-01-27 | 4.72 | 4.72 | 0.03 | 0.64% | 4.68 | 4.88 | 151954 | 7250.76 | 1.78% | 0.00 |
| 2025-01-24 | 4.65 | 4.69 | 0.06 | 1.30% | 4.61 | 4.71 | 104021 | 4855.87 | 1.22% | 0.00 |
| 2025-01-23 | 4.65 | 4.63 | 0.00 | 0.00% | 4.62 | 4.77 | 118979 | 5597.63 | 1.39% | 0.00 |
| 2025-01-22 | 4.67 | 4.63 | -0.05 | -1.07% | 4.56 | 4.67 | 101990 | 4698.47 | 1.20% | 0.00 |
| 2025-01-21 | 4.84 | 4.68 | -0.14 | -2.90% | 4.67 | 4.86 | 130742 | 6192.17 | 1.53% | 0.00 |
| 2025-01-20 | 4.80 | 4.82 | 0.05 | 1.05% | 4.72 | 4.87 | 95233 | 4585.43 | 1.12% | 0.00 |
| 2025-01-17 | 4.76 | 4.77 | -0.01 | -0.21% | 4.68 | 4.82 | 102182 | 4861.68 | 1.20% | 0.00 |
| 2025-01-16 | 4.75 | 4.78 | 0.06 | 1.27% | 4.72 | 4.88 | 114926 | 5505.47 | 1.35% | 0.00 |
| 2025-01-15 | 4.74 | 4.72 | -0.02 | -0.42% | 4.65 | 4.76 | 113977 | 5355.54 | 1.34% | 0.00 |
| 2025-01-14 | 4.60 | 4.74 | 0.17 | 3.72% | 4.57 | 4.75 | 102471 | 4789.52 | 1.20% | 0.00 |
| 2025-01-13 | 4.50 | 4.57 | 0.03 | 0.66% | 4.44 | 4.61 | 106173 | 4815.58 | 1.24% | 0.00 |
| 2025-01-10 | 4.69 | 4.54 | -0.17 | -3.61% | 4.54 | 4.75 | 89780 | 4163.12 | 1.05% | 0.00 |
| 2025-01-09 | 4.70 | 4.71 | -0.03 | -0.63% | 4.66 | 4.78 | 83363 | 3946.92 | 0.98% | 0.00 |
| 2025-01-08 | 4.80 | 4.74 | -0.05 | -1.04% | 4.61 | 4.80 | 111301 | 5250.72 | 1.30% | 0.00 |
| 2025-01-07 | 4.71 | 4.79 | 0.09 | 1.91% | 4.67 | 4.79 | 95084 | 4500.62 | 1.11% | 0.00 |
| 2025-01-06 | 4.68 | 4.70 | 0.00 | 0.00% | 4.55 | 4.76 | 120863 | 5652.94 | 1.42% | 0.00 |
| 2025-01-03 | 4.89 | 4.70 | -0.18 | -3.69% | 4.67 | 4.92 | 140015 | 6705.62 | 1.65% | 0.00 |
| 2025-01-02 | 5.07 | 4.88 | -0.19 | -3.75% | 4.83 | 5.15 | 165110 | 8268.36 | 1.92% | 0.00 |
| 2024-12-31 | 5.16 | 5.07 | -0.09 | -1.74% | 5.07 | 5.23 | 128636 | 6628.91 | 1.49% | 0.00 |
| 2024-12-30 | 5.29 | 5.16 | -0.14 | -2.64% | 5.14 | 5.33 | 106378 | 5508.85 | 1.23% | 0.00 |
| 2024-12-27 | 5.20 | 5.30 | 0.07 | 1.34% | 5.19 | 5.38 | 140149 | 7453.35 | 1.63% | 0.00 |
| 2024-12-26 | 5.25 | 5.23 | -0.07 | -1.32% | 5.21 | 5.37 | 119189 | 6282.21 | 1.38% | 0.00 |
| 2024-12-25 | 5.21 | 5.30 | 0.07 | 1.34% | 5.07 | 5.33 | 178796 | 9287.40 | 2.08% | 0.00 |
| 2024-12-24 | 5.24 | 5.23 | 0.02 | 0.38% | 5.20 | 5.30 | 100088 | 5252.38 | 1.16% | 0.00 |
| 2024-12-23 | 5.36 | 5.21 | -0.14 | -2.62% | 5.17 | 5.37 | 129634 | 6814.70 | 1.50% | 0.00 |
| 2024-12-20 | 5.36 | 5.35 | -0.01 | -0.19% | 5.32 | 5.43 | 101320 | 5440.43 | 1.18% | 0.00 |
| 2024-12-19 | 5.32 | 5.36 | -0.02 | -0.37% | 5.25 | 5.39 | 124690 | 6624.40 | 1.45% | 0.00 |
| 2024-12-18 | 5.46 | 5.38 | -0.05 | -0.92% | 5.36 | 5.51 | 116855 | 6331.32 | 1.36% | 0.00 |
| 2024-12-17 | 5.62 | 5.43 | -0.17 | -3.04% | 5.37 | 5.63 | 184660 | 10117.63 | 2.14% | 0.00 |
| 2024-12-16 | 5.65 | 5.60 | -0.08 | -1.41% | 5.55 | 5.69 | 123342 | 6918.70 | 1.43% | 0.00 |
| 2024-12-13 | 5.88 | 5.68 | -0.22 | -3.73% | 5.67 | 5.89 | 235181 | 13494.81 | 2.73% | 0.00 |
| 2024-12-12 | 5.80 | 5.90 | 0.09 | 1.55% | 5.73 | 5.92 | 220204 | 12866.48 | 2.56% | 0.00 |
| 2024-12-11 | 5.75 | 5.81 | 0.07 | 1.22% | 5.71 | 5.87 | 151383 | 8777.60 | 1.76% | 0.00 |
| 2024-12-10 | 5.96 | 5.74 | 0.09 | 1.59% | 5.73 | 6.07 | 361722 | 21344.57 | 4.20% | 0.00 |
| 2024-12-09 | 5.70 | 5.65 | -0.05 | -0.88% | 5.59 | 5.74 | 155008 | 8790.61 | 1.80% | 0.00 |
| 2024-12-06 | 5.62 | 5.70 | 0.08 | 1.42% | 5.56 | 5.73 | 223904 | 12682.71 | 2.60% | 3.00 |
| 2024-12-05 | 5.48 | 5.62 | 0.15 | 2.74% | 5.43 | 5.72 | 227958 | 12718.09 | 2.65% | 0.00 |
| 2024-12-04 | 5.64 | 5.47 | -0.21 | -3.70% | 5.43 | 5.66 | 154308 | 8531.16 | 1.79% | 0.00 |
| 2024-12-03 | 5.63 | 5.68 | 0.08 | 1.43% | 5.52 | 5.73 | 218255 | 12293.41 | 2.53% | 0.00 |
| 2024-12-02 | 5.46 | 5.60 | 0.13 | 2.38% | 5.43 | 5.65 | 204307 | 11361.07 | 2.37% | 0.00 |
| 2024-11-29 | 5.39 | 5.47 | 0.10 | 1.86% | 5.35 | 5.54 | 185756 | 10146.81 | 2.16% | 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。
