| 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 | 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 |
| 2025-11-21 | 5.40 | 5.21 | -0.19 | -3.52% | 5.13 | 5.40 | 302378 | 15855.76 | 3.41% | 0.00 |
| 2025-11-20 | 5.12 | 5.40 | 0.29 | 5.68% | 5.10 | 5.45 | 476037 | 25447.67 | 5.37% | 0.00 |
| 2025-11-19 | 5.19 | 5.11 | -0.07 | -1.35% | 5.09 | 5.20 | 98050 | 5026.84 | 1.11% | 0.00 |
| 2025-11-18 | 5.25 | 5.18 | -0.10 | -1.89% | 5.15 | 5.30 | 103406 | 5390.84 | 1.17% | 0.00 |
| 2025-11-17 | 5.31 | 5.28 | -0.03 | -0.56% | 5.25 | 5.33 | 118899 | 6278.99 | 1.34% | 0.00 |
| 2025-11-14 | 5.24 | 5.31 | 0.04 | 0.76% | 5.24 | 5.36 | 144662 | 7711.36 | 1.63% | 0.00 |
| 2025-11-13 | 5.25 | 5.27 | -0.01 | -0.19% | 5.23 | 5.33 | 155348 | 8200.50 | 1.75% | 0.00 |
| 2025-11-12 | 5.20 | 5.28 | 0.10 | 1.93% | 5.15 | 5.30 | 242692 | 12743.27 | 2.74% | 0.00 |
| 2025-11-11 | 5.16 | 5.18 | 0.02 | 0.39% | 5.13 | 5.20 | 119600 | 6192.85 | 1.35% | 0.00 |
| 2025-11-10 | 5.05 | 5.16 | 0.11 | 2.18% | 5.03 | 5.19 | 185132 | 9480.02 | 2.09% | 0.00 |
| 2025-11-07 | 5.01 | 5.05 | 0.03 | 0.60% | 5.00 | 5.06 | 84313 | 4249.98 | 0.95% | 40.00 |
| 2025-11-06 | 5.05 | 5.02 | -0.02 | -0.40% | 5.00 | 5.06 | 89325 | 4480.52 | 1.01% | 0.00 |
| 2025-11-05 | 4.98 | 5.04 | 0.05 | 1.00% | 4.96 | 5.06 | 97361 | 4890.99 | 1.10% | 0.00 |
| 2025-11-04 | 5.01 | 4.99 | -0.02 | -0.40% | 4.95 | 5.01 | 97793 | 4868.10 | 1.10% | 0.00 |
| 2025-11-03 | 4.99 | 5.01 | 0.01 | 0.20% | 4.98 | 5.02 | 73176 | 3658.92 | 0.83% | 0.00 |
| 2025-10-31 | 4.98 | 5.00 | 0.02 | 0.40% | 4.97 | 5.01 | 59678 | 2978.07 | 0.67% | 0.00 |
| 2025-10-30 | 5.00 | 4.98 | -0.04 | -0.80% | 4.97 | 5.02 | 66182 | 3302.21 | 0.75% | 0.00 |
| 2025-10-29 | 5.07 | 5.02 | -0.01 | -0.20% | 4.99 | 5.08 | 79963 | 4006.97 | 0.90% | 0.00 |
| 2025-10-28 | 5.09 | 5.03 | -0.03 | -0.59% | 5.01 | 5.11 | 87361 | 4411.02 | 0.99% | 0.00 |
| 2025-10-27 | 5.08 | 5.06 | -0.02 | -0.39% | 5.01 | 5.09 | 166551 | 8396.30 | 1.88% | 0.00 |
| 2025-10-24 | 5.10 | 5.08 | -0.01 | -0.20% | 5.05 | 5.13 | 89454 | 4548.67 | 1.01% | 0.00 |
| 2025-10-23 | 5.12 | 5.09 | -0.05 | -0.97% | 5.04 | 5.14 | 99962 | 5072.44 | 1.13% | 0.00 |
| 2025-10-22 | 5.11 | 5.14 | 0.01 | 0.19% | 5.10 | 5.20 | 164852 | 8496.87 | 1.86% | 0.00 |
| 2025-10-21 | 5.01 | 5.13 | 0.10 | 1.99% | 5.01 | 5.16 | 98745 | 5033.20 | 1.11% | 0.00 |
| 2025-10-20 | 5.02 | 5.03 | 0.03 | 0.60% | 4.98 | 5.04 | 67898 | 3396.93 | 0.77% | 0.00 |
| 2025-10-17 | 5.09 | 5.00 | -0.10 | -1.96% | 4.98 | 5.14 | 88956 | 4500.02 | 1.00% | 0.00 |
| 2025-10-16 | 5.18 | 5.10 | -0.08 | -1.54% | 5.09 | 5.18 | 96424 | 4938.69 | 1.09% | 0.00 |
| 2025-10-15 | 5.06 | 5.18 | 0.12 | 2.37% | 5.05 | 5.21 | 151223 | 7774.53 | 1.71% | 0.00 |
| 2025-10-14 | 5.07 | 5.06 | -0.02 | -0.39% | 5.04 | 5.11 | 79467 | 4032.81 | 0.90% | 0.00 |
| 2025-10-13 | 5.00 | 5.08 | -0.01 | -0.20% | 4.93 | 5.09 | 132619 | 6666.13 | 1.50% | 0.00 |
| 2025-10-10 | 5.03 | 5.09 | 0.05 | 0.99% | 5.02 | 5.12 | 115430 | 5876.01 | 1.30% | 0.00 |
| 2025-10-09 | 5.06 | 5.04 | -0.01 | -0.20% | 5.00 | 5.06 | 89349 | 4491.51 | 1.01% | 20.00 |
| 2025-09-30 | 5.08 | 5.05 | -0.02 | -0.39% | 5.04 | 5.10 | 78523 | 3972.40 | 0.89% | 0.00 |
| 2025-09-29 | 5.06 | 5.07 | 0.00 | 0.00% | 4.98 | 5.09 | 107977 | 5440.74 | 1.22% | 0.00 |
| 2025-09-26 | 5.11 | 5.07 | -0.13 | -2.50% | 5.03 | 5.16 | 144123 | 7355.02 | 1.62% | 5.00 |
| 2025-09-25 | 5.32 | 5.20 | 0.02 | 0.39% | 5.13 | 5.41 | 255518 | 13389.33 | 2.88% | 0.00 |
| 2025-09-24 | 5.16 | 5.18 | -0.03 | -0.58% | 5.10 | 5.23 | 203218 | 10484.19 | 2.29% | 0.00 |
| 2025-09-23 | 5.28 | 5.26 | 0.01 | 0.19% | 5.07 | 5.29 | 305918 | 15872.11 | 3.45% | 0.00 |
| 2025-09-22 | 5.16 | 5.25 | 0.13 | 2.54% | 5.03 | 5.28 | 212349 | 10928.45 | 2.39% | 2.00 |
| 2025-09-19 | 5.06 | 5.12 | 0.06 | 1.19% | 5.03 | 5.14 | 99972 | 5083.83 | 1.13% | 0.00 |
| 2025-09-18 | 5.17 | 5.06 | -0.10 | -1.94% | 5.03 | 5.18 | 131870 | 6733.45 | 1.49% | 0.00 |
| 2025-09-17 | 5.13 | 5.16 | 0.02 | 0.39% | 5.09 | 5.19 | 126645 | 6515.61 | 1.43% | 0.00 |
| 2025-09-16 | 5.13 | 5.14 | 0.01 | 0.19% | 5.06 | 5.15 | 92913 | 4744.13 | 1.05% | 0.00 |
| 2025-09-15 | 5.15 | 5.13 | -0.01 | -0.19% | 5.05 | 5.16 | 122279 | 6238.98 | 1.38% | 0.00 |
| 2025-09-12 | 5.12 | 5.14 | 0.03 | 0.59% | 5.09 | 5.22 | 158658 | 8209.25 | 1.79% | 0.00 |
| 2025-09-11 | 5.06 | 5.11 | 0.04 | 0.79% | 5.00 | 5.13 | 114357 | 5800.24 | 1.29% | 0.00 |
| 2025-09-10 | 5.08 | 5.07 | -0.03 | -0.59% | 5.02 | 5.11 | 97343 | 4922.69 | 1.10% | 0.00 |
| 2025-09-09 | 5.08 | 5.10 | 0.03 | 0.59% | 5.04 | 5.15 | 174627 | 8907.02 | 1.97% | 0.00 |
| 2025-09-08 | 5.00 | 5.07 | 0.05 | 1.00% | 5.00 | 5.12 | 117886 | 5963.15 | 1.33% | 0.00 |
| 2025-09-05 | 4.99 | 5.02 | 0.06 | 1.21% | 4.93 | 5.02 | 117421 | 5858.79 | 1.32% | 0.00 |
| 2025-09-04 | 4.95 | 4.96 | 0.03 | 0.61% | 4.90 | 5.02 | 122410 | 6082.50 | 1.38% | 0.00 |
| 2025-09-03 | 5.05 | 4.93 | -0.09 | -1.79% | 4.91 | 5.06 | 147939 | 7332.16 | 1.67% | 0.00 |
| 2025-09-02 | 5.11 | 5.02 | -0.11 | -2.14% | 4.98 | 5.12 | 190208 | 9561.34 | 2.14% | 0.00 |
| 2025-09-01 | 5.16 | 5.13 | -0.03 | -0.58% | 5.06 | 5.17 | 197730 | 10100.32 | 2.23% | 0.00 |
| 2025-08-29 | 5.30 | 5.16 | -0.16 | -3.01% | 5.14 | 5.34 | 205005 | 10696.50 | 2.31% | 0.00 |
| 2025-08-28 | 5.39 | 5.32 | -0.07 | -1.30% | 5.17 | 5.47 | 207424 | 11027.29 | 2.34% | 0.00 |
| 2025-08-27 | 5.61 | 5.39 | -0.23 | -4.09% | 5.39 | 5.61 | 209611 | 11523.87 | 2.36% | 0.00 |
| 2025-08-26 | 5.59 | 5.62 | 0.04 | 0.72% | 5.52 | 5.64 | 171376 | 9577.42 | 1.93% | 0.00 |
| 2025-08-25 | 5.51 | 5.58 | 0.08 | 1.45% | 5.48 | 5.64 | 262789 | 14654.66 | 2.96% | 99.00 |
| 2025-08-22 | 5.44 | 5.50 | 0.03 | 0.55% | 5.37 | 5.50 | 188461 | 10267.62 | 2.12% | 0.00 |
| 2025-08-21 | 5.39 | 5.47 | 0.08 | 1.48% | 5.37 | 5.56 | 253442 | 13893.29 | 2.86% | 0.00 |
| 2025-08-20 | 5.35 | 5.39 | 0.02 | 0.37% | 5.32 | 5.39 | 120920 | 6472.91 | 1.36% | 0.00 |
| 2025-08-19 | 5.39 | 5.37 | -0.02 | -0.37% | 5.34 | 5.41 | 148216 | 7958.18 | 1.67% | 0.00 |
| 2025-08-18 | 5.41 | 5.39 | 0.00 | 0.00% | 5.37 | 5.45 | 210843 | 11381.78 | 2.38% | 0.00 |
| 2025-08-15 | 5.30 | 5.39 | 0.09 | 1.70% | 5.30 | 5.39 | 132318 | 7101.31 | 1.49% | 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。
