| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 5.50 | 5.30 | -0.20 | -3.64% | 5.30 | 5.50 | 193948 | 10454.31 | 2.19% | 0.00 |
| 2025-08-13 | 5.54 | 5.50 | 0.01 | 0.18% | 5.44 | 5.55 | 159247 | 8718.00 | 1.80% | 33.00 |
| 2025-08-12 | 5.52 | 5.49 | -0.02 | -0.36% | 5.44 | 5.52 | 139973 | 7654.05 | 1.58% | 0.00 |
| 2025-08-11 | 5.56 | 5.51 | -0.04 | -0.72% | 5.47 | 5.56 | 174371 | 9613.04 | 1.97% | 0.00 |
| 2025-08-08 | 5.40 | 5.55 | 0.15 | 2.78% | 5.38 | 5.56 | 260422 | 14280.50 | 2.94% | 0.00 |
| 2025-08-07 | 5.47 | 5.40 | -0.09 | -1.64% | 5.37 | 5.50 | 191162 | 10331.29 | 2.16% | 0.00 |
| 2025-08-06 | 5.57 | 5.49 | -0.11 | -1.96% | 5.46 | 5.58 | 244641 | 13438.23 | 2.76% | 0.00 |
| 2025-08-05 | 5.28 | 5.60 | 0.31 | 5.86% | 5.28 | 5.60 | 452728 | 24745.73 | 5.10% | 1.00 |
| 2025-08-04 | 5.35 | 5.29 | -0.06 | -1.12% | 5.23 | 5.35 | 150081 | 7910.21 | 1.69% | 21.00 |
| 2025-08-01 | 5.28 | 5.35 | 0.06 | 1.13% | 5.27 | 5.43 | 207884 | 11157.76 | 2.34% | 0.00 |
| 2025-07-31 | 5.41 | 5.29 | -0.13 | -2.40% | 5.21 | 5.42 | 284237 | 15057.77 | 3.20% | 0.00 |
| 2025-07-30 | 5.40 | 5.42 | -0.01 | -0.18% | 5.36 | 5.51 | 266136 | 14437.95 | 3.00% | 0.00 |
| 2025-07-29 | 5.45 | 5.43 | 0.01 | 0.18% | 5.36 | 5.52 | 247358 | 13406.29 | 2.79% | 0.00 |
| 2025-07-28 | 5.46 | 5.42 | -0.04 | -0.73% | 5.37 | 5.50 | 218073 | 11861.50 | 2.46% | 0.00 |
| 2025-07-25 | 5.65 | 5.46 | -0.20 | -3.53% | 5.45 | 5.65 | 375518 | 20697.23 | 4.23% | 14.00 |
| 2025-07-24 | 5.64 | 5.66 | -0.01 | -0.18% | 5.54 | 5.70 | 474179 | 26724.24 | 5.35% | 51.00 |
| 2025-07-23 | 5.97 | 5.67 | -0.20 | -3.41% | 5.65 | 6.06 | 752311 | 43477.97 | 8.48% | 0.00 |
| 2025-07-22 | 5.38 | 5.87 | 0.45 | 8.30% | 5.35 | 6.10 | 1062434 | 60551.44 | 11.98% | 5.00 |
| 2025-07-21 | 5.17 | 5.42 | 0.38 | 7.54% | 5.13 | 5.44 | 732566 | 38894.72 | 8.26% | 0.00 |
| 2025-07-18 | 5.06 | 5.04 | -0.02 | -0.40% | 5.02 | 5.07 | 120516 | 6075.90 | 1.36% | 0.00 |
| 2025-07-17 | 5.02 | 5.06 | 0.01 | 0.20% | 5.02 | 5.07 | 107204 | 5418.50 | 1.21% | 0.00 |
| 2025-07-16 | 5.04 | 5.05 | 0.00 | 0.00% | 5.02 | 5.07 | 111463 | 5621.58 | 1.26% | 0.00 |
| 2025-07-15 | 5.13 | 5.05 | -0.09 | -1.75% | 5.01 | 5.14 | 223046 | 11264.73 | 2.51% | 0.00 |
| 2025-07-14 | 5.17 | 5.14 | -0.02 | -0.39% | 5.10 | 5.17 | 165914 | 8509.94 | 1.87% | 0.00 |
| 2025-07-11 | 5.25 | 5.16 | -0.08 | -1.53% | 5.10 | 5.27 | 323164 | 16677.12 | 3.64% | 0.00 |
| 2025-07-10 | 5.16 | 5.24 | 0.04 | 0.77% | 5.11 | 5.28 | 351772 | 18263.65 | 3.97% | 0.00 |
| 2025-07-09 | 5.22 | 5.20 | -0.09 | -1.70% | 5.16 | 5.36 | 473146 | 24784.30 | 5.33% | 0.00 |
| 2025-07-08 | 5.14 | 5.29 | 0.21 | 4.13% | 5.06 | 5.32 | 623879 | 32470.74 | 7.03% | 10.00 |
| 2025-07-07 | 5.07 | 5.08 | 0.02 | 0.40% | 5.07 | 5.25 | 432000 | 22222.67 | 4.87% | 0.00 |
| 2025-07-04 | 4.95 | 5.06 | -0.08 | -1.56% | 4.95 | 5.22 | 597742 | 30399.94 | 6.74% | 0.00 |
| 2025-07-03 | 5.09 | 5.14 | 0.24 | 4.90% | 5.09 | 5.58 | 855805 | 44766.65 | 9.65% | 0.00 |
| 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 |
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。
