| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
