| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 116.77 | 105.15 | -11.68 | -10.00% | 105.15 | 119.26 | 135518 | 154028.73 | 6.67% |
| 2025-08-25 | 111.50 | 116.83 | 3.75 | 3.32% | 109.00 | 119.10 | 137106 | 157636.36 | 6.75% |
| 2025-08-22 | 110.07 | 113.08 | 1.61 | 1.44% | 109.16 | 115.00 | 114109 | 127924.30 | 5.61% |
| 2025-08-21 | 110.21 | 111.47 | -1.11 | -0.99% | 106.75 | 113.50 | 128325 | 140673.86 | 6.31% |
| 2025-08-20 | 114.00 | 112.58 | -1.44 | -1.26% | 107.36 | 116.01 | 152707 | 170964.38 | 7.51% |
| 2025-08-19 | 120.66 | 114.02 | -12.67 | -10.00% | 114.02 | 123.50 | 193706 | 225345.59 | 9.53% |
| 2025-08-18 | 117.30 | 126.69 | 11.52 | 10.00% | 116.00 | 126.69 | 123503 | 153039.09 | 6.08% |
| 2025-08-15 | 108.24 | 115.17 | 6.68 | 6.16% | 106.22 | 116.30 | 143428 | 161006.12 | 7.06% |
| 2025-08-14 | 106.00 | 108.49 | 6.19 | 6.05% | 106.00 | 112.53 | 192499 | 209149.59 | 9.47% |
| 2025-08-13 | 93.11 | 102.30 | 9.30 | 10.00% | 93.11 | 102.30 | 109488 | 108569.42 | 5.39% |
| 2025-08-12 | 94.44 | 93.00 | -2.39 | -2.51% | 90.90 | 96.98 | 156818 | 146462.88 | 7.71% |
| 2025-08-11 | 91.34 | 95.39 | 5.39 | 5.99% | 87.30 | 96.74 | 176137 | 161700.98 | 8.67% |
| 2025-08-08 | 91.29 | 90.00 | 3.20 | 3.69% | 85.03 | 93.20 | 245679 | 221446.89 | 12.09% |
| 2025-08-07 | 79.30 | 86.80 | 7.89 | 10.00% | 79.30 | 86.80 | 113194 | 95201.91 | 5.57% |
| 2025-08-06 | 73.60 | 78.91 | 6.25 | 8.60% | 73.50 | 79.93 | 221346 | 172067.84 | 10.89% |
| 2025-08-05 | 67.11 | 72.66 | 6.61 | 10.01% | 66.11 | 72.66 | 183734 | 128415.44 | 9.04% |
| 2025-08-04 | 66.74 | 66.05 | -0.48 | -0.72% | 64.22 | 69.33 | 256939 | 171193.97 | 12.64% |
| 2025-08-01 | 63.49 | 66.53 | 6.05 | 10.00% | 61.34 | 66.53 | 214883 | 137543.41 | 10.57% |
| 2025-07-31 | 56.39 | 60.48 | 5.50 | 10.00% | 56.39 | 60.48 | 241924 | 144612.30 | 11.90% |
| 2025-07-30 | 51.65 | 54.98 | 3.59 | 6.99% | 50.01 | 56.39 | 156276 | 81828.16 | 7.69% |
| 2025-07-29 | 50.38 | 51.39 | 0.98 | 1.94% | 50.22 | 51.79 | 87962 | 44971.94 | 4.33% |
| 2025-07-28 | 50.55 | 50.41 | 0.07 | 0.14% | 50.01 | 51.38 | 102966 | 52236.18 | 5.07% |
| 2025-07-25 | 50.15 | 50.34 | 0.59 | 1.19% | 49.82 | 51.02 | 94236 | 47503.34 | 4.64% |
| 2025-07-24 | 49.86 | 49.75 | 0.22 | 0.44% | 48.71 | 52.00 | 146451 | 72879.16 | 7.20% |
| 2025-07-23 | 50.50 | 49.53 | -0.47 | -0.94% | 48.91 | 51.27 | 127393 | 63367.55 | 6.27% |
| 2025-07-22 | 50.35 | 50.00 | 0.17 | 0.34% | 49.61 | 52.78 | 206037 | 104523.09 | 10.14% |
| 2025-07-21 | 44.91 | 49.83 | 4.53 | 10.00% | 44.91 | 49.83 | 181905 | 88820.47 | 8.95% |
| 2025-07-18 | 42.40 | 45.30 | 2.93 | 6.92% | 42.07 | 45.99 | 169281 | 74656.43 | 8.33% |
| 2025-07-17 | 42.07 | 42.37 | 0.18 | 0.43% | 41.80 | 43.23 | 118959 | 50422.28 | 5.85% |
| 2025-07-16 | 39.45 | 42.19 | 2.96 | 7.55% | 38.91 | 43.15 | 199621 | 83009.23 | 9.82% |
| 2025-07-15 | 38.90 | 39.23 | 0.03 | 0.08% | 38.90 | 40.17 | 122327 | 48312.02 | 6.02% |
| 2025-07-14 | 36.56 | 39.20 | 2.21 | 5.97% | 36.56 | 39.88 | 155314 | 60161.95 | 7.64% |
| 2025-07-11 | 37.35 | 36.99 | -0.77 | -2.04% | 36.82 | 38.12 | 110942 | 41221.68 | 5.46% |
| 2025-07-10 | 35.89 | 37.76 | 2.09 | 5.86% | 35.65 | 39.24 | 218674 | 83670.41 | 10.76% |
| 2025-07-09 | 36.02 | 35.67 | -0.53 | -1.46% | 35.48 | 36.12 | 45339 | 16216.12 | 2.23% |
| 2025-07-08 | 34.91 | 36.20 | 1.29 | 3.70% | 34.78 | 36.22 | 87411 | 31336.37 | 4.30% |
| 2025-07-07 | 35.20 | 34.91 | -0.49 | -1.38% | 34.73 | 35.57 | 46102 | 16166.72 | 2.27% |
| 2025-07-04 | 35.34 | 35.40 | 0.34 | 0.97% | 35.14 | 36.74 | 93143 | 33375.19 | 4.58% |
| 2025-07-03 | 35.50 | 35.06 | -0.44 | -1.24% | 34.97 | 35.79 | 47310 | 16689.68 | 2.33% |
| 2025-07-02 | 35.91 | 35.50 | -0.83 | -2.28% | 35.16 | 37.10 | 82463 | 29368.37 | 4.06% |
| 2025-07-01 | 36.97 | 36.33 | 0.43 | 1.20% | 35.50 | 36.98 | 84061 | 30448.70 | 4.14% |
| 2025-06-30 | 35.40 | 35.90 | 0.49 | 1.38% | 35.30 | 36.20 | 57158 | 20495.57 | 2.81% |
| 2025-06-27 | 35.50 | 35.66 | 0.39 | 1.11% | 34.84 | 36.50 | 63981 | 22806.78 | 3.15% |
| 2025-06-26 | 35.58 | 35.27 | -0.23 | -0.65% | 35.01 | 35.96 | 51706 | 18324.66 | 2.54% |
| 2025-06-25 | 35.01 | 35.50 | 0.62 | 1.78% | 34.68 | 35.88 | 65349 | 23014.86 | 3.21% |
| 2025-06-24 | 33.96 | 34.88 | 0.91 | 2.68% | 33.96 | 35.58 | 61704 | 21583.85 | 3.06% |
| 2025-06-23 | 33.52 | 33.97 | 0.10 | 0.30% | 33.21 | 34.38 | 45794 | 15476.83 | 2.27% |
| 2025-06-20 | 34.37 | 33.87 | -0.35 | -1.02% | 33.79 | 35.19 | 50993 | 17532.23 | 2.53% |
| 2025-06-19 | 34.59 | 34.22 | -0.55 | -1.58% | 34.01 | 35.08 | 47660 | 16448.60 | 2.36% |
| 2025-06-18 | 34.51 | 34.77 | -0.02 | -0.06% | 34.20 | 34.88 | 36560 | 12654.82 | 1.81% |
| 2025-06-17 | 35.33 | 34.79 | -0.43 | -1.22% | 34.55 | 35.45 | 45924 | 16034.12 | 2.28% |
| 2025-06-16 | 35.10 | 35.22 | -0.11 | -0.31% | 34.92 | 36.10 | 55589 | 19720.89 | 2.75% |
| 2025-06-13 | 36.20 | 35.33 | -1.20 | -3.28% | 35.00 | 36.69 | 82312 | 29325.90 | 4.08% |
| 2025-06-12 | 35.23 | 36.53 | 0.94 | 2.64% | 35.23 | 37.43 | 95229 | 34920.15 | 4.72% |
| 2025-06-11 | 35.80 | 35.59 | -0.21 | -0.59% | 35.52 | 36.17 | 33101 | 11828.15 | 1.64% |
| 2025-06-10 | 36.28 | 35.80 | -0.40 | -1.10% | 35.43 | 36.55 | 56276 | 20206.02 | 2.79% |
| 2025-06-09 | 36.10 | 36.20 | 0.28 | 0.78% | 35.99 | 36.68 | 51288 | 18619.04 | 2.54% |
| 2025-06-06 | 35.50 | 35.92 | 0.08 | 0.22% | 35.48 | 36.18 | 49564 | 17786.45 | 2.46% |
| 2025-06-05 | 34.59 | 35.84 | 1.42 | 4.13% | 34.16 | 36.08 | 92996 | 32874.41 | 4.61% |
| 2025-06-04 | 34.15 | 34.42 | 0.74 | 2.20% | 33.99 | 35.69 | 73747 | 25511.13 | 3.65% |
| 2025-06-03 | 33.98 | 33.68 | 0.10 | 0.30% | 33.64 | 34.44 | 38664 | 13128.70 | 1.92% |
| 2025-05-30 | 34.70 | 33.58 | -1.27 | -3.64% | 33.43 | 34.77 | 55667 | 18869.45 | 2.76% |
| 2025-05-29 | 33.30 | 34.85 | 2.04 | 6.22% | 33.12 | 35.35 | 114206 | 39249.41 | 5.66% |
| 2025-05-28 | 32.77 | 32.81 | -0.35 | -1.06% | 32.68 | 33.47 | 36479 | 12020.59 | 1.81% |
| 2025-05-27 | 33.87 | 33.16 | -0.80 | -2.36% | 32.95 | 34.19 | 62082 | 20724.79 | 3.08% |
| 2025-05-26 | 33.80 | 33.96 | 0.18 | 0.53% | 33.60 | 34.37 | 41904 | 14200.84 | 2.08% |
| 2025-05-23 | 35.02 | 33.78 | -1.22 | -3.49% | 33.78 | 35.34 | 70390 | 24191.87 | 3.49% |
| 2025-05-22 | 36.00 | 35.00 | 0.27 | 0.78% | 35.00 | 37.20 | 97031 | 35032.17 | 4.81% |
| 2025-05-21 | 35.61 | 34.73 | -1.12 | -3.12% | 34.56 | 35.79 | 52185 | 18205.22 | 2.59% |
| 2025-05-20 | 36.19 | 35.85 | -0.30 | -0.83% | 35.57 | 36.36 | 42716 | 15345.70 | 2.12% |
| 2025-05-19 | 35.11 | 36.15 | 0.81 | 2.29% | 34.81 | 37.20 | 85595 | 30832.11 | 4.24% |
| 2025-05-16 | 35.49 | 35.34 | -0.31 | -0.87% | 35.15 | 36.09 | 41625 | 14780.66 | 2.06% |
| 2025-05-15 | 36.25 | 35.65 | -0.68 | -1.87% | 35.32 | 36.40 | 49947 | 17805.13 | 2.47% |
| 2025-05-14 | 37.45 | 36.33 | -0.44 | -1.20% | 36.28 | 37.78 | 74460 | 27484.44 | 3.69% |
| 2025-05-13 | 37.53 | 36.77 | -0.17 | -0.46% | 36.63 | 37.70 | 63655 | 23663.40 | 3.15% |
| 2025-05-12 | 36.80 | 36.94 | 0.74 | 2.04% | 36.58 | 37.55 | 68635 | 25446.68 | 3.40% |
| 2025-05-09 | 36.73 | 36.20 | -0.75 | -2.03% | 36.10 | 37.22 | 71467 | 26042.89 | 3.54% |
| 2025-05-08 | 35.35 | 36.95 | 1.59 | 4.50% | 35.35 | 37.22 | 111187 | 40591.50 | 5.51% |
| 2025-05-07 | 36.15 | 35.36 | -0.22 | -0.62% | 34.92 | 36.27 | 78993 | 28011.78 | 3.91% |
| 2025-05-06 | 34.99 | 35.58 | 1.25 | 3.64% | 34.85 | 35.80 | 73757 | 26100.62 | 3.65% |
淳中科技(603516)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。
