| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 33.16 | 36.20 | 0.70 | 1.97% | 31.95 | 36.28 | 139885 | 47858.88 | 6.93% |
| 2025-04-08 | 38.00 | 35.50 | -3.09 | -8.01% | 34.73 | 38.63 | 139963 | 50729.02 | 6.93% |
| 2025-04-07 | 38.59 | 38.59 | -4.29 | -10.00% | 38.59 | 39.49 | 26122 | 10096.97 | 1.29% |
| 2025-04-03 | 44.99 | 42.88 | -3.47 | -7.49% | 42.42 | 45.59 | 99916 | 43676.63 | 4.95% |
| 2025-04-02 | 46.44 | 46.35 | -0.09 | -0.19% | 46.00 | 47.36 | 41589 | 19395.03 | 2.06% |
| 2025-04-01 | 47.00 | 46.44 | -0.24 | -0.51% | 46.30 | 47.70 | 43242 | 20290.64 | 2.14% |
| 2025-03-31 | 47.30 | 46.68 | -0.95 | -1.99% | 45.89 | 47.59 | 52170 | 24358.10 | 2.58% |
| 2025-03-28 | 47.59 | 47.63 | -0.12 | -0.25% | 47.16 | 48.12 | 37985 | 18093.10 | 1.88% |
| 2025-03-27 | 47.00 | 47.75 | -0.43 | -0.89% | 46.66 | 48.50 | 50997 | 24226.50 | 2.53% |
| 2025-03-26 | 48.00 | 48.18 | -0.68 | -1.39% | 47.44 | 48.79 | 60333 | 28998.06 | 2.99% |
| 2025-03-25 | 49.68 | 48.86 | 0.51 | 1.05% | 48.22 | 50.39 | 69332 | 34154.98 | 3.43% |
| 2025-03-24 | 50.16 | 48.35 | -1.82 | -3.63% | 47.82 | 50.17 | 74933 | 36437.92 | 3.71% |
| 2025-03-21 | 49.43 | 50.17 | 0.78 | 1.58% | 47.60 | 51.86 | 120167 | 59408.58 | 5.95% |
| 2025-03-20 | 50.09 | 49.39 | -0.70 | -1.40% | 49.24 | 51.00 | 81798 | 40928.82 | 4.05% |
| 2025-03-19 | 51.88 | 50.09 | -4.04 | -7.46% | 50.00 | 52.25 | 140183 | 71647.51 | 6.95% |
| 2025-03-18 | 55.00 | 54.13 | -1.72 | -3.08% | 53.01 | 55.50 | 135334 | 72993.05 | 6.70% |
| 2025-03-17 | 56.00 | 55.85 | 2.69 | 5.06% | 53.34 | 57.00 | 186510 | 102416.91 | 9.24% |
| 2025-03-14 | 53.18 | 53.16 | -0.15 | -0.28% | 52.27 | 54.49 | 100478 | 53293.02 | 4.98% |
| 2025-03-13 | 54.00 | 53.31 | -0.19 | -0.36% | 52.47 | 54.49 | 84370 | 44936.07 | 4.18% |
| 2025-03-12 | 53.60 | 53.50 | -0.16 | -0.30% | 52.67 | 54.34 | 109153 | 58444.56 | 5.41% |
| 2025-03-11 | 51.02 | 53.66 | 1.76 | 3.39% | 50.88 | 55.03 | 142119 | 75739.80 | 7.04% |
| 2025-03-10 | 50.79 | 51.90 | 1.50 | 2.98% | 50.16 | 52.77 | 93340 | 47946.76 | 4.62% |
| 2025-03-07 | 49.50 | 50.40 | -0.14 | -0.28% | 49.21 | 52.09 | 75072 | 38144.43 | 3.72% |
| 2025-03-06 | 50.10 | 50.54 | 0.94 | 1.90% | 49.98 | 51.56 | 70149 | 35596.71 | 3.48% |
| 2025-03-05 | 49.39 | 49.60 | 0.72 | 1.47% | 49.03 | 50.42 | 68220 | 33869.67 | 3.38% |
| 2025-03-04 | 46.50 | 48.88 | 0.06 | 0.12% | 46.42 | 48.98 | 84963 | 40325.75 | 4.21% |
| 2025-03-03 | 51.11 | 48.82 | -2.28 | -4.46% | 48.08 | 51.49 | 94825 | 47081.53 | 4.70% |
| 2025-02-28 | 51.00 | 51.10 | -3.44 | -6.31% | 50.90 | 52.86 | 106853 | 55213.80 | 5.29% |
| 2025-02-27 | 57.80 | 54.54 | -3.16 | -5.48% | 53.90 | 57.80 | 147188 | 81668.55 | 7.29% |
| 2025-02-26 | 54.20 | 57.70 | 3.04 | 5.56% | 53.45 | 58.25 | 151867 | 85053.47 | 7.52% |
| 2025-02-25 | 53.40 | 54.66 | -0.59 | -1.07% | 52.49 | 57.00 | 123875 | 67478.55 | 6.14% |
| 2025-02-24 | 55.00 | 55.25 | -1.49 | -2.63% | 54.01 | 55.69 | 134748 | 73953.21 | 6.68% |
| 2025-02-21 | 54.07 | 56.74 | 2.84 | 5.27% | 54.00 | 56.98 | 141323 | 78585.88 | 7.00% |
| 2025-02-20 | 54.70 | 53.90 | -1.39 | -2.51% | 53.50 | 55.35 | 90443 | 49046.62 | 4.48% |
| 2025-02-19 | 54.04 | 55.29 | 1.25 | 2.31% | 53.60 | 56.24 | 100393 | 55295.78 | 4.97% |
| 2025-02-18 | 56.10 | 54.04 | -1.63 | -2.93% | 53.80 | 57.18 | 127511 | 70692.33 | 6.32% |
| 2025-02-17 | 51.08 | 55.67 | 5.06 | 10.00% | 51.00 | 55.67 | 197157 | 107254.39 | 9.77% |
| 2025-02-14 | 51.70 | 50.61 | -0.63 | -1.23% | 50.47 | 52.33 | 83186 | 42547.56 | 4.12% |
| 2025-02-13 | 53.16 | 51.24 | -2.55 | -4.74% | 49.99 | 53.17 | 140882 | 72111.35 | 6.98% |
| 2025-02-12 | 52.75 | 53.79 | 0.46 | 0.86% | 52.06 | 54.22 | 107403 | 57241.30 | 5.32% |
| 2025-02-11 | 55.10 | 53.33 | -0.64 | -1.19% | 52.91 | 55.87 | 110110 | 59609.62 | 5.46% |
| 2025-02-10 | 53.80 | 53.97 | 0.77 | 1.45% | 52.69 | 55.85 | 105609 | 57588.65 | 5.23% |
| 2025-02-07 | 54.01 | 53.20 | -0.62 | -1.15% | 52.41 | 55.15 | 114784 | 62080.07 | 5.69% |
| 2025-02-06 | 51.99 | 53.82 | 2.53 | 4.93% | 51.86 | 53.97 | 115847 | 61363.45 | 5.74% |
| 2025-02-05 | 51.29 | 51.29 | -5.70 | -10.00% | 51.29 | 53.58 | 110776 | 57326.58 | 5.49% |
| 2025-01-27 | 58.88 | 56.99 | -3.84 | -6.31% | 54.91 | 59.50 | 144707 | 82208.74 | 7.17% |
| 2025-01-24 | 56.80 | 60.83 | 2.65 | 4.55% | 56.00 | 61.54 | 136449 | 81954.56 | 6.76% |
| 2025-01-23 | 55.88 | 58.18 | 3.23 | 5.88% | 55.01 | 59.44 | 151222 | 87777.01 | 7.49% |
| 2025-01-22 | 54.44 | 54.95 | -0.03 | -0.05% | 54.01 | 57.57 | 133926 | 74369.89 | 6.64% |
| 2025-01-21 | 51.92 | 54.98 | 3.28 | 6.34% | 49.50 | 55.00 | 151628 | 78698.49 | 7.51% |
| 2025-01-20 | 52.62 | 51.70 | -0.01 | -0.02% | 51.52 | 53.66 | 86743 | 45593.42 | 4.30% |
| 2025-01-17 | 52.47 | 51.71 | -1.55 | -2.91% | 50.91 | 53.11 | 77932 | 40314.08 | 3.86% |
| 2025-01-16 | 52.89 | 53.26 | 0.44 | 0.83% | 51.88 | 53.88 | 78244 | 41362.51 | 3.88% |
| 2025-01-15 | 54.27 | 52.82 | -1.45 | -2.67% | 52.55 | 55.00 | 84199 | 45073.11 | 4.17% |
| 2025-01-14 | 50.78 | 54.27 | 3.79 | 7.51% | 50.12 | 54.50 | 110616 | 58425.09 | 5.48% |
| 2025-01-13 | 52.00 | 50.48 | -2.88 | -5.40% | 49.88 | 52.40 | 100283 | 51203.61 | 4.97% |
| 2025-01-10 | 54.30 | 53.36 | -1.16 | -2.13% | 53.27 | 55.55 | 110191 | 59645.24 | 5.46% |
| 2025-01-09 | 51.95 | 54.52 | 2.58 | 4.97% | 51.71 | 56.99 | 151759 | 82221.86 | 7.52% |
| 2025-01-08 | 49.90 | 51.94 | 1.45 | 2.87% | 48.64 | 52.99 | 136536 | 68906.04 | 6.76% |
| 2025-01-07 | 48.00 | 50.49 | 4.59 | 10.00% | 46.73 | 50.49 | 126003 | 61523.46 | 6.24% |
| 2025-01-06 | 47.43 | 45.90 | -0.96 | -2.05% | 45.68 | 49.64 | 109049 | 51885.02 | 5.40% |
| 2025-01-03 | 51.61 | 46.86 | -4.94 | -9.54% | 46.62 | 52.37 | 157746 | 75670.46 | 7.82% |
| 2025-01-02 | 54.90 | 51.80 | -3.48 | -6.30% | 50.51 | 55.27 | 141335 | 74999.77 | 7.00% |
| 2024-12-31 | 56.99 | 55.28 | 0.06 | 0.11% | 54.57 | 57.36 | 151973 | 84601.26 | 7.53% |
| 2024-12-30 | 50.00 | 55.22 | 5.02 | 10.00% | 50.00 | 55.22 | 99487 | 52778.57 | 4.93% |
| 2024-12-27 | 48.70 | 50.20 | 0.97 | 1.97% | 48.70 | 51.84 | 105436 | 53147.57 | 5.22% |
| 2024-12-26 | 47.48 | 49.23 | 1.03 | 2.14% | 47.48 | 50.30 | 97887 | 48061.18 | 4.85% |
| 2024-12-25 | 49.00 | 48.20 | -0.89 | -1.81% | 46.88 | 49.29 | 97025 | 46417.14 | 4.81% |
| 2024-12-24 | 46.88 | 49.09 | 2.59 | 5.57% | 45.95 | 49.46 | 128838 | 61679.13 | 6.38% |
| 2024-12-23 | 47.10 | 46.50 | 0.70 | 1.53% | 45.60 | 49.00 | 130799 | 61848.60 | 6.48% |
| 2024-12-20 | 44.00 | 45.80 | 1.96 | 4.47% | 43.97 | 46.77 | 125875 | 57488.03 | 6.24% |
| 2024-12-19 | 44.38 | 43.84 | -1.25 | -2.77% | 43.44 | 45.77 | 129193 | 57204.67 | 6.40% |
| 2024-12-18 | 44.00 | 45.09 | -1.62 | -3.47% | 43.34 | 46.47 | 184480 | 82736.01 | 9.14% |
| 2024-12-17 | 51.22 | 46.71 | -5.19 | -10.00% | 46.71 | 54.00 | 112213 | 56925.30 | 5.56% |
| 2024-12-16 | 52.49 | 51.90 | 1.08 | 2.13% | 50.65 | 52.98 | 120335 | 62413.28 | 5.96% |
| 2024-12-13 | 51.55 | 50.82 | -1.26 | -2.42% | 50.70 | 53.00 | 99704 | 51483.67 | 4.94% |
| 2024-12-12 | 51.31 | 52.08 | 0.35 | 0.68% | 51.31 | 55.29 | 143527 | 75724.47 | 7.11% |
| 2024-12-11 | 51.50 | 51.73 | -0.21 | -0.40% | 49.28 | 54.30 | 145142 | 75671.26 | 7.19% |
| 2024-12-10 | 52.30 | 51.94 | -0.76 | -1.44% | 50.22 | 54.00 | 166134 | 85756.30 | 8.23% |
| 2024-12-09 | 50.50 | 52.70 | 2.31 | 4.58% | 50.47 | 55.43 | 184878 | 97764.13 | 9.16% |
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。
