| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-30 | 33.81 | 34.33 | 0.56 | 1.66% | 33.40 | 34.77 | 84145 | 28871.50 | 4.17% |
| 2025-04-29 | 34.00 | 33.77 | -0.65 | -1.89% | 33.75 | 35.11 | 122317 | 42129.93 | 6.06% |
| 2025-04-28 | 32.00 | 34.42 | 1.33 | 4.02% | 32.00 | 34.96 | 188003 | 62700.54 | 9.31% |
| 2025-04-25 | 33.09 | 33.09 | -3.68 | -10.01% | 33.09 | 33.09 | 38825 | 12847.19 | 1.92% |
| 2025-04-24 | 36.77 | 36.77 | -4.08 | -9.99% | 36.77 | 36.77 | 21669 | 7967.69 | 1.07% |
| 2025-04-23 | 39.02 | 40.85 | 1.92 | 4.93% | 39.02 | 41.36 | 107849 | 43444.75 | 5.34% |
| 2025-04-22 | 39.50 | 38.93 | -0.85 | -2.14% | 38.65 | 39.58 | 56183 | 21924.21 | 2.78% |
| 2025-04-21 | 38.86 | 39.78 | 0.93 | 2.39% | 38.27 | 39.79 | 60840 | 23715.23 | 3.01% |
| 2025-04-18 | 38.50 | 38.85 | 0.25 | 0.65% | 38.01 | 39.14 | 51406 | 19877.30 | 2.55% |
| 2025-04-17 | 37.44 | 38.60 | 0.62 | 1.63% | 37.44 | 39.18 | 60771 | 23507.27 | 3.01% |
| 2025-04-16 | 38.00 | 37.98 | -1.93 | -4.84% | 37.50 | 39.53 | 86313 | 33050.29 | 4.28% |
| 2025-04-15 | 40.17 | 39.91 | -0.26 | -0.65% | 39.30 | 40.55 | 63205 | 25175.72 | 3.13% |
| 2025-04-14 | 39.28 | 40.17 | 2.03 | 5.32% | 38.72 | 40.59 | 112278 | 44667.50 | 5.56% |
| 2025-04-11 | 36.66 | 38.14 | 0.69 | 1.84% | 36.51 | 38.57 | 78161 | 29582.19 | 3.87% |
| 2025-04-10 | 38.66 | 37.45 | 1.25 | 3.45% | 37.25 | 39.70 | 137031 | 52542.73 | 6.79% |
| 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% |
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。
