| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 166.77 | 161.92 | -4.84 | -2.90% | 155.00 | 166.80 | 103372 | 165714.16 | 5.09% |
| 2025-10-24 | 161.00 | 166.76 | 6.69 | 4.18% | 160.00 | 168.25 | 102139 | 168666.12 | 5.02% |
| 2025-10-23 | 158.50 | 160.07 | 1.57 | 0.99% | 155.00 | 165.48 | 84951 | 136190.59 | 4.18% |
| 2025-10-22 | 154.99 | 158.50 | 4.20 | 2.72% | 154.99 | 160.80 | 92762 | 146743.33 | 4.56% |
| 2025-10-21 | 152.02 | 154.30 | 3.79 | 2.52% | 145.68 | 155.00 | 80931 | 123075.89 | 3.98% |
| 2025-10-20 | 153.00 | 150.51 | 2.70 | 1.83% | 147.50 | 155.38 | 85434 | 129696.54 | 4.20% |
| 2025-10-17 | 154.90 | 147.81 | -6.49 | -4.21% | 147.81 | 155.80 | 87242 | 131554.88 | 4.29% |
| 2025-10-16 | 157.01 | 154.30 | -3.55 | -2.25% | 152.30 | 160.00 | 73378 | 114421.47 | 3.61% |
| 2025-10-15 | 165.50 | 157.85 | -12.14 | -7.14% | 153.00 | 166.00 | 145633 | 228856.19 | 7.16% |
| 2025-10-14 | 188.26 | 169.99 | -7.10 | -4.01% | 163.18 | 192.00 | 202222 | 349839.12 | 9.95% |
| 2025-10-13 | 150.88 | 177.09 | 16.10 | 10.00% | 150.88 | 177.09 | 144424 | 240651.72 | 7.11% |
| 2025-10-10 | 151.00 | 160.99 | 9.39 | 6.19% | 149.60 | 166.76 | 156836 | 252517.45 | 7.72% |
| 2025-10-09 | 166.90 | 151.60 | -13.10 | -7.95% | 148.70 | 171.35 | 155445 | 245011.58 | 7.65% |
| 2025-09-30 | 167.79 | 164.70 | 0.04 | 0.02% | 163.75 | 170.88 | 125024 | 208577.89 | 6.15% |
| 2025-09-29 | 154.00 | 164.66 | 10.66 | 6.92% | 150.88 | 166.30 | 138620 | 221569.20 | 6.82% |
| 2025-09-26 | 161.50 | 154.00 | -4.51 | -2.85% | 153.13 | 170.92 | 142061 | 228288.44 | 6.99% |
| 2025-09-25 | 157.76 | 158.51 | 0.50 | 0.32% | 156.50 | 164.00 | 94727 | 152312.31 | 4.66% |
| 2025-09-24 | 156.06 | 158.01 | 1.43 | 0.91% | 153.00 | 165.00 | 108697 | 172336.44 | 5.35% |
| 2025-09-23 | 163.89 | 156.58 | -3.42 | -2.14% | 151.78 | 167.09 | 119209 | 188935.27 | 5.86% |
| 2025-09-22 | 162.84 | 160.00 | -2.84 | -1.74% | 156.20 | 164.78 | 105487 | 168461.20 | 5.19% |
| 2025-09-19 | 169.00 | 162.84 | -3.94 | -2.36% | 157.77 | 171.42 | 144975 | 237006.34 | 7.13% |
| 2025-09-18 | 165.00 | 166.78 | 0.28 | 0.17% | 163.39 | 177.77 | 215270 | 363308.50 | 10.59% |
| 2025-09-17 | 160.52 | 166.50 | 12.50 | 8.12% | 148.00 | 169.40 | 254352 | 410229.94 | 12.51% |
| 2025-09-16 | 142.80 | 154.00 | 14.00 | 10.00% | 142.80 | 154.00 | 101106 | 152361.41 | 4.97% |
| 2025-09-15 | 158.00 | 140.00 | -10.80 | -7.16% | 135.72 | 165.88 | 266058 | 385236.91 | 13.09% |
| 2025-09-12 | 140.00 | 150.80 | 13.71 | 10.00% | 138.50 | 150.80 | 115495 | 169230.19 | 5.68% |
| 2025-09-11 | 129.29 | 137.09 | 12.46 | 10.00% | 125.00 | 137.09 | 148635 | 196385.86 | 7.31% |
| 2025-09-10 | 120.00 | 124.63 | 11.33 | 10.00% | 119.60 | 124.63 | 115074 | 142298.23 | 5.66% |
| 2025-09-09 | 103.30 | 113.30 | 10.30 | 10.00% | 103.30 | 113.30 | 89628 | 97950.99 | 4.41% |
| 2025-09-08 | 97.00 | 103.00 | 4.38 | 4.44% | 97.00 | 104.85 | 141512 | 143376.95 | 6.96% |
| 2025-09-05 | 99.00 | 98.62 | 0.05 | 0.05% | 95.08 | 99.60 | 103815 | 101641.20 | 5.11% |
| 2025-09-04 | 96.90 | 98.57 | 1.76 | 1.82% | 95.68 | 101.60 | 132339 | 130943.44 | 6.51% |
| 2025-09-03 | 96.58 | 96.81 | 0.22 | 0.23% | 91.59 | 99.89 | 137936 | 132518.00 | 6.79% |
| 2025-09-02 | 97.50 | 96.59 | -0.12 | -0.12% | 95.87 | 99.99 | 125650 | 122968.12 | 6.18% |
| 2025-09-01 | 98.86 | 96.71 | -4.68 | -4.62% | 94.20 | 99.45 | 183216 | 177142.62 | 9.01% |
| 2025-08-29 | 109.80 | 101.39 | -11.27 | -10.00% | 101.39 | 114.93 | 169368 | 179270.61 | 8.33% |
| 2025-08-28 | 106.00 | 112.66 | 6.50 | 6.12% | 104.00 | 113.59 | 120861 | 131857.48 | 5.95% |
| 2025-08-27 | 103.11 | 106.16 | 1.01 | 0.96% | 101.19 | 110.00 | 126420 | 134635.19 | 6.22% |
| 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% |
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。
