| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 144.95 | 142.46 | 0.35 | 0.25% | 141.50 | 145.25 | 47022 | 67440.16 | 2.31% |
| 2026-03-24 | 137.76 | 142.11 | 8.31 | 6.21% | 133.66 | 142.33 | 78161 | 107676.09 | 3.85% |
| 2026-03-23 | 143.30 | 133.80 | -14.73 | -9.92% | 133.68 | 145.00 | 79058 | 109166.23 | 3.89% |
| 2026-03-20 | 151.67 | 148.53 | -1.30 | -0.87% | 147.00 | 154.60 | 50263 | 75814.03 | 2.47% |
| 2026-03-19 | 154.00 | 149.83 | -5.55 | -3.57% | 149.00 | 157.00 | 47112 | 71521.12 | 2.32% |
| 2026-03-18 | 156.11 | 155.38 | 0.10 | 0.06% | 152.02 | 157.99 | 46719 | 72294.21 | 2.30% |
| 2026-03-17 | 158.91 | 155.28 | -0.51 | -0.33% | 155.16 | 166.50 | 89431 | 143357.11 | 4.40% |
| 2026-03-16 | 146.27 | 155.79 | 9.86 | 6.76% | 143.98 | 160.52 | 98252 | 152121.09 | 4.83% |
| 2026-03-13 | 150.39 | 145.93 | -4.71 | -3.13% | 145.02 | 151.88 | 38474 | 57037.16 | 1.89% |
| 2026-03-12 | 154.51 | 150.64 | -4.36 | -2.81% | 148.77 | 155.70 | 38676 | 58506.45 | 1.90% |
| 2026-03-11 | 157.00 | 155.00 | -1.24 | -0.79% | 154.68 | 159.00 | 43842 | 68739.12 | 2.16% |
| 2026-03-10 | 153.88 | 156.24 | 5.88 | 3.91% | 152.51 | 156.68 | 48157 | 74541.23 | 2.37% |
| 2026-03-09 | 148.00 | 150.36 | -3.64 | -2.36% | 141.00 | 152.00 | 63750 | 92972.62 | 3.14% |
| 2026-03-06 | 154.91 | 154.00 | -1.60 | -1.03% | 153.03 | 156.51 | 31362 | 48631.72 | 1.54% |
| 2026-03-05 | 158.00 | 155.60 | 1.10 | 0.71% | 154.72 | 158.95 | 37335 | 58642.38 | 1.84% |
| 2026-03-04 | 154.90 | 154.50 | -1.05 | -0.68% | 153.54 | 157.38 | 39047 | 60670.19 | 1.92% |
| 2026-03-03 | 166.56 | 155.55 | -9.89 | -5.98% | 155.17 | 168.80 | 67960 | 108695.68 | 3.34% |
| 2026-03-02 | 162.00 | 165.44 | 1.08 | 0.66% | 160.67 | 167.48 | 55580 | 91201.93 | 2.73% |
| 2026-02-27 | 161.70 | 164.36 | 1.44 | 0.88% | 158.38 | 165.55 | 48707 | 79260.17 | 2.40% |
| 2026-02-26 | 169.89 | 162.92 | -5.53 | -3.28% | 159.10 | 169.89 | 77136 | 125310.92 | 3.79% |
| 2026-02-25 | 161.02 | 168.45 | 9.07 | 5.69% | 160.20 | 169.80 | 78385 | 130619.73 | 3.86% |
| 2026-02-24 | 160.60 | 159.38 | 3.93 | 2.53% | 157.00 | 163.50 | 56700 | 91038.50 | 2.79% |
| 2026-02-13 | 158.00 | 155.45 | -3.40 | -2.14% | 155.10 | 159.08 | 49007 | 76829.22 | 2.41% |
| 2026-02-12 | 162.20 | 158.85 | 2.31 | 1.48% | 158.68 | 167.00 | 82391 | 134175.55 | 4.05% |
| 2026-02-11 | 157.68 | 156.54 | -1.14 | -0.72% | 155.01 | 159.75 | 46657 | 73293.12 | 2.30% |
| 2026-02-10 | 167.07 | 157.68 | -7.29 | -4.42% | 157.20 | 167.44 | 77378 | 124538.24 | 3.81% |
| 2026-02-09 | 172.60 | 164.97 | -3.04 | -1.81% | 158.02 | 175.50 | 87606 | 146314.09 | 4.31% |
| 2026-02-06 | 169.02 | 168.01 | -2.69 | -1.58% | 166.32 | 172.30 | 49657 | 84083.43 | 2.44% |
| 2026-02-05 | 170.60 | 170.70 | -2.36 | -1.36% | 168.60 | 173.60 | 44349 | 75980.76 | 2.18% |
| 2026-02-04 | 172.70 | 173.06 | 0.36 | 0.21% | 169.12 | 175.96 | 65721 | 113048.74 | 3.23% |
| 2026-02-03 | 164.00 | 172.70 | 11.70 | 7.27% | 160.00 | 173.35 | 88158 | 148527.09 | 4.34% |
| 2026-02-02 | 168.00 | 161.00 | -4.70 | -2.84% | 160.60 | 169.99 | 82966 | 136406.48 | 4.08% |
| 2026-01-30 | 150.96 | 165.70 | 10.76 | 6.94% | 150.46 | 168.80 | 164276 | 265295.91 | 8.08% |
| 2026-01-29 | 146.01 | 154.94 | -6.74 | -4.17% | 146.01 | 165.80 | 195032 | 304364.56 | 9.59% |
| 2026-01-28 | 161.68 | 161.68 | -17.96 | -10.00% | 161.68 | 161.68 | 10957 | 17715.28 | 0.54% |
| 2026-01-27 | 179.64 | 179.64 | -19.96 | -10.00% | 179.64 | 179.64 | 12711 | 22834.04 | 0.63% |
| 2026-01-26 | 213.13 | 199.60 | -19.10 | -8.73% | 196.83 | 217.94 | 94419 | 191015.62 | 4.65% |
| 2026-01-23 | 214.00 | 218.70 | 4.73 | 2.21% | 212.50 | 221.78 | 50626 | 109797.66 | 2.49% |
| 2026-01-22 | 221.00 | 213.97 | 1.12 | 0.53% | 213.20 | 222.22 | 59879 | 129852.52 | 2.95% |
| 2026-01-21 | 195.00 | 212.85 | 2.70 | 1.28% | 193.57 | 221.47 | 95812 | 200806.09 | 4.71% |
| 2026-01-20 | 210.16 | 210.15 | -23.35 | -10.00% | 210.15 | 225.00 | 82902 | 176969.88 | 4.08% |
| 2026-01-19 | 240.02 | 233.50 | -6.15 | -2.57% | 231.00 | 241.50 | 48447 | 113929.15 | 2.38% |
| 2026-01-16 | 249.10 | 239.65 | -6.35 | -2.58% | 234.00 | 251.00 | 79159 | 189142.67 | 3.89% |
| 2026-01-15 | 254.93 | 246.00 | -12.07 | -4.68% | 233.11 | 263.50 | 87783 | 217750.78 | 4.32% |
| 2026-01-14 | 261.00 | 258.07 | -3.20 | -1.22% | 250.00 | 264.99 | 76732 | 198778.31 | 3.77% |
| 2026-01-13 | 246.20 | 261.27 | 17.77 | 7.30% | 242.66 | 267.60 | 94553 | 245616.11 | 4.65% |
| 2026-01-12 | 229.98 | 243.50 | 12.15 | 5.25% | 225.98 | 246.00 | 81320 | 193126.19 | 4.00% |
| 2026-01-09 | 231.75 | 231.35 | 1.25 | 0.54% | 221.10 | 236.00 | 70291 | 161452.59 | 3.46% |
| 2026-01-08 | 258.71 | 230.10 | -22.52 | -8.91% | 228.36 | 258.76 | 120559 | 292766.25 | 5.93% |
| 2026-01-07 | 230.00 | 252.62 | 22.97 | 10.00% | 230.00 | 252.62 | 79312 | 196626.58 | 3.90% |
| 2026-01-06 | 225.05 | 229.65 | 4.63 | 2.06% | 222.80 | 238.50 | 65802 | 153255.34 | 3.24% |
| 2026-01-05 | 225.00 | 225.02 | 1.52 | 0.68% | 220.38 | 230.00 | 49988 | 112233.29 | 2.46% |
| 2025-12-31 | 233.00 | 223.50 | -6.70 | -2.91% | 222.00 | 233.80 | 53153 | 120412.35 | 2.61% |
| 2025-12-30 | 220.00 | 230.20 | 10.00 | 4.54% | 220.00 | 237.60 | 76482 | 176705.17 | 3.76% |
| 2025-12-29 | 223.00 | 220.20 | -2.84 | -1.27% | 214.61 | 228.00 | 54330 | 120813.59 | 2.67% |
| 2025-12-26 | 228.90 | 223.04 | -1.97 | -0.88% | 220.80 | 230.98 | 53106 | 119712.80 | 2.61% |
| 2025-12-25 | 222.40 | 225.01 | -2.38 | -1.05% | 219.09 | 226.99 | 64958 | 144688.67 | 3.20% |
| 2025-12-24 | 217.00 | 227.39 | 11.05 | 5.11% | 211.00 | 230.50 | 81460 | 181942.39 | 4.01% |
| 2025-12-23 | 209.66 | 216.34 | 12.27 | 6.01% | 207.06 | 220.00 | 75251 | 161560.53 | 3.70% |
| 2025-12-22 | 202.00 | 204.07 | 6.12 | 3.09% | 199.18 | 207.44 | 50236 | 102344.34 | 2.47% |
| 2025-12-19 | 200.30 | 197.95 | 0.97 | 0.49% | 194.10 | 203.20 | 45665 | 90824.71 | 2.25% |
| 2025-12-18 | 203.05 | 196.98 | -12.32 | -5.89% | 196.89 | 208.00 | 72212 | 145787.20 | 3.55% |
| 2025-12-17 | 192.99 | 209.30 | 12.82 | 6.52% | 192.66 | 213.99 | 93403 | 190387.16 | 4.60% |
| 2025-12-16 | 191.88 | 196.48 | 6.29 | 3.31% | 176.50 | 197.59 | 93843 | 175757.48 | 4.62% |
| 2025-12-15 | 184.06 | 190.19 | 2.83 | 1.51% | 183.66 | 194.00 | 56234 | 106987.95 | 2.77% |
| 2025-12-12 | 185.00 | 187.36 | 2.22 | 1.20% | 182.00 | 190.86 | 60186 | 112978.66 | 2.96% |
| 2025-12-11 | 183.99 | 185.14 | 1.14 | 0.62% | 183.99 | 193.17 | 74195 | 139784.92 | 3.65% |
| 2025-12-10 | 193.68 | 184.00 | -7.99 | -4.16% | 178.01 | 200.96 | 115913 | 216192.20 | 5.70% |
| 2025-12-09 | 178.88 | 191.99 | 17.45 | 10.00% | 174.80 | 191.99 | 104227 | 189847.47 | 5.13% |
| 2025-12-08 | 165.00 | 174.54 | 10.04 | 6.10% | 164.99 | 175.50 | 74867 | 128439.60 | 3.68% |
| 2025-12-05 | 162.19 | 164.50 | 4.03 | 2.51% | 161.64 | 169.50 | 73410 | 121270.46 | 3.61% |
| 2025-12-04 | 160.40 | 160.47 | 0.07 | 0.04% | 155.51 | 161.98 | 64604 | 102529.18 | 3.18% |
| 2025-12-03 | 169.00 | 160.40 | -7.29 | -4.35% | 153.62 | 170.00 | 96833 | 154819.44 | 4.76% |
| 2025-12-02 | 176.98 | 167.69 | -7.01 | -4.01% | 166.50 | 179.33 | 76156 | 129850.60 | 3.75% |
| 2025-12-01 | 173.00 | 174.70 | -3.25 | -1.83% | 170.10 | 176.75 | 53306 | 93009.53 | 2.62% |
| 2025-11-28 | 179.25 | 177.95 | -2.05 | -1.14% | 174.20 | 182.00 | 51536 | 91483.73 | 2.54% |
| 2025-11-27 | 174.00 | 180.00 | 5.69 | 3.26% | 174.00 | 189.33 | 89799 | 164226.19 | 4.42% |
| 2025-11-26 | 170.01 | 174.31 | -1.00 | -0.57% | 168.01 | 177.60 | 64547 | 112278.66 | 3.18% |
| 2025-11-25 | 171.94 | 175.31 | 4.91 | 2.88% | 170.51 | 177.60 | 78904 | 137063.75 | 3.88% |
| 2025-11-24 | 187.96 | 170.40 | -14.60 | -7.89% | 166.50 | 188.92 | 121556 | 208690.88 | 5.98% |
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。
