| 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 | 9.02 | 9.41 | 0.27 | 2.95% | 8.46 | 9.48 | 112724 | 10136.35 | 2.72% |
| 2025-04-08 | 9.62 | 9.14 | -0.91 | -9.05% | 9.05 | 10.08 | 145147 | 13495.37 | 3.50% |
| 2025-04-07 | 10.60 | 10.05 | -1.12 | -10.03% | 10.05 | 10.60 | 49336 | 5001.92 | 1.19% |
| 2025-04-03 | 11.18 | 11.17 | -0.15 | -1.33% | 11.09 | 11.57 | 28309 | 3171.10 | 0.68% |
| 2025-04-02 | 11.34 | 11.32 | 0.04 | 0.35% | 11.21 | 11.57 | 31901 | 3643.69 | 0.77% |
| 2025-04-01 | 11.20 | 11.28 | 0.15 | 1.35% | 11.17 | 11.43 | 33436 | 3777.46 | 0.81% |
| 2025-03-31 | 11.29 | 11.13 | -0.12 | -1.07% | 10.89 | 11.29 | 44268 | 4883.85 | 1.07% |
| 2025-03-28 | 11.55 | 11.25 | -0.32 | -2.77% | 11.14 | 11.68 | 51079 | 5804.51 | 1.23% |
| 2025-03-27 | 11.59 | 11.57 | 0.02 | 0.17% | 11.40 | 11.64 | 41802 | 4826.66 | 1.01% |
| 2025-03-26 | 11.55 | 11.55 | -0.11 | -0.94% | 11.50 | 11.70 | 36466 | 4217.33 | 0.88% |
| 2025-03-25 | 11.76 | 11.66 | 0.08 | 0.69% | 11.38 | 11.76 | 66670 | 7735.47 | 1.61% |
| 2025-03-24 | 11.67 | 11.58 | -0.58 | -4.77% | 11.36 | 11.96 | 105597 | 12310.34 | 2.54% |
| 2025-03-21 | 12.41 | 12.16 | -0.28 | -2.25% | 12.12 | 12.43 | 59985 | 7337.92 | 1.45% |
| 2025-03-20 | 12.57 | 12.44 | -0.10 | -0.80% | 12.42 | 12.63 | 42548 | 5330.50 | 1.03% |
| 2025-03-19 | 12.75 | 12.54 | -0.21 | -1.65% | 12.51 | 12.75 | 54362 | 6844.64 | 1.31% |
| 2025-03-18 | 12.66 | 12.75 | 0.03 | 0.24% | 12.49 | 12.85 | 65056 | 8219.00 | 1.57% |
| 2025-03-17 | 12.68 | 12.72 | 0.05 | 0.39% | 12.63 | 12.88 | 62995 | 8020.14 | 1.52% |
| 2025-03-14 | 12.65 | 12.67 | 0.02 | 0.16% | 12.38 | 12.72 | 76777 | 9679.17 | 1.85% |
| 2025-03-13 | 13.03 | 12.65 | -0.38 | -2.92% | 12.46 | 13.03 | 95008 | 12037.03 | 2.29% |
| 2025-03-12 | 12.85 | 13.03 | 0.21 | 1.64% | 12.83 | 13.08 | 102478 | 13318.24 | 2.47% |
| 2025-03-11 | 12.68 | 12.82 | 0.09 | 0.71% | 12.47 | 12.82 | 77375 | 9850.79 | 1.86% |
| 2025-03-10 | 12.68 | 12.73 | 0.04 | 0.32% | 12.49 | 12.75 | 72625 | 9176.83 | 1.75% |
| 2025-03-07 | 12.87 | 12.69 | -0.18 | -1.40% | 12.59 | 13.04 | 97513 | 12504.77 | 2.35% |
| 2025-03-06 | 12.90 | 12.87 | -0.07 | -0.54% | 12.81 | 13.11 | 150254 | 19410.72 | 3.62% |
| 2025-03-05 | 12.56 | 12.94 | 0.30 | 2.37% | 12.38 | 12.94 | 135800 | 17280.47 | 3.27% |
| 2025-03-04 | 12.50 | 12.64 | 0.06 | 0.48% | 12.40 | 12.81 | 118040 | 14944.99 | 2.84% |
| 2025-03-03 | 12.65 | 12.58 | -0.05 | -0.40% | 12.48 | 13.10 | 135805 | 17277.16 | 3.27% |
| 2025-02-28 | 12.90 | 12.63 | -0.43 | -3.29% | 12.61 | 13.28 | 154932 | 20076.12 | 3.73% |
| 2025-02-27 | 13.89 | 13.06 | -0.71 | -5.16% | 12.70 | 14.00 | 320027 | 41870.47 | 7.71% |
| 2025-02-26 | 13.54 | 13.77 | 0.28 | 2.08% | 13.30 | 13.87 | 191861 | 26144.75 | 4.62% |
| 2025-02-25 | 13.45 | 13.49 | -0.44 | -3.16% | 13.36 | 13.92 | 326367 | 44557.90 | 7.86% |
| 2025-02-24 | 13.08 | 13.93 | 1.02 | 7.90% | 13.08 | 14.20 | 624767 | 87042.71 | 15.06% |
| 2025-02-21 | 12.40 | 12.91 | 0.46 | 3.69% | 12.23 | 13.08 | 246092 | 31461.02 | 5.93% |
| 2025-02-20 | 12.25 | 12.45 | 0.00 | 0.00% | 12.05 | 12.70 | 162280 | 19981.69 | 3.91% |
| 2025-02-19 | 12.10 | 12.45 | 0.40 | 3.32% | 12.05 | 12.46 | 159516 | 19540.72 | 3.84% |
| 2025-02-18 | 12.50 | 12.05 | -0.48 | -3.83% | 12.02 | 12.50 | 153695 | 18707.26 | 3.70% |
| 2025-02-17 | 12.65 | 12.53 | -0.09 | -0.71% | 12.41 | 12.85 | 118225 | 14858.44 | 2.85% |
| 2025-02-14 | 12.66 | 12.62 | -0.04 | -0.32% | 12.52 | 12.87 | 92747 | 11731.86 | 2.23% |
| 2025-02-13 | 12.80 | 12.66 | -0.13 | -1.02% | 12.57 | 12.98 | 148133 | 18948.49 | 3.57% |
| 2025-02-12 | 12.83 | 12.79 | -0.06 | -0.47% | 12.70 | 13.09 | 197470 | 25297.89 | 4.76% |
| 2025-02-11 | 11.91 | 12.85 | 0.91 | 7.62% | 11.85 | 13.12 | 388091 | 48942.24 | 9.35% |
| 2025-02-10 | 11.55 | 11.94 | -0.05 | -0.42% | 11.42 | 11.94 | 200090 | 23318.82 | 4.82% |
| 2025-02-07 | 11.91 | 11.99 | -0.01 | -0.08% | 11.85 | 12.28 | 159509 | 19170.40 | 3.84% |
| 2025-02-06 | 11.86 | 12.00 | -0.05 | -0.41% | 11.86 | 12.22 | 143348 | 17159.74 | 3.45% |
| 2025-02-05 | 11.49 | 12.05 | 0.71 | 6.26% | 11.40 | 12.05 | 111896 | 13197.13 | 2.70% |
| 2025-01-27 | 11.77 | 11.34 | -0.51 | -4.30% | 11.30 | 11.87 | 71059 | 8230.75 | 1.71% |
| 2025-01-24 | 11.83 | 11.85 | 0.03 | 0.25% | 11.62 | 11.93 | 88697 | 10464.17 | 2.14% |
| 2025-01-23 | 11.86 | 11.82 | -0.13 | -1.09% | 11.70 | 12.14 | 114597 | 13679.68 | 2.76% |
| 2025-01-22 | 11.81 | 11.95 | 0.34 | 2.93% | 11.63 | 12.29 | 200432 | 23973.27 | 4.83% |
| 2025-01-21 | 11.57 | 11.61 | -0.07 | -0.60% | 11.43 | 11.91 | 79648 | 9272.65 | 1.92% |
| 2025-01-20 | 11.25 | 11.68 | 0.54 | 4.85% | 11.12 | 11.80 | 112273 | 13056.18 | 2.71% |
| 2025-01-17 | 11.32 | 11.14 | -0.21 | -1.85% | 11.09 | 11.45 | 58894 | 6622.01 | 1.42% |
| 2025-01-16 | 11.26 | 11.35 | 0.11 | 0.98% | 11.24 | 11.52 | 63468 | 7216.64 | 1.53% |
| 2025-01-15 | 11.60 | 11.24 | -0.43 | -3.68% | 11.20 | 11.65 | 71256 | 8090.54 | 1.72% |
| 2025-01-14 | 11.01 | 11.67 | 0.76 | 6.97% | 10.83 | 11.80 | 130922 | 14853.29 | 3.15% |
| 2025-01-13 | 11.18 | 10.91 | -0.56 | -4.88% | 10.76 | 11.31 | 103955 | 11414.10 | 2.51% |
| 2025-01-10 | 11.61 | 11.47 | -0.26 | -2.22% | 11.40 | 12.05 | 106201 | 12510.21 | 2.56% |
| 2025-01-09 | 11.52 | 11.73 | 0.03 | 0.26% | 11.44 | 12.01 | 145830 | 17108.24 | 3.51% |
| 2025-01-08 | 11.12 | 11.70 | 0.53 | 4.74% | 10.76 | 11.70 | 117796 | 13226.51 | 2.84% |
| 2025-01-07 | 10.95 | 11.17 | 0.18 | 1.64% | 10.82 | 11.18 | 77139 | 8513.38 | 1.86% |
| 2025-01-06 | 10.53 | 10.99 | 0.45 | 4.27% | 10.30 | 11.17 | 121677 | 13269.88 | 2.93% |
| 2025-01-03 | 11.00 | 10.54 | -0.44 | -4.01% | 10.48 | 11.00 | 65098 | 6995.63 | 1.57% |
| 2025-01-02 | 11.11 | 10.98 | -0.03 | -0.27% | 10.77 | 11.28 | 68581 | 7534.00 | 1.65% |
| 2024-12-31 | 11.65 | 11.01 | -0.39 | -3.42% | 11.00 | 11.66 | 107561 | 12163.81 | 2.59% |
| 2024-12-30 | 10.83 | 11.40 | 0.57 | 5.26% | 10.52 | 11.59 | 175886 | 19741.73 | 4.24% |
| 2024-12-27 | 10.75 | 10.83 | 0.15 | 1.40% | 10.66 | 11.17 | 79902 | 8742.60 | 1.93% |
| 2024-12-26 | 10.43 | 10.68 | 0.26 | 2.50% | 10.41 | 10.76 | 53612 | 5718.22 | 1.29% |
| 2024-12-25 | 10.97 | 10.42 | -0.47 | -4.32% | 10.28 | 10.97 | 73670 | 7721.06 | 1.78% |
| 2024-12-24 | 11.00 | 10.89 | -0.10 | -0.91% | 10.73 | 11.11 | 59116 | 6430.16 | 1.42% |
| 2024-12-23 | 11.56 | 10.99 | -0.62 | -5.34% | 10.96 | 11.66 | 99497 | 11109.32 | 2.40% |
| 2024-12-20 | 11.55 | 11.61 | 0.16 | 1.40% | 11.36 | 11.69 | 75561 | 8728.51 | 1.82% |
| 2024-12-19 | 11.30 | 11.45 | -0.01 | -0.09% | 11.22 | 11.57 | 68866 | 7884.73 | 1.66% |
| 2024-12-18 | 11.47 | 11.46 | 0.00 | 0.00% | 11.11 | 11.53 | 83963 | 9524.59 | 2.02% |
| 2024-12-17 | 11.52 | 11.46 | -0.20 | -1.72% | 11.25 | 11.72 | 89783 | 10246.39 | 2.16% |
| 2024-12-16 | 12.00 | 11.66 | -0.50 | -4.11% | 11.54 | 12.20 | 101027 | 11931.85 | 2.43% |
| 2024-12-13 | 12.17 | 12.16 | -0.14 | -1.14% | 11.94 | 12.24 | 81220 | 9810.14 | 1.96% |
| 2024-12-12 | 12.24 | 12.30 | -0.01 | -0.08% | 12.08 | 12.37 | 69340 | 8483.26 | 1.67% |
| 2024-12-11 | 12.20 | 12.31 | 0.08 | 0.65% | 12.19 | 12.66 | 104567 | 12941.38 | 2.52% |
| 2024-12-10 | 12.54 | 12.23 | 0.06 | 0.49% | 12.12 | 12.58 | 73870 | 9069.54 | 1.78% |
| 2024-12-09 | 12.05 | 12.17 | 0.01 | 0.08% | 11.95 | 12.23 | 55942 | 6777.88 | 1.35% |
盛洋科技(603703)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。
