| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.58 | 11.82 | 0.49 | 4.32% | 11.40 | 11.82 | 122035 | 14157.08 | 2.94% |
| 2026-03-23 | 12.03 | 11.33 | -0.90 | -7.36% | 11.26 | 12.10 | 170113 | 19970.07 | 4.10% |
| 2026-03-20 | 12.92 | 12.23 | -0.57 | -4.45% | 12.18 | 13.19 | 107846 | 13566.39 | 2.60% |
| 2026-03-19 | 13.10 | 12.80 | -0.43 | -3.25% | 12.73 | 13.18 | 98234 | 12677.44 | 2.37% |
| 2026-03-18 | 13.08 | 13.23 | 0.21 | 1.61% | 12.90 | 13.25 | 82189 | 10761.23 | 1.98% |
| 2026-03-17 | 13.51 | 13.02 | -0.43 | -3.20% | 13.01 | 13.60 | 89826 | 11917.24 | 2.16% |
| 2026-03-16 | 13.24 | 13.45 | 0.12 | 0.90% | 13.13 | 13.47 | 80177 | 10643.07 | 1.93% |
| 2026-03-13 | 13.60 | 13.33 | -0.31 | -2.27% | 13.26 | 13.74 | 96501 | 13042.62 | 2.33% |
| 2026-03-12 | 13.95 | 13.64 | -0.33 | -2.36% | 13.55 | 14.08 | 91106 | 12529.84 | 2.20% |
| 2026-03-11 | 14.19 | 13.97 | -0.17 | -1.20% | 13.94 | 14.31 | 72620 | 10225.00 | 1.75% |
| 2026-03-10 | 13.98 | 14.14 | 0.34 | 2.46% | 13.97 | 14.23 | 71340 | 10044.04 | 1.72% |
| 2026-03-09 | 13.89 | 13.80 | -0.19 | -1.36% | 13.42 | 13.96 | 106079 | 14476.57 | 2.56% |
| 2026-03-06 | 13.96 | 13.99 | -0.02 | -0.14% | 13.86 | 14.20 | 82949 | 11635.22 | 2.00% |
| 2026-03-05 | 13.96 | 14.01 | 0.31 | 2.26% | 13.83 | 14.25 | 109451 | 15387.75 | 2.64% |
| 2026-03-04 | 13.45 | 13.70 | 0.04 | 0.29% | 13.38 | 13.99 | 111933 | 15427.87 | 2.70% |
| 2026-03-03 | 14.83 | 13.66 | -1.15 | -7.77% | 13.61 | 14.90 | 197884 | 28088.14 | 4.77% |
| 2026-03-02 | 14.97 | 14.81 | -0.39 | -2.57% | 14.75 | 15.10 | 135684 | 20190.12 | 3.27% |
| 2026-02-27 | 14.89 | 15.20 | 0.19 | 1.27% | 14.89 | 15.25 | 118187 | 17902.21 | 2.85% |
| 2026-02-26 | 15.06 | 15.01 | 0.08 | 0.54% | 14.91 | 15.20 | 133393 | 20089.94 | 3.21% |
| 2026-02-25 | 14.63 | 14.93 | 0.29 | 1.98% | 14.56 | 15.07 | 114938 | 17069.62 | 2.77% |
| 2026-02-24 | 14.46 | 14.64 | 0.19 | 1.31% | 14.41 | 14.72 | 92683 | 13539.59 | 2.23% |
| 2026-02-13 | 14.45 | 14.45 | 0.00 | 0.00% | 14.38 | 14.58 | 77488 | 11233.16 | 1.87% |
| 2026-02-12 | 14.54 | 14.45 | -0.07 | -0.48% | 14.36 | 14.68 | 89736 | 13015.44 | 2.16% |
| 2026-02-11 | 14.64 | 14.52 | -0.16 | -1.09% | 14.50 | 14.86 | 81121 | 11879.55 | 1.95% |
| 2026-02-10 | 15.00 | 14.68 | -0.27 | -1.81% | 14.63 | 15.00 | 121027 | 17877.38 | 2.92% |
| 2026-02-09 | 14.84 | 14.95 | 0.28 | 1.91% | 14.80 | 15.15 | 112505 | 16856.27 | 2.71% |
| 2026-02-06 | 14.54 | 14.67 | 0.02 | 0.14% | 14.50 | 14.93 | 104070 | 15362.14 | 2.51% |
| 2026-02-05 | 14.71 | 14.65 | -0.22 | -1.48% | 14.57 | 14.98 | 92230 | 13608.95 | 2.22% |
| 2026-02-04 | 14.70 | 14.87 | 0.03 | 0.20% | 14.61 | 15.04 | 142237 | 21082.62 | 3.43% |
| 2026-02-03 | 14.45 | 14.84 | 0.48 | 3.34% | 14.33 | 14.88 | 137581 | 20231.58 | 3.32% |
| 2026-02-02 | 14.58 | 14.36 | -0.09 | -0.62% | 14.32 | 14.74 | 134755 | 19596.05 | 3.25% |
| 2026-01-30 | 14.66 | 14.45 | -0.35 | -2.36% | 14.20 | 14.75 | 184662 | 26597.34 | 4.45% |
| 2026-01-29 | 14.88 | 14.80 | -0.28 | -1.86% | 14.62 | 15.27 | 216938 | 32381.90 | 5.23% |
| 2026-01-28 | 16.30 | 15.08 | -0.21 | -1.37% | 14.99 | 16.35 | 329038 | 51079.76 | 7.93% |
| 2026-01-27 | 15.27 | 15.29 | -0.04 | -0.26% | 14.60 | 15.38 | 254228 | 38114.01 | 6.13% |
| 2026-01-26 | 16.87 | 15.33 | -0.95 | -5.84% | 15.03 | 16.97 | 384371 | 60340.70 | 9.26% |
| 2026-01-23 | 15.78 | 16.28 | 0.59 | 3.76% | 15.65 | 16.55 | 292361 | 47239.69 | 7.05% |
| 2026-01-22 | 15.55 | 15.69 | 0.14 | 0.90% | 15.43 | 15.91 | 198134 | 31080.01 | 4.77% |
| 2026-01-21 | 15.69 | 15.55 | -0.29 | -1.83% | 15.37 | 15.85 | 247349 | 38549.92 | 5.96% |
| 2026-01-20 | 16.42 | 15.84 | -0.73 | -4.41% | 15.36 | 16.80 | 399423 | 63575.97 | 9.63% |
| 2026-01-19 | 16.02 | 16.57 | 0.54 | 3.37% | 15.79 | 16.99 | 460248 | 75428.36 | 11.09% |
| 2026-01-16 | 15.80 | 16.03 | 0.05 | 0.31% | 15.45 | 16.36 | 494342 | 78570.04 | 11.91% |
| 2026-01-15 | 16.83 | 15.98 | -1.77 | -9.97% | 15.98 | 16.83 | 565023 | 91296.55 | 13.62% |
| 2026-01-14 | 17.34 | 17.75 | 0.29 | 1.66% | 17.25 | 19.21 | 1047507 | 192380.58 | 25.24% |
| 2026-01-13 | 19.00 | 17.46 | -1.44 | -7.62% | 17.01 | 20.00 | 1069984 | 192307.94 | 25.78% |
| 2026-01-12 | 17.80 | 18.90 | 1.72 | 10.01% | 17.80 | 18.90 | 1062014 | 197948.28 | 25.59% |
| 2026-01-09 | 18.35 | 17.18 | 0.50 | 3.00% | 16.26 | 18.35 | 1229704 | 215832.66 | 29.63% |
| 2026-01-08 | 15.12 | 16.68 | 1.52 | 10.03% | 15.04 | 16.68 | 149321 | 24534.08 | 3.60% |
| 2026-01-07 | 15.10 | 15.16 | 0.03 | 0.20% | 14.78 | 15.35 | 328571 | 49520.84 | 7.92% |
| 2026-01-06 | 14.65 | 15.13 | 0.49 | 3.35% | 14.38 | 15.35 | 416004 | 62037.36 | 10.02% |
| 2026-01-05 | 14.65 | 14.64 | 0.06 | 0.41% | 14.27 | 14.70 | 349109 | 50744.31 | 8.41% |
| 2025-12-31 | 13.77 | 14.58 | 0.99 | 7.28% | 13.72 | 14.86 | 494879 | 70843.56 | 11.93% |
| 2025-12-30 | 14.09 | 13.59 | -0.50 | -3.55% | 13.58 | 14.13 | 303030 | 41751.52 | 7.30% |
| 2025-12-29 | 14.00 | 14.09 | -0.21 | -1.47% | 13.90 | 14.25 | 295908 | 41618.64 | 7.13% |
| 2025-12-26 | 14.04 | 14.30 | -0.03 | -0.21% | 14.03 | 14.64 | 522425 | 74762.79 | 12.59% |
| 2025-12-25 | 13.43 | 14.33 | 0.90 | 6.70% | 13.43 | 14.77 | 810681 | 115206.94 | 19.54% |
| 2025-12-24 | 13.06 | 13.43 | 0.23 | 1.74% | 12.95 | 13.56 | 475430 | 63283.80 | 11.46% |
| 2025-12-23 | 14.02 | 13.20 | -0.77 | -5.51% | 13.06 | 14.14 | 574249 | 77447.70 | 13.84% |
| 2025-12-22 | 14.75 | 13.97 | -0.78 | -5.29% | 13.91 | 14.97 | 805404 | 115568.16 | 19.41% |
| 2025-12-19 | 17.01 | 14.75 | -0.74 | -4.78% | 14.50 | 17.01 | 1205181 | 189100.27 | 29.04% |
| 2025-12-18 | 15.49 | 15.49 | 1.41 | 10.01% | 15.49 | 15.49 | 168583 | 26113.49 | 4.06% |
| 2025-12-17 | 14.08 | 14.08 | 1.28 | 10.00% | 14.08 | 14.08 | 146738 | 20660.65 | 3.54% |
| 2025-12-16 | 12.92 | 12.80 | -0.20 | -1.54% | 12.38 | 13.06 | 204062 | 25806.06 | 4.92% |
| 2025-12-15 | 12.80 | 13.00 | 0.18 | 1.40% | 12.71 | 13.32 | 230966 | 30201.18 | 5.57% |
| 2025-12-12 | 12.85 | 12.82 | -0.16 | -1.23% | 12.75 | 13.19 | 256785 | 33185.87 | 6.19% |
| 2025-12-11 | 13.20 | 12.98 | -0.17 | -1.29% | 12.79 | 13.28 | 387121 | 50457.01 | 9.33% |
| 2025-12-10 | 12.60 | 13.15 | 0.70 | 5.62% | 12.54 | 13.70 | 578134 | 76012.48 | 13.93% |
| 2025-12-09 | 12.50 | 12.45 | -0.09 | -0.72% | 12.31 | 12.66 | 128908 | 16053.05 | 3.11% |
| 2025-12-08 | 12.34 | 12.54 | 0.30 | 2.45% | 12.34 | 13.13 | 270602 | 34436.20 | 6.52% |
| 2025-12-05 | 11.80 | 12.24 | 0.37 | 3.12% | 11.68 | 12.29 | 135041 | 16290.62 | 3.25% |
| 2025-12-04 | 11.80 | 11.87 | 0.10 | 0.85% | 11.54 | 11.97 | 89590 | 10546.22 | 2.16% |
| 2025-12-03 | 11.94 | 11.77 | -0.15 | -1.26% | 11.73 | 11.98 | 82929 | 9809.39 | 2.00% |
| 2025-12-02 | 12.25 | 11.92 | -0.20 | -1.65% | 11.85 | 12.26 | 95994 | 11480.82 | 2.31% |
| 2025-12-01 | 11.72 | 12.12 | 0.38 | 3.24% | 11.72 | 12.36 | 167144 | 20215.97 | 4.03% |
| 2025-11-28 | 11.93 | 11.74 | -0.03 | -0.25% | 11.67 | 11.93 | 84600 | 9959.66 | 2.04% |
| 2025-11-27 | 11.81 | 11.77 | -0.11 | -0.93% | 11.70 | 11.98 | 84164 | 9921.79 | 2.03% |
| 2025-11-26 | 11.92 | 11.88 | -0.10 | -0.83% | 11.72 | 12.04 | 111709 | 13245.60 | 2.69% |
| 2025-11-25 | 11.90 | 11.98 | 0.17 | 1.44% | 11.79 | 12.15 | 128003 | 15374.71 | 3.08% |
| 2025-11-24 | 11.18 | 11.81 | 0.75 | 6.78% | 11.10 | 11.97 | 168176 | 19558.44 | 4.05% |
| 2025-11-21 | 11.36 | 11.06 | -0.53 | -4.57% | 11.03 | 11.49 | 105091 | 11788.76 | 2.53% |
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。
