| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 10.09 | 10.11 | 0.08 | 0.80% | 9.96 | 10.21 | 53087 | 5371.12 | 1.28% |
| 2025-06-13 | 10.19 | 10.03 | -0.30 | -2.90% | 9.98 | 10.28 | 101771 | 10268.80 | 2.45% |
| 2025-06-12 | 10.36 | 10.33 | 0.01 | 0.10% | 10.25 | 10.68 | 96569 | 10086.81 | 2.33% |
| 2025-06-11 | 10.35 | 10.32 | -0.06 | -0.58% | 10.28 | 10.43 | 45762 | 4736.88 | 1.10% |
| 2025-06-10 | 10.58 | 10.38 | -0.14 | -1.33% | 10.30 | 10.58 | 52241 | 5456.46 | 1.26% |
| 2025-06-09 | 10.55 | 10.52 | -0.05 | -0.47% | 10.47 | 10.64 | 46516 | 4898.74 | 1.12% |
| 2025-06-06 | 10.50 | 10.57 | 0.04 | 0.38% | 10.38 | 10.60 | 36981 | 3882.78 | 0.89% |
| 2025-06-05 | 10.23 | 10.53 | 0.27 | 2.63% | 10.18 | 10.66 | 86040 | 9000.88 | 2.07% |
| 2025-06-04 | 10.20 | 10.26 | 0.12 | 1.18% | 10.10 | 10.39 | 50684 | 5214.18 | 1.22% |
| 2025-06-03 | 10.23 | 10.14 | -0.09 | -0.88% | 10.08 | 10.38 | 60992 | 6239.49 | 1.47% |
| 2025-05-30 | 10.64 | 10.23 | -0.41 | -3.85% | 10.19 | 10.64 | 86581 | 8910.92 | 2.09% |
| 2025-05-29 | 10.39 | 10.64 | 0.22 | 2.11% | 10.39 | 10.73 | 64705 | 6872.16 | 1.56% |
| 2025-05-28 | 10.80 | 10.42 | -0.40 | -3.70% | 10.36 | 10.86 | 90082 | 9537.26 | 2.17% |
| 2025-05-27 | 10.80 | 10.82 | 0.05 | 0.46% | 10.68 | 10.90 | 50116 | 5406.60 | 1.21% |
| 2025-05-26 | 10.61 | 10.77 | 0.03 | 0.28% | 10.61 | 10.86 | 43878 | 4711.76 | 1.06% |
| 2025-05-23 | 10.80 | 10.74 | 0.01 | 0.09% | 10.64 | 10.98 | 60404 | 6532.04 | 1.46% |
| 2025-05-22 | 10.89 | 10.73 | -0.09 | -0.83% | 10.71 | 11.10 | 66558 | 7258.02 | 1.60% |
| 2025-05-21 | 10.88 | 10.82 | -0.09 | -0.82% | 10.75 | 11.00 | 55585 | 6011.33 | 1.34% |
| 2025-05-20 | 11.00 | 10.91 | -0.25 | -2.24% | 10.70 | 11.00 | 112474 | 12251.31 | 2.71% |
| 2025-05-19 | 10.53 | 11.16 | 0.60 | 5.68% | 10.49 | 11.62 | 180140 | 20088.25 | 4.34% |
| 2025-05-16 | 10.60 | 10.56 | 0.00 | 0.00% | 10.53 | 10.70 | 31703 | 3364.48 | 0.76% |
| 2025-05-15 | 10.66 | 10.56 | -0.14 | -1.31% | 10.54 | 10.73 | 30309 | 3209.38 | 0.73% |
| 2025-05-14 | 10.87 | 10.70 | -0.17 | -1.56% | 10.65 | 10.95 | 44168 | 4743.22 | 1.06% |
| 2025-05-13 | 11.11 | 10.87 | -0.09 | -0.82% | 10.84 | 11.16 | 38960 | 4267.58 | 0.94% |
| 2025-05-12 | 10.89 | 10.96 | 0.16 | 1.48% | 10.84 | 11.06 | 44004 | 4822.99 | 1.06% |
| 2025-05-09 | 10.97 | 10.80 | -0.20 | -1.82% | 10.71 | 11.00 | 53772 | 5822.64 | 1.30% |
| 2025-05-08 | 10.90 | 11.00 | 0.09 | 0.82% | 10.80 | 11.10 | 58291 | 6406.62 | 1.40% |
| 2025-05-07 | 10.77 | 10.91 | 0.23 | 2.15% | 10.77 | 11.07 | 80094 | 8745.47 | 1.93% |
| 2025-05-06 | 10.57 | 10.68 | 0.28 | 2.69% | 10.37 | 10.68 | 65512 | 6934.71 | 1.58% |
| 2025-04-30 | 10.14 | 10.40 | 0.22 | 2.16% | 10.14 | 10.49 | 47370 | 4907.11 | 1.14% |
| 2025-04-29 | 9.78 | 10.18 | 0.38 | 3.88% | 9.70 | 10.60 | 119893 | 12246.08 | 2.89% |
| 2025-04-28 | 10.00 | 9.80 | -0.18 | -1.80% | 9.80 | 10.07 | 40158 | 3963.05 | 0.97% |
| 2025-04-25 | 9.85 | 9.98 | -0.01 | -0.10% | 9.85 | 10.09 | 34118 | 3416.72 | 0.82% |
| 2025-04-24 | 10.26 | 9.99 | -0.28 | -2.73% | 9.92 | 10.26 | 44081 | 4433.27 | 1.06% |
| 2025-04-23 | 10.38 | 10.27 | -0.03 | -0.29% | 10.23 | 10.41 | 50727 | 5222.21 | 1.22% |
| 2025-04-22 | 10.25 | 10.30 | -0.01 | -0.10% | 10.15 | 10.36 | 52732 | 5415.97 | 1.27% |
| 2025-04-21 | 9.97 | 10.31 | 0.38 | 3.83% | 9.84 | 10.35 | 54931 | 5569.93 | 1.32% |
| 2025-04-18 | 9.85 | 9.93 | 0.06 | 0.61% | 9.76 | 9.99 | 37533 | 3707.67 | 0.90% |
| 2025-04-17 | 9.69 | 9.87 | 0.21 | 2.17% | 9.61 | 9.98 | 41401 | 4087.70 | 1.00% |
| 2025-04-16 | 10.04 | 9.66 | -0.38 | -3.78% | 9.57 | 10.08 | 46083 | 4497.22 | 1.11% |
| 2025-04-15 | 10.07 | 10.04 | -0.04 | -0.40% | 9.94 | 10.27 | 61201 | 6167.34 | 1.47% |
| 2025-04-14 | 9.84 | 10.08 | 0.43 | 4.46% | 9.78 | 10.10 | 70143 | 6964.91 | 1.69% |
| 2025-04-11 | 9.55 | 9.65 | 0.09 | 0.94% | 9.45 | 9.85 | 67519 | 6522.62 | 1.63% |
| 2025-04-10 | 9.58 | 9.56 | 0.15 | 1.59% | 9.53 | 9.84 | 71783 | 6924.41 | 1.73% |
| 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% |
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。
