| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.60 | 6.73 | 0.18 | 2.75% | 6.41 | 6.99 | 810636 | 54081.54 | 11.84% |
| 2025-03-31 | 6.72 | 6.55 | -0.50 | -7.09% | 6.35 | 6.72 | 1024520 | 66948.65 | 14.96% |
| 2025-03-28 | 6.56 | 7.05 | 0.49 | 7.47% | 6.56 | 7.22 | 1376758 | 98073.86 | 20.10% |
| 2025-03-27 | 6.91 | 6.56 | -0.42 | -6.02% | 6.50 | 6.93 | 718732 | 47743.10 | 10.49% |
| 2025-03-26 | 7.08 | 6.98 | -0.23 | -3.19% | 6.90 | 7.22 | 652464 | 46053.55 | 9.53% |
| 2025-03-25 | 6.90 | 7.21 | 0.14 | 1.98% | 6.81 | 7.43 | 958598 | 68871.72 | 14.00% |
| 2025-03-24 | 7.30 | 7.07 | -0.31 | -4.20% | 6.75 | 7.52 | 962895 | 68870.35 | 14.06% |
| 2025-03-21 | 7.06 | 7.38 | 0.24 | 3.36% | 7.01 | 7.60 | 1194634 | 86890.94 | 17.44% |
| 2025-03-20 | 7.03 | 7.14 | -0.01 | -0.14% | 6.89 | 7.35 | 871549 | 62149.52 | 12.73% |
| 2025-03-19 | 7.07 | 7.15 | 0.09 | 1.27% | 6.96 | 7.48 | 1131224 | 81684.28 | 16.52% |
| 2025-03-18 | 6.93 | 7.06 | 0.07 | 1.00% | 6.88 | 7.09 | 843443 | 58971.05 | 12.31% |
| 2025-03-17 | 6.95 | 6.99 | 0.08 | 1.16% | 6.84 | 7.06 | 696550 | 48507.34 | 10.17% |
| 2025-03-14 | 6.93 | 6.91 | 0.02 | 0.29% | 6.71 | 6.98 | 752386 | 51478.91 | 10.99% |
| 2025-03-13 | 7.06 | 6.89 | -0.11 | -1.57% | 6.81 | 7.28 | 1466130 | 103641.97 | 21.41% |
| 2025-03-12 | 6.40 | 7.00 | 0.64 | 10.06% | 6.40 | 7.00 | 915038 | 62388.49 | 13.36% |
| 2025-03-11 | 6.30 | 6.36 | -0.03 | -0.47% | 6.26 | 6.41 | 251837 | 15909.34 | 3.68% |
| 2025-03-10 | 6.32 | 6.39 | 0.08 | 1.27% | 6.27 | 6.39 | 223381 | 14144.07 | 3.26% |
| 2025-03-07 | 6.50 | 6.31 | -0.28 | -4.25% | 6.29 | 6.54 | 485637 | 30999.30 | 7.09% |
| 2025-03-06 | 6.48 | 6.59 | 0.10 | 1.54% | 6.47 | 6.69 | 462039 | 30471.55 | 6.75% |
| 2025-03-05 | 6.39 | 6.49 | 0.07 | 1.09% | 6.30 | 6.57 | 368728 | 23646.26 | 5.38% |
| 2025-03-04 | 6.20 | 6.42 | 0.13 | 2.07% | 6.15 | 6.42 | 325170 | 20599.31 | 4.75% |
| 2025-03-03 | 6.44 | 6.29 | -0.26 | -3.97% | 6.20 | 6.52 | 513063 | 32657.37 | 7.49% |
| 2025-02-28 | 6.70 | 6.55 | -0.24 | -3.53% | 6.47 | 6.98 | 518965 | 35047.99 | 7.58% |
| 2025-02-27 | 7.06 | 6.79 | -0.26 | -3.69% | 6.66 | 7.07 | 603634 | 41353.02 | 8.81% |
| 2025-02-26 | 6.84 | 7.05 | 0.21 | 3.07% | 6.73 | 7.09 | 821664 | 56777.80 | 12.00% |
| 2025-02-25 | 6.88 | 6.84 | -0.27 | -3.80% | 6.75 | 6.94 | 825072 | 56398.96 | 12.05% |
| 2025-02-24 | 7.20 | 7.11 | -0.09 | -1.25% | 6.97 | 7.45 | 1197895 | 85572.52 | 17.49% |
| 2025-02-21 | 6.99 | 7.20 | 0.44 | 6.51% | 6.86 | 7.30 | 1640722 | 116321.59 | 23.96% |
| 2025-02-20 | 6.74 | 6.76 | 0.01 | 0.15% | 6.55 | 6.82 | 981956 | 65501.27 | 14.34% |
| 2025-02-19 | 6.82 | 6.75 | 0.06 | 0.90% | 6.61 | 6.89 | 1020325 | 68604.48 | 14.90% |
| 2025-02-18 | 7.10 | 6.69 | -0.02 | -0.30% | 6.68 | 7.19 | 1892808 | 131107.75 | 27.64% |
| 2025-02-17 | 6.10 | 6.71 | 0.61 | 10.00% | 6.10 | 6.71 | 1134516 | 73658.48 | 16.56% |
| 2025-02-14 | 6.33 | 6.10 | -0.23 | -3.63% | 6.08 | 6.43 | 765789 | 47408.74 | 11.18% |
| 2025-02-13 | 6.56 | 6.33 | -0.30 | -4.52% | 6.28 | 6.56 | 945657 | 60545.44 | 13.81% |
| 2025-02-12 | 6.45 | 6.63 | 0.13 | 2.00% | 6.35 | 6.84 | 1187544 | 78754.42 | 17.34% |
| 2025-02-11 | 6.24 | 6.50 | 0.26 | 4.17% | 6.18 | 6.60 | 1239475 | 79526.74 | 18.10% |
| 2025-02-10 | 6.19 | 6.24 | 0.06 | 0.97% | 6.14 | 6.27 | 808327 | 50122.86 | 11.80% |
| 2025-02-07 | 6.20 | 6.18 | -0.12 | -1.90% | 6.07 | 6.43 | 1075212 | 67067.01 | 15.70% |
| 2025-02-06 | 6.00 | 6.30 | 0.24 | 3.96% | 5.88 | 6.38 | 1014535 | 62018.38 | 14.81% |
| 2025-02-05 | 5.77 | 6.06 | 0.07 | 1.17% | 5.77 | 6.20 | 774354 | 46684.32 | 11.31% |
| 2025-01-27 | 6.48 | 5.99 | -0.66 | -9.92% | 5.99 | 6.50 | 893587 | 54795.31 | 13.05% |
| 2025-01-24 | 6.66 | 6.65 | -0.43 | -6.07% | 6.37 | 6.99 | 1642171 | 108761.12 | 23.98% |
| 2025-01-23 | 6.59 | 7.08 | 0.48 | 7.27% | 6.50 | 7.25 | 1852809 | 129453.48 | 27.05% |
| 2025-01-22 | 6.39 | 6.60 | 0.20 | 3.13% | 6.21 | 7.00 | 1784114 | 118103.88 | 26.05% |
| 2025-01-21 | 6.00 | 6.40 | 0.46 | 7.74% | 5.85 | 6.40 | 1395974 | 84967.12 | 20.38% |
| 2025-01-20 | 5.71 | 5.94 | 0.20 | 3.48% | 5.70 | 6.18 | 1162473 | 69052.48 | 16.97% |
| 2025-01-17 | 5.87 | 5.74 | -0.25 | -4.17% | 5.73 | 5.96 | 878190 | 51194.26 | 12.82% |
| 2025-01-16 | 5.84 | 5.99 | 0.10 | 1.70% | 5.71 | 6.07 | 1215548 | 72014.84 | 17.75% |
| 2025-01-15 | 6.15 | 5.89 | -0.53 | -8.26% | 5.78 | 6.27 | 1613677 | 97233.87 | 23.56% |
| 2025-01-14 | 5.76 | 6.42 | 0.18 | 2.88% | 5.64 | 6.77 | 2122856 | 128718.16 | 31.00% |
| 2025-01-13 | 6.24 | 6.24 | -0.69 | -9.96% | 6.24 | 6.39 | 301348 | 18822.28 | 4.40% |
| 2025-01-10 | 7.20 | 6.93 | -0.77 | -10.00% | 6.93 | 7.44 | 1710738 | 120834.64 | 24.98% |
| 2025-01-09 | 8.48 | 7.70 | -0.50 | -6.10% | 7.60 | 9.02 | 2840446 | 236887.61 | 41.47% |
| 2025-01-08 | 7.39 | 8.20 | 0.75 | 10.07% | 7.22 | 8.20 | 2492478 | 192188.70 | 36.39% |
| 2025-01-07 | 6.09 | 7.45 | 0.68 | 10.04% | 6.09 | 7.45 | 2285245 | 156282.48 | 33.37% |
| 2025-01-06 | 7.48 | 6.77 | -0.57 | -7.77% | 6.62 | 8.07 | 2942048 | 226248.09 | 42.96% |
| 2025-01-03 | 6.66 | 7.34 | 0.67 | 10.04% | 6.46 | 7.34 | 2400895 | 171340.23 | 35.05% |
| 2025-01-02 | 6.34 | 6.67 | 0.61 | 10.07% | 6.01 | 6.67 | 2003955 | 129769.06 | 29.26% |
| 2024-12-31 | 6.06 | 6.06 | 0.55 | 9.98% | 6.06 | 6.06 | 520806 | 31560.86 | 7.60% |
| 2024-12-30 | 5.51 | 5.51 | 0.50 | 9.98% | 5.51 | 5.51 | 182199 | 10039.16 | 2.66% |
| 2024-12-27 | 5.01 | 5.01 | 0.46 | 10.11% | 5.01 | 5.01 | 146449 | 7337.08 | 2.14% |
| 2024-12-26 | 4.14 | 4.55 | 0.41 | 9.90% | 4.10 | 4.55 | 204465 | 9107.50 | 2.99% |
| 2024-12-25 | 4.31 | 4.14 | -0.15 | -3.50% | 4.05 | 4.31 | 188356 | 7795.23 | 2.75% |
| 2024-12-24 | 4.21 | 4.29 | 0.10 | 2.39% | 4.20 | 4.33 | 194065 | 8304.37 | 2.83% |
| 2024-12-23 | 4.50 | 4.19 | -0.30 | -6.68% | 4.16 | 4.50 | 228418 | 9796.78 | 3.34% |
| 2024-12-20 | 4.52 | 4.49 | 0.00 | 0.00% | 4.44 | 4.57 | 124464 | 5586.36 | 1.82% |
| 2024-12-19 | 4.34 | 4.49 | 0.04 | 0.90% | 4.34 | 4.52 | 135435 | 6014.32 | 1.98% |
| 2024-12-18 | 4.41 | 4.45 | 0.06 | 1.37% | 4.33 | 4.51 | 139340 | 6201.13 | 2.03% |
| 2024-12-17 | 4.58 | 4.39 | -0.20 | -4.36% | 4.38 | 4.60 | 196038 | 8763.41 | 2.86% |
| 2024-12-16 | 4.64 | 4.59 | -0.05 | -1.08% | 4.54 | 4.69 | 152943 | 7043.38 | 2.23% |
| 2024-12-13 | 4.71 | 4.64 | -0.10 | -2.11% | 4.61 | 4.73 | 175037 | 8178.33 | 2.56% |
| 2024-12-12 | 4.76 | 4.74 | -0.01 | -0.21% | 4.66 | 4.77 | 156477 | 7370.61 | 2.28% |
| 2024-12-11 | 4.62 | 4.75 | 0.13 | 2.81% | 4.61 | 4.83 | 287824 | 13626.45 | 4.20% |
| 2024-12-10 | 4.65 | 4.62 | 0.04 | 0.87% | 4.59 | 4.71 | 228069 | 10593.34 | 3.33% |
| 2024-12-09 | 4.64 | 4.58 | -0.06 | -1.29% | 4.50 | 4.68 | 194165 | 8881.48 | 2.83% |
| 2024-12-06 | 4.61 | 4.64 | 0.05 | 1.09% | 4.55 | 4.65 | 183917 | 8473.37 | 2.69% |
| 2024-12-05 | 4.53 | 4.59 | 0.06 | 1.32% | 4.48 | 4.62 | 168932 | 7709.45 | 2.47% |
| 2024-12-04 | 4.60 | 4.53 | -0.11 | -2.37% | 4.50 | 4.69 | 326105 | 14920.59 | 4.76% |
| 2024-12-03 | 4.75 | 4.64 | -0.12 | -2.52% | 4.61 | 4.79 | 368130 | 17172.84 | 5.37% |
| 2024-12-02 | 4.65 | 4.76 | 0.11 | 2.37% | 4.58 | 4.84 | 447455 | 21086.88 | 6.53% |
顺钠股份(000533)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。
