| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 7.09 | 6.92 | -0.19 | -2.67% | 6.91 | 7.09 | 324504 | 22620.38 | 4.74% |
| 2025-07-03 | 7.15 | 7.11 | -0.06 | -0.84% | 6.96 | 7.17 | 429797 | 30318.46 | 6.28% |
| 2025-07-02 | 7.00 | 7.17 | 0.12 | 1.70% | 6.93 | 7.32 | 613066 | 43814.39 | 8.95% |
| 2025-07-01 | 6.97 | 7.05 | 0.08 | 1.15% | 6.95 | 7.12 | 493642 | 34773.21 | 7.21% |
| 2025-06-30 | 6.95 | 6.97 | 0.03 | 0.43% | 6.92 | 7.01 | 364876 | 25366.29 | 5.33% |
| 2025-06-27 | 6.90 | 6.94 | 0.06 | 0.87% | 6.85 | 6.96 | 296604 | 20528.44 | 4.33% |
| 2025-06-26 | 6.90 | 6.88 | -0.06 | -0.86% | 6.86 | 6.98 | 323728 | 22385.89 | 4.73% |
| 2025-06-25 | 6.92 | 6.94 | -0.03 | -0.43% | 6.84 | 6.98 | 453987 | 31278.83 | 6.63% |
| 2025-06-24 | 6.78 | 6.97 | 0.20 | 2.95% | 6.75 | 7.07 | 569146 | 39374.55 | 8.31% |
| 2025-06-23 | 6.49 | 6.77 | 0.12 | 1.80% | 6.49 | 6.80 | 363892 | 24375.43 | 5.31% |
| 2025-06-20 | 6.59 | 6.65 | 0.06 | 0.91% | 6.52 | 6.74 | 445926 | 29603.30 | 6.51% |
| 2025-06-19 | 6.93 | 6.59 | -0.36 | -5.18% | 6.58 | 7.03 | 590467 | 39698.34 | 8.62% |
| 2025-06-18 | 7.09 | 6.95 | -0.19 | -2.66% | 6.93 | 7.15 | 525498 | 36812.08 | 7.67% |
| 2025-06-17 | 7.40 | 7.14 | -0.21 | -2.86% | 7.08 | 7.44 | 634619 | 45452.98 | 9.27% |
| 2025-06-16 | 7.28 | 7.35 | -0.06 | -0.81% | 7.25 | 7.46 | 547872 | 40180.33 | 8.00% |
| 2025-06-13 | 7.32 | 7.41 | 0.03 | 0.41% | 7.22 | 7.64 | 789352 | 58689.86 | 11.53% |
| 2025-06-12 | 7.53 | 7.38 | -0.27 | -3.53% | 7.25 | 7.74 | 909906 | 67988.80 | 13.29% |
| 2025-06-11 | 8.22 | 7.65 | -0.75 | -8.93% | 7.58 | 8.22 | 1184596 | 92365.60 | 17.30% |
| 2025-06-10 | 7.86 | 8.40 | 0.42 | 5.26% | 7.86 | 8.59 | 1670072 | 137348.86 | 24.38% |
| 2025-06-09 | 8.04 | 7.98 | -0.22 | -2.68% | 7.84 | 8.34 | 1559870 | 125486.63 | 22.78% |
| 2025-06-06 | 7.58 | 8.20 | 0.37 | 4.73% | 7.52 | 8.34 | 2089518 | 167600.61 | 30.51% |
| 2025-06-05 | 7.83 | 7.83 | 0.71 | 9.97% | 7.56 | 7.83 | 1254898 | 97839.45 | 18.32% |
| 2025-06-04 | 6.63 | 7.12 | 0.65 | 10.05% | 6.62 | 7.12 | 290710 | 20543.50 | 4.24% |
| 2025-06-03 | 6.35 | 6.47 | -0.06 | -0.92% | 6.35 | 6.63 | 368722 | 23941.92 | 5.38% |
| 2025-05-30 | 6.90 | 6.53 | -0.49 | -6.98% | 6.50 | 6.93 | 632480 | 41946.19 | 9.23% |
| 2025-05-29 | 7.00 | 7.02 | -0.12 | -1.68% | 6.90 | 7.22 | 879421 | 61727.66 | 12.84% |
| 2025-05-28 | 6.67 | 7.14 | 0.41 | 6.09% | 6.56 | 7.30 | 1083852 | 75439.95 | 15.82% |
| 2025-05-27 | 6.69 | 6.73 | 0.04 | 0.60% | 6.43 | 6.97 | 894064 | 59386.11 | 13.05% |
| 2025-05-26 | 6.30 | 6.69 | 0.44 | 7.04% | 6.27 | 6.80 | 924917 | 60621.05 | 13.50% |
| 2025-05-23 | 6.07 | 6.25 | 0.07 | 1.13% | 6.02 | 6.39 | 671371 | 41961.68 | 9.80% |
| 2025-05-22 | 5.95 | 6.18 | 0.21 | 3.52% | 5.94 | 6.57 | 768406 | 48286.50 | 11.22% |
| 2025-05-21 | 6.08 | 5.97 | -0.14 | -2.29% | 5.94 | 6.11 | 269670 | 16190.95 | 3.94% |
| 2025-05-20 | 5.98 | 6.11 | 0.12 | 2.00% | 5.93 | 6.20 | 378403 | 23086.25 | 5.52% |
| 2025-05-19 | 5.88 | 5.99 | 0.11 | 1.87% | 5.81 | 6.02 | 257326 | 15292.82 | 3.76% |
| 2025-05-16 | 5.80 | 5.88 | 0.07 | 1.20% | 5.78 | 6.00 | 246514 | 14597.72 | 3.60% |
| 2025-05-15 | 5.95 | 5.81 | -0.14 | -2.35% | 5.81 | 5.97 | 240589 | 14073.20 | 3.51% |
| 2025-05-14 | 5.93 | 5.95 | 0.04 | 0.68% | 5.89 | 6.13 | 378905 | 22721.73 | 5.53% |
| 2025-05-13 | 6.03 | 5.91 | -0.05 | -0.84% | 5.90 | 6.06 | 174713 | 10416.72 | 2.55% |
| 2025-05-12 | 5.96 | 5.96 | 0.06 | 1.02% | 5.89 | 6.01 | 187183 | 11127.76 | 2.73% |
| 2025-05-09 | 6.08 | 5.90 | -0.19 | -3.12% | 5.87 | 6.10 | 247808 | 14709.94 | 3.62% |
| 2025-05-08 | 5.92 | 6.09 | 0.14 | 2.35% | 5.92 | 6.12 | 308826 | 18743.79 | 4.51% |
| 2025-05-07 | 6.03 | 5.95 | -0.02 | -0.34% | 5.87 | 6.09 | 329762 | 19648.80 | 4.81% |
| 2025-05-06 | 5.81 | 5.97 | 0.24 | 4.19% | 5.77 | 5.97 | 329854 | 19508.30 | 4.82% |
| 2025-04-30 | 5.59 | 5.73 | 0.16 | 2.87% | 5.59 | 5.83 | 329724 | 18862.39 | 4.81% |
| 2025-04-29 | 5.47 | 5.57 | 0.07 | 1.27% | 5.46 | 5.58 | 182043 | 10105.28 | 2.66% |
| 2025-04-28 | 5.67 | 5.50 | -0.11 | -1.96% | 5.49 | 5.75 | 221959 | 12401.58 | 3.24% |
| 2025-04-25 | 5.59 | 5.61 | 0.03 | 0.54% | 5.56 | 5.68 | 182847 | 10295.47 | 2.67% |
| 2025-04-24 | 5.71 | 5.58 | -0.11 | -1.93% | 5.54 | 5.71 | 231680 | 12963.69 | 3.38% |
| 2025-04-23 | 5.58 | 5.69 | 0.14 | 2.52% | 5.58 | 5.70 | 305483 | 17266.85 | 4.46% |
| 2025-04-22 | 5.55 | 5.55 | -0.01 | -0.18% | 5.50 | 5.62 | 234638 | 13021.39 | 3.43% |
| 2025-04-21 | 5.44 | 5.56 | 0.10 | 1.83% | 5.38 | 5.56 | 250348 | 13769.74 | 3.66% |
| 2025-04-18 | 5.40 | 5.46 | 0.07 | 1.30% | 5.33 | 5.54 | 268327 | 14607.88 | 3.92% |
| 2025-04-17 | 5.40 | 5.39 | -0.07 | -1.28% | 5.38 | 5.53 | 235569 | 12851.00 | 3.44% |
| 2025-04-16 | 5.69 | 5.46 | -0.26 | -4.55% | 5.39 | 5.69 | 391966 | 21521.54 | 5.72% |
| 2025-04-15 | 5.66 | 5.72 | 0.08 | 1.42% | 5.55 | 5.73 | 294961 | 16624.09 | 4.31% |
| 2025-04-14 | 5.55 | 5.64 | 0.21 | 3.87% | 5.51 | 5.73 | 374513 | 21119.99 | 5.47% |
| 2025-04-11 | 5.30 | 5.43 | 0.06 | 1.12% | 5.28 | 5.48 | 335260 | 18150.74 | 4.89% |
| 2025-04-10 | 5.38 | 5.37 | 0.11 | 2.09% | 5.33 | 5.51 | 454790 | 24640.46 | 6.64% |
| 2025-04-09 | 4.97 | 5.26 | 0.16 | 3.14% | 4.59 | 5.43 | 587279 | 29319.81 | 8.57% |
| 2025-04-08 | 5.07 | 5.10 | -0.52 | -9.25% | 5.06 | 5.48 | 585286 | 30230.65 | 8.55% |
| 2025-04-07 | 5.67 | 5.62 | -0.62 | -9.94% | 5.62 | 5.85 | 171785 | 9715.51 | 2.51% |
| 2025-04-03 | 6.40 | 6.24 | -0.30 | -4.59% | 6.20 | 6.56 | 534672 | 33950.89 | 7.81% |
| 2025-04-02 | 6.66 | 6.54 | -0.19 | -2.82% | 6.52 | 6.80 | 574080 | 38134.96 | 8.38% |
| 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% |
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。
