| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 6.95 | 6.90 | -0.04 | -0.58% | 6.86 | 6.96 | 167397 | 11544.99 | 2.44% |
| 2025-10-23 | 6.89 | 6.94 | 0.01 | 0.14% | 6.76 | 6.96 | 202205 | 13869.42 | 2.95% |
| 2025-10-22 | 6.88 | 6.93 | -0.02 | -0.29% | 6.85 | 6.97 | 169822 | 11731.18 | 2.48% |
| 2025-10-21 | 6.88 | 6.95 | 0.06 | 0.87% | 6.80 | 7.05 | 214461 | 14912.15 | 3.13% |
| 2025-10-20 | 7.01 | 6.89 | -0.05 | -0.72% | 6.82 | 7.08 | 296161 | 20521.21 | 4.32% |
| 2025-10-17 | 7.40 | 6.94 | -0.52 | -6.97% | 6.90 | 7.45 | 458553 | 32639.78 | 6.70% |
| 2025-10-16 | 7.58 | 7.46 | -0.12 | -1.58% | 7.33 | 7.61 | 528635 | 39289.75 | 7.72% |
| 2025-10-15 | 7.09 | 7.58 | 0.41 | 5.72% | 7.06 | 7.81 | 748904 | 55891.92 | 10.93% |
| 2025-10-14 | 7.20 | 7.17 | -0.05 | -0.69% | 7.13 | 7.42 | 381273 | 27663.60 | 5.57% |
| 2025-10-13 | 6.93 | 7.22 | -0.09 | -1.23% | 6.80 | 7.36 | 416395 | 29728.69 | 6.08% |
| 2025-10-10 | 7.04 | 7.31 | 0.25 | 3.54% | 6.94 | 7.66 | 581764 | 42318.60 | 8.49% |
| 2025-10-09 | 6.88 | 7.06 | 0.33 | 4.90% | 6.83 | 7.06 | 319496 | 22260.50 | 4.66% |
| 2025-09-30 | 6.69 | 6.73 | 0.06 | 0.90% | 6.67 | 6.82 | 136191 | 9160.83 | 1.99% |
| 2025-09-29 | 6.68 | 6.67 | -0.01 | -0.15% | 6.57 | 6.71 | 135299 | 9008.05 | 1.98% |
| 2025-09-26 | 6.79 | 6.68 | -0.15 | -2.20% | 6.68 | 6.82 | 152331 | 10261.58 | 2.22% |
| 2025-09-25 | 6.78 | 6.83 | 0.05 | 0.74% | 6.77 | 6.94 | 184069 | 12638.80 | 2.69% |
| 2025-09-24 | 6.70 | 6.78 | 0.02 | 0.30% | 6.67 | 6.78 | 139245 | 9394.16 | 2.03% |
| 2025-09-23 | 6.85 | 6.76 | -0.09 | -1.31% | 6.64 | 6.90 | 212276 | 14291.74 | 3.10% |
| 2025-09-22 | 7.01 | 6.85 | -0.25 | -3.52% | 6.80 | 7.05 | 298258 | 20533.46 | 4.35% |
| 2025-09-19 | 6.98 | 7.10 | 0.10 | 1.43% | 6.88 | 7.22 | 367490 | 25998.16 | 5.37% |
| 2025-09-18 | 7.14 | 7.00 | -0.12 | -1.69% | 6.98 | 7.16 | 251905 | 17811.87 | 3.68% |
| 2025-09-17 | 7.19 | 7.12 | -0.07 | -0.97% | 7.09 | 7.19 | 177733 | 12668.22 | 2.60% |
| 2025-09-16 | 7.08 | 7.19 | 0.12 | 1.70% | 7.03 | 7.20 | 225001 | 16013.56 | 3.29% |
| 2025-09-15 | 7.16 | 7.07 | -0.10 | -1.39% | 7.03 | 7.16 | 219989 | 15542.60 | 3.21% |
| 2025-09-12 | 7.26 | 7.17 | -0.11 | -1.51% | 7.16 | 7.45 | 310682 | 22532.80 | 4.54% |
| 2025-09-11 | 7.39 | 7.28 | -0.02 | -0.27% | 7.10 | 7.39 | 464681 | 33700.41 | 6.78% |
| 2025-09-10 | 7.38 | 7.30 | -0.07 | -0.95% | 7.26 | 7.38 | 197182 | 14424.25 | 2.88% |
| 2025-09-09 | 7.33 | 7.37 | 0.01 | 0.14% | 7.26 | 7.52 | 336910 | 24808.71 | 4.92% |
| 2025-09-08 | 7.44 | 7.36 | -0.13 | -1.74% | 7.31 | 7.48 | 313502 | 23096.62 | 4.58% |
| 2025-09-05 | 7.08 | 7.49 | 0.42 | 5.94% | 7.03 | 7.52 | 605088 | 44275.27 | 8.83% |
| 2025-09-04 | 6.97 | 7.07 | 0.09 | 1.29% | 6.97 | 7.22 | 314548 | 22385.28 | 4.59% |
| 2025-09-03 | 7.12 | 6.98 | -0.14 | -1.97% | 6.94 | 7.16 | 226422 | 15927.00 | 3.31% |
| 2025-09-02 | 7.32 | 7.12 | -0.20 | -2.73% | 7.03 | 7.36 | 288692 | 20590.76 | 4.22% |
| 2025-09-01 | 7.26 | 7.32 | 0.06 | 0.83% | 7.26 | 7.46 | 263043 | 19344.89 | 3.84% |
| 2025-08-29 | 7.46 | 7.26 | -0.21 | -2.81% | 7.23 | 7.46 | 286687 | 20945.42 | 4.19% |
| 2025-08-28 | 7.41 | 7.47 | 0.00 | 0.00% | 7.12 | 7.58 | 497243 | 36610.86 | 7.26% |
| 2025-08-27 | 7.68 | 7.47 | -0.22 | -2.86% | 7.41 | 7.93 | 546755 | 42138.52 | 7.98% |
| 2025-08-26 | 7.60 | 7.69 | 0.03 | 0.39% | 7.58 | 7.80 | 414195 | 31862.14 | 6.05% |
| 2025-08-25 | 7.78 | 7.66 | -0.05 | -0.65% | 7.56 | 7.82 | 439558 | 33685.03 | 6.42% |
| 2025-08-22 | 7.62 | 7.71 | -0.08 | -1.03% | 7.50 | 7.71 | 438598 | 33509.27 | 6.40% |
| 2025-08-21 | 7.93 | 7.79 | -0.18 | -2.26% | 7.72 | 7.98 | 409801 | 32015.92 | 5.98% |
| 2025-08-20 | 7.87 | 7.97 | -0.04 | -0.50% | 7.84 | 8.17 | 584476 | 46403.33 | 8.53% |
| 2025-08-19 | 7.90 | 8.01 | 0.22 | 2.82% | 7.78 | 8.13 | 899899 | 71632.48 | 13.14% |
| 2025-08-18 | 7.71 | 7.79 | 0.15 | 1.96% | 7.66 | 7.83 | 556909 | 43225.54 | 8.13% |
| 2025-08-15 | 7.47 | 7.64 | 0.21 | 2.83% | 7.43 | 7.70 | 452672 | 34406.91 | 6.61% |
| 2025-08-14 | 7.60 | 7.43 | -0.21 | -2.75% | 7.37 | 7.63 | 453705 | 33939.75 | 6.62% |
| 2025-08-13 | 7.65 | 7.64 | -0.03 | -0.39% | 7.60 | 7.71 | 456335 | 34885.32 | 6.66% |
| 2025-08-12 | 7.91 | 7.67 | -0.23 | -2.91% | 7.64 | 7.98 | 696398 | 53865.70 | 10.17% |
| 2025-08-11 | 7.77 | 7.90 | 0.15 | 1.94% | 7.58 | 7.95 | 808392 | 63035.43 | 11.80% |
| 2025-08-08 | 7.53 | 7.75 | 0.19 | 2.51% | 7.50 | 7.89 | 1071561 | 82800.50 | 15.65% |
| 2025-08-07 | 7.50 | 7.56 | -0.01 | -0.13% | 7.46 | 7.62 | 723183 | 54574.83 | 10.56% |
| 2025-08-06 | 7.50 | 7.57 | 0.05 | 0.66% | 7.41 | 7.69 | 894441 | 67449.01 | 13.06% |
| 2025-08-05 | 7.59 | 7.52 | -0.16 | -2.08% | 7.40 | 7.66 | 1301935 | 97726.20 | 19.01% |
| 2025-08-04 | 7.02 | 7.68 | 0.70 | 10.03% | 6.98 | 7.68 | 1510352 | 112976.40 | 22.05% |
| 2025-08-01 | 6.71 | 6.98 | 0.25 | 3.71% | 6.64 | 7.06 | 461627 | 31714.29 | 6.74% |
| 2025-07-31 | 6.72 | 6.73 | -0.02 | -0.30% | 6.71 | 6.81 | 140781 | 9502.39 | 2.06% |
| 2025-07-30 | 6.84 | 6.75 | -0.10 | -1.46% | 6.73 | 6.85 | 191930 | 13001.51 | 2.80% |
| 2025-07-29 | 6.88 | 6.85 | -0.11 | -1.58% | 6.81 | 6.93 | 233058 | 15938.91 | 3.40% |
| 2025-07-28 | 6.87 | 6.96 | 0.05 | 0.72% | 6.83 | 7.07 | 268794 | 18652.13 | 3.92% |
| 2025-07-25 | 7.07 | 6.91 | -0.20 | -2.81% | 6.88 | 7.09 | 405091 | 28125.35 | 5.91% |
| 2025-07-24 | 7.05 | 7.11 | 0.01 | 0.14% | 7.00 | 7.17 | 401947 | 28456.26 | 5.87% |
| 2025-07-23 | 7.45 | 7.10 | -0.20 | -2.74% | 7.10 | 7.50 | 744803 | 53889.30 | 10.87% |
| 2025-07-22 | 7.22 | 7.30 | 0.30 | 4.29% | 7.01 | 7.38 | 1109936 | 79970.09 | 16.21% |
| 2025-07-21 | 6.79 | 7.00 | 0.25 | 3.70% | 6.79 | 7.08 | 516192 | 35948.65 | 7.54% |
| 2025-07-18 | 6.86 | 6.75 | -0.10 | -1.46% | 6.70 | 6.86 | 262543 | 17744.42 | 3.83% |
| 2025-07-17 | 6.89 | 6.85 | -0.05 | -0.72% | 6.81 | 6.91 | 220154 | 15059.45 | 3.21% |
| 2025-07-16 | 6.86 | 6.90 | 0.05 | 0.73% | 6.86 | 7.02 | 271120 | 18801.23 | 3.96% |
| 2025-07-15 | 6.94 | 6.85 | -0.09 | -1.30% | 6.80 | 6.95 | 226058 | 15488.50 | 3.30% |
| 2025-07-14 | 6.92 | 6.94 | 0.03 | 0.43% | 6.91 | 7.03 | 255353 | 17805.38 | 3.73% |
| 2025-07-11 | 6.90 | 6.91 | 0.01 | 0.14% | 6.85 | 6.93 | 220587 | 15191.75 | 3.22% |
| 2025-07-10 | 6.96 | 6.90 | -0.05 | -0.72% | 6.89 | 6.99 | 250834 | 17367.24 | 3.66% |
| 2025-07-09 | 7.05 | 6.95 | -0.09 | -1.28% | 6.92 | 7.15 | 369338 | 25957.08 | 5.39% |
| 2025-07-08 | 7.08 | 7.04 | 0.00 | 0.00% | 6.95 | 7.08 | 234896 | 16436.30 | 3.43% |
| 2025-07-07 | 6.91 | 7.04 | 0.12 | 1.73% | 6.90 | 7.06 | 297977 | 20881.54 | 4.35% |
| 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% |
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。
