| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.51 | 10.14 | 0.92 | 9.98% | 9.35 | 10.14 | 977420 | 96091.72 | 14.27% |
| 2026-02-02 | 9.22 | 9.22 | 0.84 | 10.02% | 9.22 | 9.22 | 181726 | 16755.11 | 2.65% |
| 2026-01-30 | 8.55 | 8.38 | -0.24 | -2.78% | 8.21 | 8.61 | 287234 | 24029.31 | 4.19% |
| 2026-01-29 | 8.81 | 8.62 | -0.25 | -2.82% | 8.55 | 8.86 | 325732 | 28332.02 | 4.76% |
| 2026-01-28 | 9.01 | 8.87 | -0.24 | -2.63% | 8.85 | 9.13 | 371622 | 33181.60 | 5.43% |
| 2026-01-27 | 9.46 | 9.11 | -0.45 | -4.71% | 8.65 | 9.47 | 746969 | 67139.45 | 10.91% |
| 2026-01-26 | 9.59 | 9.56 | 0.01 | 0.10% | 9.52 | 9.87 | 688407 | 66754.73 | 10.05% |
| 2026-01-23 | 9.43 | 9.55 | 0.05 | 0.53% | 9.42 | 9.75 | 673833 | 64653.95 | 9.84% |
| 2026-01-22 | 9.34 | 9.50 | 0.21 | 2.26% | 9.30 | 9.93 | 611178 | 58247.30 | 8.92% |
| 2026-01-21 | 9.43 | 9.29 | -0.27 | -2.82% | 9.13 | 9.78 | 594536 | 55478.30 | 8.68% |
| 2026-01-20 | 9.52 | 9.56 | -0.15 | -1.54% | 9.41 | 9.78 | 783964 | 75156.19 | 11.45% |
| 2026-01-19 | 9.09 | 9.71 | 0.55 | 6.00% | 9.07 | 9.71 | 1002524 | 95456.45 | 14.64% |
| 2026-01-16 | 9.71 | 9.16 | -0.12 | -1.29% | 9.16 | 9.88 | 896491 | 85131.00 | 13.09% |
| 2026-01-15 | 9.24 | 9.28 | -0.05 | -0.54% | 9.03 | 9.42 | 744520 | 68473.98 | 10.87% |
| 2026-01-14 | 9.45 | 9.33 | -0.12 | -1.27% | 9.20 | 9.72 | 1161705 | 110402.04 | 16.96% |
| 2026-01-13 | 9.26 | 9.45 | 0.24 | 2.61% | 9.00 | 9.77 | 1276089 | 119481.32 | 18.63% |
| 2026-01-12 | 9.19 | 9.21 | 0.03 | 0.33% | 9.06 | 9.29 | 801022 | 73358.37 | 11.70% |
| 2026-01-09 | 9.06 | 9.18 | 0.03 | 0.33% | 9.02 | 9.30 | 860317 | 78708.38 | 12.56% |
| 2026-01-08 | 8.87 | 9.15 | 0.28 | 3.16% | 8.80 | 9.36 | 1080934 | 98955.88 | 15.78% |
| 2026-01-07 | 8.56 | 8.87 | 0.31 | 3.62% | 8.52 | 9.10 | 856456 | 76118.70 | 12.50% |
| 2026-01-06 | 8.46 | 8.56 | 0.06 | 0.71% | 8.44 | 8.60 | 360566 | 30761.50 | 5.26% |
| 2026-01-05 | 8.42 | 8.50 | 0.17 | 2.04% | 8.41 | 8.62 | 374626 | 31866.86 | 5.47% |
| 2025-12-31 | 8.45 | 8.33 | -0.15 | -1.77% | 8.16 | 8.50 | 422065 | 34999.19 | 6.16% |
| 2025-12-30 | 8.56 | 8.48 | -0.11 | -1.28% | 8.43 | 8.70 | 387232 | 33093.42 | 5.65% |
| 2025-12-29 | 8.66 | 8.59 | -0.15 | -1.72% | 8.50 | 8.69 | 461259 | 39493.01 | 6.73% |
| 2025-12-26 | 8.86 | 8.74 | -0.22 | -2.46% | 8.61 | 9.02 | 748588 | 65737.52 | 10.93% |
| 2025-12-25 | 8.85 | 8.96 | 0.02 | 0.22% | 8.76 | 9.10 | 765177 | 68513.28 | 11.17% |
| 2025-12-24 | 8.87 | 8.94 | -0.14 | -1.54% | 8.71 | 8.99 | 918518 | 81531.27 | 13.41% |
| 2025-12-23 | 8.58 | 9.08 | 0.41 | 4.73% | 8.50 | 9.50 | 1270582 | 113033.30 | 18.55% |
| 2025-12-22 | 8.52 | 8.67 | 0.11 | 1.29% | 8.47 | 8.72 | 757783 | 65240.42 | 11.06% |
| 2025-12-19 | 8.58 | 8.56 | 0.20 | 2.39% | 8.43 | 8.84 | 744427 | 64101.36 | 10.87% |
| 2025-12-18 | 8.45 | 8.36 | -0.22 | -2.56% | 8.33 | 8.52 | 485623 | 40818.55 | 7.09% |
| 2025-12-17 | 8.54 | 8.58 | -0.02 | -0.23% | 8.38 | 8.76 | 733405 | 62792.94 | 10.71% |
| 2025-12-16 | 8.86 | 8.60 | -0.35 | -3.91% | 8.53 | 8.90 | 854640 | 73851.68 | 12.48% |
| 2025-12-15 | 8.72 | 8.95 | 0.23 | 2.64% | 8.68 | 9.16 | 1585007 | 142334.55 | 23.14% |
| 2025-12-12 | 8.00 | 8.72 | 0.79 | 9.96% | 8.00 | 8.72 | 992894 | 83288.93 | 14.50% |
| 2025-12-11 | 7.98 | 7.93 | -0.04 | -0.50% | 7.92 | 8.10 | 246270 | 19706.98 | 3.60% |
| 2025-12-10 | 8.08 | 7.97 | -0.14 | -1.73% | 7.88 | 8.09 | 228713 | 18196.90 | 3.34% |
| 2025-12-09 | 8.06 | 8.11 | 0.02 | 0.25% | 8.03 | 8.23 | 274115 | 22259.19 | 4.00% |
| 2025-12-08 | 8.22 | 8.09 | 0.00 | 0.00% | 8.06 | 8.33 | 386589 | 31497.62 | 5.64% |
| 2025-12-05 | 7.71 | 8.09 | 0.35 | 4.52% | 7.66 | 8.09 | 410077 | 32628.33 | 5.99% |
| 2025-12-04 | 7.84 | 7.74 | -0.14 | -1.78% | 7.68 | 7.86 | 252510 | 19576.84 | 3.69% |
| 2025-12-03 | 8.05 | 7.88 | -0.16 | -1.99% | 7.84 | 8.09 | 299996 | 23812.63 | 4.38% |
| 2025-12-02 | 8.04 | 8.04 | -0.04 | -0.50% | 7.88 | 8.08 | 274866 | 21947.34 | 4.01% |
| 2025-12-01 | 8.10 | 8.08 | 0.01 | 0.12% | 8.02 | 8.19 | 331150 | 26809.06 | 4.83% |
| 2025-11-28 | 7.91 | 8.07 | 0.15 | 1.89% | 7.87 | 8.08 | 343669 | 27523.35 | 5.02% |
| 2025-11-27 | 7.86 | 7.92 | 0.03 | 0.38% | 7.85 | 8.07 | 326209 | 25975.62 | 4.76% |
| 2025-11-26 | 8.00 | 7.89 | -0.14 | -1.74% | 7.85 | 8.03 | 359865 | 28566.21 | 5.25% |
| 2025-11-25 | 7.86 | 8.03 | 0.19 | 2.42% | 7.85 | 8.09 | 363360 | 29082.77 | 5.31% |
| 2025-11-24 | 7.92 | 7.84 | -0.02 | -0.25% | 7.77 | 7.99 | 380315 | 29870.23 | 5.55% |
| 2025-11-21 | 8.35 | 7.86 | -0.57 | -6.76% | 7.85 | 8.40 | 539728 | 43494.34 | 7.88% |
| 2025-11-20 | 8.78 | 8.43 | -0.22 | -2.54% | 8.43 | 8.84 | 549684 | 46852.24 | 8.03% |
| 2025-11-19 | 8.93 | 8.65 | -0.26 | -2.92% | 8.62 | 9.29 | 856888 | 75702.85 | 12.51% |
| 2025-11-18 | 9.49 | 8.91 | -0.53 | -5.61% | 8.88 | 9.55 | 1120571 | 102462.62 | 16.36% |
| 2025-11-17 | 9.03 | 9.44 | 0.11 | 1.18% | 9.03 | 9.68 | 1309913 | 122638.16 | 19.13% |
| 2025-11-14 | 10.26 | 9.33 | -1.04 | -10.03% | 9.33 | 10.26 | 1668198 | 158264.19 | 24.36% |
| 2025-11-13 | 9.25 | 10.37 | 0.94 | 9.97% | 8.97 | 10.37 | 1175754 | 116914.24 | 17.17% |
| 2025-11-12 | 9.66 | 9.43 | -0.48 | -4.84% | 9.17 | 10.04 | 1749567 | 166827.75 | 25.54% |
| 2025-11-11 | 10.11 | 9.91 | -0.03 | -0.30% | 9.76 | 10.54 | 2268470 | 229681.20 | 33.12% |
| 2025-11-10 | 9.27 | 9.94 | 0.90 | 9.96% | 9.14 | 9.94 | 1603448 | 152829.41 | 23.41% |
| 2025-11-07 | 8.62 | 9.04 | 0.31 | 3.55% | 8.53 | 9.60 | 2308175 | 211839.67 | 33.70% |
| 2025-11-06 | 8.46 | 8.73 | 0.79 | 9.95% | 8.10 | 8.73 | 1579506 | 133777.44 | 23.06% |
| 2025-11-05 | 7.13 | 7.94 | 0.72 | 9.97% | 7.10 | 7.94 | 1094843 | 83546.32 | 15.99% |
| 2025-11-04 | 7.19 | 7.22 | 0.03 | 0.42% | 7.16 | 7.39 | 442435 | 32125.96 | 6.46% |
| 2025-11-03 | 6.97 | 7.19 | 0.29 | 4.20% | 6.97 | 7.20 | 393412 | 28009.98 | 5.74% |
| 2025-10-31 | 6.89 | 6.90 | 0.01 | 0.15% | 6.89 | 6.94 | 130296 | 8999.60 | 1.90% |
| 2025-10-30 | 7.10 | 6.89 | -0.25 | -3.50% | 6.89 | 7.10 | 279277 | 19447.98 | 4.08% |
| 2025-10-29 | 7.12 | 7.14 | 0.02 | 0.28% | 7.04 | 7.17 | 231135 | 16448.36 | 3.37% |
| 2025-10-28 | 6.97 | 7.12 | 0.13 | 1.86% | 6.93 | 7.15 | 258887 | 18292.32 | 3.78% |
| 2025-10-27 | 6.95 | 6.99 | 0.09 | 1.30% | 6.95 | 7.03 | 187493 | 13103.85 | 2.74% |
| 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% |
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。
