| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.20 | 3.31 | 0.10 | 3.12% | 3.20 | 3.31 | 301260 | 9849.97 | 1.26% |
| 2025-09-15 | 3.20 | 3.21 | 0.01 | 0.31% | 3.11 | 3.22 | 212969 | 6744.54 | 0.89% |
| 2025-09-12 | 3.18 | 3.20 | 0.05 | 1.59% | 3.15 | 3.21 | 237501 | 7567.02 | 0.99% |
| 2025-09-11 | 3.14 | 3.15 | 0.00 | 0.00% | 3.10 | 3.16 | 141685 | 4444.32 | 0.59% |
| 2025-09-10 | 3.13 | 3.15 | 0.02 | 0.64% | 3.10 | 3.16 | 138120 | 4327.11 | 0.58% |
| 2025-09-09 | 3.10 | 3.13 | 0.04 | 1.29% | 3.09 | 3.14 | 169726 | 5291.96 | 0.71% |
| 2025-09-08 | 3.08 | 3.09 | 0.03 | 0.98% | 3.06 | 3.12 | 153145 | 4733.80 | 0.64% |
| 2025-09-05 | 3.03 | 3.06 | 0.03 | 0.99% | 3.00 | 3.06 | 135480 | 4104.83 | 0.57% |
| 2025-09-04 | 3.07 | 3.03 | -0.02 | -0.66% | 3.00 | 3.08 | 164861 | 5018.67 | 0.69% |
| 2025-09-03 | 3.11 | 3.05 | -0.06 | -1.93% | 3.04 | 3.12 | 148665 | 4566.97 | 0.62% |
| 2025-09-02 | 3.11 | 3.11 | 0.00 | 0.00% | 3.06 | 3.15 | 192555 | 5970.85 | 0.80% |
| 2025-09-01 | 3.07 | 3.11 | 0.06 | 1.97% | 3.06 | 3.21 | 268698 | 8409.10 | 1.12% |
| 2025-08-29 | 3.07 | 3.05 | -0.01 | -0.33% | 3.03 | 3.12 | 177815 | 5460.36 | 0.74% |
| 2025-08-28 | 3.06 | 3.06 | 0.01 | 0.33% | 3.01 | 3.10 | 147852 | 4515.50 | 0.62% |
| 2025-08-27 | 3.14 | 3.05 | -0.09 | -2.87% | 3.04 | 3.14 | 158327 | 4889.52 | 0.66% |
| 2025-08-26 | 3.13 | 3.14 | 0.01 | 0.32% | 3.10 | 3.14 | 139133 | 4344.19 | 0.58% |
| 2025-08-25 | 3.11 | 3.13 | 0.04 | 1.29% | 3.10 | 3.20 | 243832 | 7657.99 | 1.02% |
| 2025-08-22 | 3.14 | 3.09 | -0.05 | -1.59% | 3.06 | 3.17 | 184356 | 5703.88 | 0.77% |
| 2025-08-21 | 3.06 | 3.14 | 0.09 | 2.95% | 3.03 | 3.15 | 261654 | 8110.73 | 1.09% |
| 2025-08-20 | 3.02 | 3.05 | 0.03 | 0.99% | 2.99 | 3.05 | 121537 | 3677.22 | 0.51% |
| 2025-08-19 | 2.99 | 3.02 | 0.04 | 1.34% | 2.97 | 3.04 | 167861 | 5055.81 | 0.70% |
| 2025-08-18 | 2.99 | 2.98 | 0.00 | 0.00% | 2.96 | 3.01 | 143497 | 4285.41 | 0.60% |
| 2025-08-15 | 2.98 | 2.98 | 0.00 | 0.00% | 2.96 | 3.02 | 159902 | 4765.97 | 0.67% |
| 2025-08-14 | 3.04 | 2.98 | -0.07 | -2.30% | 2.97 | 3.07 | 181005 | 5454.63 | 0.76% |
| 2025-08-13 | 3.06 | 3.05 | 0.00 | 0.00% | 3.03 | 3.08 | 155111 | 4735.95 | 0.65% |
| 2025-08-12 | 3.05 | 3.05 | 0.00 | 0.00% | 3.04 | 3.07 | 90787 | 2774.93 | 0.38% |
| 2025-08-11 | 3.05 | 3.05 | 0.01 | 0.33% | 3.03 | 3.07 | 83571 | 2546.31 | 0.35% |
| 2025-08-08 | 3.06 | 3.04 | -0.03 | -0.98% | 3.03 | 3.07 | 88979 | 2709.12 | 0.37% |
| 2025-08-07 | 3.04 | 3.07 | 0.03 | 0.99% | 3.02 | 3.08 | 121728 | 3715.23 | 0.51% |
| 2025-08-06 | 3.06 | 3.04 | -0.02 | -0.65% | 3.01 | 3.06 | 121482 | 3694.25 | 0.51% |
| 2025-08-05 | 3.02 | 3.06 | 0.04 | 1.32% | 3.02 | 3.07 | 92644 | 2824.23 | 0.39% |
| 2025-08-04 | 3.03 | 3.02 | -0.01 | -0.33% | 2.98 | 3.03 | 98703 | 2972.79 | 0.41% |
| 2025-08-01 | 3.03 | 3.03 | 0.00 | 0.00% | 3.01 | 3.05 | 89889 | 2722.84 | 0.38% |
| 2025-07-31 | 3.10 | 3.03 | -0.07 | -2.26% | 3.01 | 3.11 | 152173 | 4638.34 | 0.64% |
| 2025-07-30 | 3.13 | 3.10 | -0.03 | -0.96% | 3.09 | 3.14 | 93601 | 2918.70 | 0.39% |
| 2025-07-29 | 3.12 | 3.13 | 0.01 | 0.32% | 3.09 | 3.16 | 128805 | 4014.50 | 0.54% |
| 2025-07-28 | 3.15 | 3.12 | -0.03 | -0.95% | 3.10 | 3.16 | 137312 | 4289.95 | 0.57% |
| 2025-07-25 | 3.16 | 3.15 | 0.00 | 0.00% | 3.13 | 3.17 | 111823 | 3520.98 | 0.47% |
| 2025-07-24 | 3.14 | 3.15 | 0.01 | 0.32% | 3.13 | 3.17 | 93348 | 2940.22 | 0.39% |
| 2025-07-23 | 3.15 | 3.14 | -0.01 | -0.32% | 3.13 | 3.20 | 140625 | 4452.56 | 0.59% |
| 2025-07-22 | 3.20 | 3.15 | -0.01 | -0.32% | 3.10 | 3.20 | 197824 | 6202.18 | 0.83% |
| 2025-07-21 | 3.12 | 3.16 | 0.04 | 1.28% | 3.12 | 3.17 | 108255 | 3411.26 | 0.45% |
| 2025-07-18 | 3.14 | 3.12 | -0.01 | -0.32% | 3.10 | 3.15 | 80765 | 2515.30 | 0.34% |
| 2025-07-17 | 3.15 | 3.13 | -0.02 | -0.63% | 3.12 | 3.16 | 89218 | 2798.58 | 0.37% |
| 2025-07-16 | 3.14 | 3.15 | 0.02 | 0.64% | 3.12 | 3.16 | 124857 | 3924.47 | 0.52% |
| 2025-07-15 | 3.16 | 3.13 | -0.03 | -0.95% | 3.09 | 3.16 | 146472 | 4568.75 | 0.61% |
| 2025-07-14 | 3.20 | 3.16 | -0.04 | -1.25% | 3.13 | 3.21 | 177228 | 5594.52 | 0.74% |
| 2025-07-11 | 3.25 | 3.20 | -0.02 | -0.62% | 3.17 | 3.27 | 205034 | 6571.84 | 0.86% |
| 2025-07-10 | 3.14 | 3.22 | 0.08 | 2.55% | 3.14 | 3.24 | 281262 | 9024.29 | 1.17% |
| 2025-07-09 | 3.13 | 3.14 | 0.00 | 0.00% | 3.11 | 3.16 | 164853 | 5166.32 | 0.69% |
| 2025-07-08 | 3.06 | 3.14 | 0.08 | 2.61% | 3.05 | 3.20 | 268778 | 8434.49 | 1.12% |
| 2025-07-07 | 3.04 | 3.06 | 0.02 | 0.66% | 3.03 | 3.09 | 90902 | 2787.11 | 0.38% |
| 2025-07-04 | 3.06 | 3.04 | -0.01 | -0.33% | 3.03 | 3.07 | 93407 | 2846.26 | 0.39% |
| 2025-07-03 | 3.02 | 3.05 | 0.03 | 0.99% | 3.02 | 3.08 | 113674 | 3471.37 | 0.47% |
| 2025-07-02 | 3.01 | 3.02 | 0.01 | 0.33% | 2.97 | 3.03 | 102555 | 3078.66 | 0.43% |
| 2025-07-01 | 2.99 | 3.01 | 0.03 | 1.01% | 2.97 | 3.02 | 119270 | 3569.88 | 0.50% |
| 2025-06-30 | 2.98 | 2.98 | 0.00 | 0.00% | 2.97 | 3.00 | 103335 | 3084.69 | 0.43% |
| 2025-06-27 | 2.98 | 2.98 | 0.00 | 0.00% | 2.97 | 3.01 | 89578 | 2675.72 | 0.37% |
| 2025-06-26 | 2.99 | 2.98 | 0.00 | 0.00% | 2.94 | 3.00 | 100094 | 2973.38 | 0.42% |
| 2025-06-25 | 2.97 | 2.98 | 0.01 | 0.34% | 2.96 | 3.02 | 145207 | 4339.93 | 0.61% |
| 2025-06-24 | 2.93 | 2.97 | 0.05 | 1.71% | 2.92 | 3.00 | 122196 | 3636.29 | 0.51% |
| 2025-06-23 | 2.89 | 2.92 | 0.02 | 0.69% | 2.86 | 2.92 | 53253 | 1542.91 | 0.22% |
| 2025-06-20 | 2.90 | 2.90 | -0.01 | -0.34% | 2.88 | 2.92 | 74129 | 2147.08 | 0.31% |
| 2025-06-19 | 2.97 | 2.91 | -0.07 | -2.35% | 2.90 | 2.98 | 136855 | 4003.52 | 0.57% |
| 2025-06-18 | 3.02 | 2.98 | -0.05 | -1.65% | 2.95 | 3.02 | 142974 | 4253.00 | 0.60% |
| 2025-06-17 | 3.08 | 3.03 | -0.07 | -2.26% | 3.01 | 3.11 | 226679 | 6879.93 | 0.95% |
| 2025-06-16 | 2.97 | 3.10 | 0.12 | 4.03% | 2.96 | 3.25 | 431654 | 13395.36 | 1.80% |
| 2025-06-13 | 3.07 | 2.98 | -0.10 | -3.25% | 2.95 | 3.07 | 204642 | 6121.43 | 0.85% |
| 2025-06-12 | 3.12 | 3.08 | -0.04 | -1.28% | 3.05 | 3.12 | 187287 | 5754.60 | 0.78% |
| 2025-06-11 | 2.93 | 3.12 | 0.18 | 6.12% | 2.93 | 3.15 | 362133 | 11064.30 | 1.51% |
| 2025-06-10 | 2.91 | 2.94 | 0.03 | 1.03% | 2.89 | 2.95 | 153968 | 4501.54 | 0.64% |
| 2025-06-09 | 2.88 | 2.91 | 0.03 | 1.04% | 2.85 | 2.92 | 92626 | 2669.55 | 0.39% |
| 2025-06-06 | 2.88 | 2.88 | 0.01 | 0.35% | 2.86 | 2.89 | 52203 | 1500.92 | 0.22% |
| 2025-06-05 | 2.90 | 2.87 | -0.03 | -1.03% | 2.86 | 2.92 | 76989 | 2219.14 | 0.32% |
| 2025-06-04 | 2.91 | 2.90 | -0.01 | -0.34% | 2.87 | 2.92 | 69402 | 2009.55 | 0.29% |
| 2025-06-03 | 2.89 | 2.91 | 0.02 | 0.69% | 2.87 | 2.92 | 62881 | 1822.36 | 0.26% |
| 2025-05-30 | 2.88 | 2.89 | 0.00 | 0.00% | 2.86 | 2.91 | 76572 | 2212.81 | 0.32% |
| 2025-05-29 | 2.87 | 2.89 | 0.03 | 1.05% | 2.85 | 2.90 | 55132 | 1587.45 | 0.23% |
| 2025-05-28 | 2.88 | 2.86 | -0.02 | -0.69% | 2.84 | 2.90 | 48582 | 1389.70 | 0.20% |
| 2025-05-27 | 2.83 | 2.88 | 0.05 | 1.77% | 2.83 | 2.88 | 80965 | 2316.39 | 0.34% |
顺发恒能(000631)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。
