| 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 | 2.81 | 2.86 | 0.05 | 1.78% | 2.81 | 2.88 | 80226 | 2289.11 | 0.33% |
| 2025-03-31 | 2.84 | 2.81 | -0.03 | -1.06% | 2.79 | 2.86 | 82244 | 2317.66 | 0.34% |
| 2025-03-28 | 2.89 | 2.84 | -0.05 | -1.73% | 2.83 | 2.89 | 75136 | 2138.51 | 0.31% |
| 2025-03-27 | 2.91 | 2.89 | -0.01 | -0.34% | 2.84 | 2.91 | 94213 | 2714.16 | 0.39% |
| 2025-03-26 | 2.83 | 2.90 | 0.07 | 2.47% | 2.82 | 2.91 | 122394 | 3527.98 | 0.51% |
| 2025-03-25 | 2.84 | 2.83 | 0.00 | 0.00% | 2.81 | 2.85 | 84840 | 2396.87 | 0.35% |
| 2025-03-24 | 2.93 | 2.83 | -0.09 | -3.08% | 2.79 | 2.93 | 174155 | 4964.25 | 0.73% |
| 2025-03-21 | 2.93 | 2.92 | -0.01 | -0.34% | 2.91 | 2.98 | 154070 | 4532.02 | 0.64% |
| 2025-03-20 | 2.92 | 2.93 | 0.01 | 0.34% | 2.91 | 2.96 | 109478 | 3212.40 | 0.46% |
| 2025-03-19 | 2.91 | 2.92 | 0.01 | 0.34% | 2.89 | 2.92 | 55506 | 1611.34 | 0.23% |
| 2025-03-18 | 2.93 | 2.91 | -0.01 | -0.34% | 2.88 | 2.93 | 106069 | 3077.36 | 0.44% |
| 2025-03-17 | 2.94 | 2.92 | -0.01 | -0.34% | 2.92 | 2.98 | 143119 | 4213.79 | 0.60% |
| 2025-03-14 | 2.89 | 2.93 | 0.05 | 1.74% | 2.87 | 2.93 | 130364 | 3791.79 | 0.54% |
| 2025-03-13 | 2.91 | 2.88 | -0.02 | -0.69% | 2.86 | 2.91 | 92938 | 2672.13 | 0.39% |
| 2025-03-12 | 2.92 | 2.90 | -0.02 | -0.68% | 2.89 | 2.93 | 126058 | 3660.40 | 0.53% |
| 2025-03-11 | 2.91 | 2.92 | 0.01 | 0.34% | 2.87 | 2.93 | 72248 | 2093.82 | 0.30% |
| 2025-03-10 | 2.91 | 2.91 | 0.00 | 0.00% | 2.88 | 2.93 | 103829 | 3016.04 | 0.43% |
| 2025-03-07 | 2.97 | 2.91 | -0.07 | -2.35% | 2.90 | 2.98 | 116736 | 3415.75 | 0.49% |
| 2025-03-06 | 2.93 | 2.98 | 0.06 | 2.05% | 2.91 | 2.99 | 121106 | 3573.28 | 0.51% |
| 2025-03-05 | 2.95 | 2.92 | -0.04 | -1.35% | 2.90 | 2.96 | 108829 | 3177.60 | 0.45% |
| 2025-03-04 | 2.92 | 2.96 | 0.02 | 0.68% | 2.91 | 2.99 | 112940 | 3327.10 | 0.47% |
| 2025-03-03 | 2.97 | 2.94 | -0.01 | -0.34% | 2.92 | 3.00 | 112532 | 3331.96 | 0.47% |
| 2025-02-28 | 3.03 | 2.95 | -0.09 | -2.96% | 2.94 | 3.05 | 160943 | 4816.88 | 0.67% |
| 2025-02-27 | 3.06 | 3.04 | -0.03 | -0.98% | 3.01 | 3.11 | 142798 | 4363.93 | 0.60% |
| 2025-02-26 | 3.03 | 3.07 | 0.04 | 1.32% | 3.03 | 3.08 | 156848 | 4794.46 | 0.65% |
| 2025-02-25 | 3.06 | 3.03 | -0.05 | -1.62% | 2.98 | 3.08 | 243080 | 7371.75 | 1.01% |
| 2025-02-24 | 3.08 | 3.08 | 0.01 | 0.33% | 3.08 | 3.16 | 141898 | 4414.45 | 0.59% |
| 2025-02-21 | 3.11 | 3.07 | -0.05 | -1.60% | 3.05 | 3.13 | 151113 | 4649.80 | 0.63% |
| 2025-02-20 | 3.10 | 3.12 | 0.01 | 0.32% | 3.05 | 3.12 | 117658 | 3630.57 | 0.49% |
| 2025-02-19 | 3.10 | 3.11 | 0.00 | 0.00% | 3.07 | 3.19 | 161470 | 5028.52 | 0.67% |
| 2025-02-18 | 3.15 | 3.11 | -0.03 | -0.96% | 3.10 | 3.17 | 203828 | 6369.25 | 0.85% |
| 2025-02-17 | 3.05 | 3.14 | 0.10 | 3.29% | 3.04 | 3.16 | 222086 | 6909.81 | 0.93% |
| 2025-02-14 | 3.11 | 3.04 | -0.07 | -2.25% | 3.02 | 3.11 | 189688 | 5771.67 | 0.79% |
| 2025-02-13 | 3.11 | 3.11 | 0.01 | 0.32% | 3.10 | 3.16 | 213407 | 6668.65 | 0.89% |
| 2025-02-12 | 3.04 | 3.10 | 0.06 | 1.97% | 3.02 | 3.11 | 208169 | 6375.16 | 0.87% |
| 2025-02-11 | 3.11 | 3.04 | -0.06 | -1.94% | 3.01 | 3.12 | 174983 | 5313.99 | 0.73% |
| 2025-02-10 | 3.05 | 3.10 | 0.06 | 1.97% | 3.04 | 3.12 | 176029 | 5438.60 | 0.73% |
| 2025-02-07 | 3.03 | 3.04 | 0.01 | 0.33% | 3.02 | 3.10 | 222073 | 6800.68 | 0.93% |
| 2025-02-06 | 2.97 | 3.03 | 0.05 | 1.68% | 2.95 | 3.05 | 148145 | 4441.13 | 0.62% |
| 2025-02-05 | 2.97 | 2.98 | 0.04 | 1.36% | 2.93 | 2.99 | 111740 | 3312.46 | 0.47% |
| 2025-01-27 | 2.96 | 2.94 | 0.00 | 0.00% | 2.94 | 3.05 | 154872 | 4629.05 | 0.65% |
| 2025-01-24 | 2.96 | 2.94 | -0.05 | -1.67% | 2.90 | 2.99 | 193095 | 5677.62 | 0.81% |
| 2025-01-23 | 3.06 | 2.99 | -0.02 | -0.66% | 2.97 | 3.19 | 277486 | 8476.00 | 1.16% |
| 2025-01-22 | 3.13 | 3.01 | -0.16 | -5.05% | 3.01 | 3.15 | 266005 | 8141.62 | 1.11% |
| 2025-01-21 | 3.25 | 3.17 | -0.06 | -1.86% | 3.14 | 3.27 | 343176 | 10959.96 | 1.43% |
| 2025-01-20 | 3.11 | 3.23 | 0.12 | 3.86% | 3.03 | 3.39 | 487097 | 15622.82 | 2.03% |
| 2025-01-17 | 3.16 | 3.11 | -0.08 | -2.51% | 3.07 | 3.18 | 308450 | 9631.32 | 1.29% |
| 2025-01-16 | 3.19 | 3.19 | -0.03 | -0.93% | 3.15 | 3.33 | 461823 | 14860.46 | 1.93% |
| 2025-01-15 | 3.31 | 3.22 | -0.12 | -3.59% | 3.21 | 3.50 | 792711 | 26344.32 | 3.31% |
| 2025-01-14 | 3.34 | 3.34 | 0.30 | 9.87% | 3.15 | 3.34 | 605196 | 19696.21 | 2.53% |
| 2025-01-13 | 3.04 | 3.04 | 0.28 | 10.14% | 3.04 | 3.04 | 45315 | 1377.59 | 0.19% |
| 2025-01-10 | 2.82 | 2.76 | -0.07 | -2.47% | 2.74 | 2.87 | 138069 | 3868.82 | 0.58% |
| 2025-01-09 | 2.81 | 2.83 | 0.01 | 0.35% | 2.78 | 2.89 | 107145 | 3047.21 | 0.45% |
| 2025-01-08 | 2.82 | 2.82 | 0.01 | 0.36% | 2.74 | 2.84 | 114013 | 3190.51 | 0.48% |
| 2025-01-07 | 2.80 | 2.81 | 0.04 | 1.44% | 2.75 | 2.85 | 98049 | 2748.77 | 0.41% |
| 2025-01-06 | 2.79 | 2.77 | -0.02 | -0.72% | 2.70 | 2.82 | 109813 | 3031.71 | 0.46% |
| 2025-01-03 | 2.90 | 2.79 | -0.11 | -3.79% | 2.78 | 2.91 | 164752 | 4662.60 | 0.69% |
| 2025-01-02 | 2.95 | 2.90 | -0.04 | -1.36% | 2.87 | 3.01 | 165816 | 4884.38 | 0.69% |
| 2024-12-31 | 3.10 | 2.94 | -0.10 | -3.29% | 2.94 | 3.10 | 192288 | 5789.30 | 0.80% |
| 2024-12-30 | 3.11 | 3.04 | -0.07 | -2.25% | 3.02 | 3.12 | 176272 | 5367.70 | 0.74% |
| 2024-12-27 | 3.02 | 3.11 | 0.09 | 2.98% | 3.01 | 3.16 | 174877 | 5433.12 | 0.73% |
| 2024-12-26 | 3.10 | 3.02 | -0.08 | -2.58% | 3.00 | 3.13 | 206089 | 6275.29 | 0.86% |
| 2024-12-25 | 3.16 | 3.10 | -0.08 | -2.52% | 3.06 | 3.17 | 139944 | 4341.36 | 0.58% |
| 2024-12-24 | 3.18 | 3.18 | 0.05 | 1.60% | 3.07 | 3.19 | 229811 | 7180.75 | 0.96% |
| 2024-12-23 | 3.41 | 3.13 | -0.28 | -8.21% | 3.10 | 3.41 | 356433 | 11443.04 | 1.49% |
| 2024-12-20 | 3.40 | 3.41 | 0.03 | 0.89% | 3.37 | 3.49 | 194979 | 6695.48 | 0.81% |
| 2024-12-19 | 3.41 | 3.38 | -0.08 | -2.31% | 3.36 | 3.48 | 196708 | 6702.62 | 0.82% |
| 2024-12-18 | 3.46 | 3.46 | 0.00 | 0.00% | 3.37 | 3.53 | 250308 | 8622.94 | 1.05% |
| 2024-12-17 | 3.56 | 3.46 | -0.09 | -2.54% | 3.44 | 3.61 | 334374 | 11725.70 | 1.40% |
| 2024-12-16 | 3.40 | 3.55 | 0.15 | 4.41% | 3.38 | 3.69 | 436311 | 15502.27 | 1.82% |
| 2024-12-13 | 3.45 | 3.40 | -0.09 | -2.58% | 3.36 | 3.48 | 254727 | 8664.16 | 1.06% |
| 2024-12-12 | 3.40 | 3.49 | 0.08 | 2.35% | 3.36 | 3.53 | 349606 | 12101.85 | 1.46% |
| 2024-12-11 | 3.25 | 3.41 | 0.16 | 4.92% | 3.22 | 3.41 | 373501 | 12583.94 | 1.56% |
| 2024-12-10 | 3.39 | 3.25 | -0.04 | -1.22% | 3.24 | 3.42 | 283573 | 9393.78 | 1.18% |
| 2024-12-09 | 3.41 | 3.29 | -0.13 | -3.80% | 3.24 | 3.44 | 347552 | 11534.91 | 1.45% |
| 2024-12-06 | 3.38 | 3.42 | 0.06 | 1.79% | 3.32 | 3.44 | 271839 | 9213.84 | 1.13% |
| 2024-12-05 | 3.37 | 3.36 | 0.01 | 0.30% | 3.31 | 3.40 | 248575 | 8324.79 | 1.04% |
| 2024-12-04 | 3.46 | 3.35 | -0.13 | -3.74% | 3.33 | 3.50 | 424935 | 14483.29 | 1.77% |
| 2024-12-03 | 3.38 | 3.48 | 0.02 | 0.58% | 3.38 | 3.68 | 772257 | 27152.41 | 3.22% |
| 2024-12-02 | 3.52 | 3.46 | 0.06 | 1.76% | 3.30 | 3.53 | 995893 | 34349.80 | 4.16% |
顺发恒业(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。
