| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 3.77 | 3.87 | 0.13 | 3.48% | 3.73 | 3.89 | 197965 | 7583.75 | 0.86% |
| 2026-03-24 | 3.54 | 3.74 | 0.26 | 7.47% | 3.53 | 3.74 | 271986 | 9881.01 | 1.18% |
| 2026-03-23 | 3.76 | 3.48 | -0.29 | -7.69% | 3.43 | 3.76 | 308915 | 11034.20 | 1.34% |
| 2026-03-20 | 3.85 | 3.77 | -0.05 | -1.31% | 3.76 | 3.85 | 132375 | 5026.96 | 0.58% |
| 2026-03-19 | 3.93 | 3.82 | -0.14 | -3.54% | 3.78 | 3.95 | 178118 | 6852.56 | 0.77% |
| 2026-03-18 | 3.96 | 3.96 | 0.00 | 0.00% | 3.88 | 3.98 | 159062 | 6257.40 | 0.69% |
| 2026-03-17 | 4.02 | 3.96 | -0.04 | -1.00% | 3.95 | 4.03 | 149799 | 5980.10 | 0.65% |
| 2026-03-16 | 3.94 | 4.00 | 0.05 | 1.27% | 3.91 | 4.03 | 182287 | 7240.26 | 0.79% |
| 2026-03-13 | 3.98 | 3.95 | -0.02 | -0.50% | 3.92 | 4.02 | 181563 | 7202.31 | 0.79% |
| 2026-03-12 | 4.00 | 3.97 | -0.02 | -0.50% | 3.95 | 4.04 | 260187 | 10374.53 | 1.13% |
| 2026-03-11 | 4.02 | 3.99 | -0.04 | -0.99% | 3.93 | 4.04 | 216722 | 8606.45 | 0.94% |
| 2026-03-10 | 3.86 | 4.03 | 0.17 | 4.40% | 3.84 | 4.09 | 303697 | 12111.88 | 1.32% |
| 2026-03-09 | 3.86 | 3.86 | -0.02 | -0.52% | 3.74 | 3.88 | 208513 | 7931.47 | 0.91% |
| 2026-03-06 | 3.79 | 3.88 | 0.09 | 2.37% | 3.77 | 3.96 | 228034 | 8863.43 | 0.99% |
| 2026-03-05 | 3.75 | 3.79 | 0.09 | 2.43% | 3.73 | 3.86 | 234906 | 8922.58 | 1.02% |
| 2026-03-04 | 3.61 | 3.70 | 0.05 | 1.37% | 3.60 | 3.76 | 156811 | 5784.23 | 0.65% |
| 2026-03-03 | 3.77 | 3.65 | -0.12 | -3.18% | 3.64 | 3.79 | 183428 | 6783.13 | 0.77% |
| 2026-03-02 | 3.80 | 3.77 | -0.09 | -2.33% | 3.71 | 3.84 | 233602 | 8805.56 | 0.98% |
| 2026-02-27 | 3.84 | 3.86 | 0.03 | 0.78% | 3.79 | 3.87 | 155108 | 5949.11 | 0.65% |
| 2026-02-26 | 3.87 | 3.83 | -0.04 | -1.03% | 3.78 | 3.90 | 188627 | 7235.88 | 0.79% |
| 2026-02-25 | 3.81 | 3.87 | 0.05 | 1.31% | 3.78 | 3.89 | 219579 | 8461.25 | 0.92% |
| 2026-02-24 | 3.83 | 3.82 | 0.05 | 1.33% | 3.77 | 3.87 | 249760 | 9534.12 | 1.04% |
| 2026-02-13 | 3.90 | 3.77 | -0.13 | -3.33% | 3.76 | 3.93 | 214864 | 8216.11 | 0.90% |
| 2026-02-12 | 3.96 | 3.90 | -0.08 | -2.01% | 3.88 | 4.02 | 217886 | 8622.75 | 0.91% |
| 2026-02-11 | 4.07 | 3.98 | -0.11 | -2.69% | 3.91 | 4.12 | 320692 | 12704.54 | 1.34% |
| 2026-02-10 | 3.97 | 4.09 | 0.12 | 3.02% | 3.95 | 4.14 | 402111 | 16377.90 | 1.68% |
| 2026-02-09 | 3.93 | 3.97 | 0.08 | 2.06% | 3.86 | 4.00 | 274549 | 10816.83 | 1.15% |
| 2026-02-06 | 3.89 | 3.89 | 0.05 | 1.30% | 3.74 | 3.92 | 408733 | 15698.50 | 1.71% |
| 2026-02-05 | 3.70 | 3.84 | 0.09 | 2.40% | 3.67 | 3.91 | 718159 | 27431.58 | 3.00% |
| 2026-02-04 | 4.00 | 3.75 | -0.31 | -7.64% | 3.65 | 4.00 | 1078527 | 40355.23 | 4.50% |
| 2026-02-03 | 4.14 | 4.06 | 0.00 | 0.00% | 4.02 | 4.15 | 298540 | 12147.17 | 1.25% |
| 2026-02-02 | 4.15 | 4.06 | -0.09 | -2.17% | 4.06 | 4.22 | 390489 | 16145.08 | 1.63% |
| 2026-01-30 | 4.12 | 4.15 | 0.06 | 1.47% | 4.01 | 4.19 | 433146 | 17782.29 | 1.81% |
| 2026-01-29 | 4.29 | 4.09 | -0.20 | -4.66% | 4.06 | 4.35 | 718813 | 30248.15 | 3.00% |
| 2026-01-28 | 4.29 | 4.29 | 0.04 | 0.94% | 4.21 | 4.45 | 1055639 | 45528.25 | 4.41% |
| 2026-01-27 | 3.93 | 4.25 | 0.30 | 7.59% | 3.93 | 4.35 | 1212445 | 51334.64 | 5.06% |
| 2026-01-26 | 3.83 | 3.95 | 0.05 | 1.28% | 3.81 | 4.11 | 678275 | 27097.90 | 2.83% |
| 2026-01-23 | 3.58 | 3.90 | 0.32 | 8.94% | 3.56 | 3.90 | 716284 | 27052.57 | 2.99% |
| 2026-01-22 | 3.56 | 3.58 | 0.00 | 0.00% | 3.53 | 3.60 | 186085 | 6636.11 | 0.78% |
| 2026-01-21 | 3.53 | 3.58 | 0.02 | 0.56% | 3.50 | 3.60 | 199704 | 7098.99 | 0.83% |
| 2026-01-20 | 3.44 | 3.56 | 0.13 | 3.79% | 3.42 | 3.59 | 309622 | 10921.35 | 1.29% |
| 2026-01-19 | 3.37 | 3.43 | 0.06 | 1.78% | 3.36 | 3.43 | 139594 | 4758.01 | 0.58% |
| 2026-01-16 | 3.39 | 3.37 | 0.01 | 0.30% | 3.36 | 3.41 | 144271 | 4881.54 | 0.60% |
| 2026-01-15 | 3.38 | 3.36 | -0.04 | -1.18% | 3.35 | 3.42 | 138633 | 4678.04 | 0.58% |
| 2026-01-14 | 3.36 | 3.40 | 0.05 | 1.49% | 3.35 | 3.45 | 261372 | 8860.71 | 1.09% |
| 2026-01-13 | 3.37 | 3.35 | -0.02 | -0.59% | 3.35 | 3.42 | 198975 | 6737.01 | 0.83% |
| 2026-01-12 | 3.41 | 3.37 | -0.04 | -1.17% | 3.34 | 3.43 | 259076 | 8723.16 | 1.08% |
| 2026-01-09 | 3.39 | 3.41 | 0.02 | 0.59% | 3.38 | 3.48 | 182694 | 6242.59 | 0.76% |
| 2026-01-08 | 3.33 | 3.39 | 0.06 | 1.80% | 3.32 | 3.41 | 173596 | 5868.55 | 0.72% |
| 2026-01-07 | 3.38 | 3.33 | 0.00 | 0.00% | 3.32 | 3.40 | 118496 | 3962.17 | 0.49% |
| 2026-01-06 | 3.30 | 3.33 | 0.04 | 1.22% | 3.30 | 3.36 | 133664 | 4452.53 | 0.56% |
| 2026-01-05 | 3.26 | 3.29 | 0.04 | 1.23% | 3.25 | 3.31 | 171818 | 5645.11 | 0.72% |
| 2025-12-31 | 3.22 | 3.25 | 0.05 | 1.56% | 3.19 | 3.27 | 99331 | 3208.33 | 0.41% |
| 2025-12-30 | 3.25 | 3.20 | -0.05 | -1.54% | 3.19 | 3.25 | 127786 | 4113.58 | 0.53% |
| 2025-12-29 | 3.28 | 3.25 | -0.01 | -0.31% | 3.23 | 3.28 | 95890 | 3121.83 | 0.40% |
| 2025-12-26 | 3.28 | 3.26 | -0.02 | -0.61% | 3.26 | 3.31 | 119611 | 3926.83 | 0.50% |
| 2025-12-25 | 3.30 | 3.28 | 0.00 | 0.00% | 3.26 | 3.30 | 74631 | 2444.29 | 0.31% |
| 2025-12-24 | 3.26 | 3.28 | 0.02 | 0.61% | 3.24 | 3.29 | 96985 | 3171.16 | 0.40% |
| 2025-12-23 | 3.29 | 3.26 | -0.01 | -0.31% | 3.24 | 3.30 | 99194 | 3236.07 | 0.41% |
| 2025-12-22 | 3.30 | 3.27 | -0.02 | -0.61% | 3.25 | 3.31 | 103372 | 3392.22 | 0.43% |
| 2025-12-19 | 3.23 | 3.29 | 0.10 | 3.13% | 3.20 | 3.30 | 153180 | 5012.31 | 0.64% |
| 2025-12-18 | 3.19 | 3.19 | 0.00 | 0.00% | 3.18 | 3.24 | 97019 | 3118.33 | 0.41% |
| 2025-12-17 | 3.20 | 3.19 | -0.01 | -0.31% | 3.14 | 3.22 | 142450 | 4529.82 | 0.59% |
| 2025-12-16 | 3.30 | 3.20 | -0.10 | -3.03% | 3.19 | 3.31 | 201243 | 6507.86 | 0.84% |
| 2025-12-15 | 3.29 | 3.30 | 0.01 | 0.30% | 3.26 | 3.32 | 131676 | 4334.83 | 0.55% |
| 2025-12-12 | 3.32 | 3.29 | -0.03 | -0.90% | 3.29 | 3.34 | 195290 | 6455.78 | 0.82% |
| 2025-12-11 | 3.42 | 3.32 | -0.07 | -2.06% | 3.31 | 3.42 | 203974 | 6811.05 | 0.85% |
| 2025-12-10 | 3.33 | 3.39 | 0.03 | 0.89% | 3.33 | 3.41 | 191479 | 6460.31 | 0.80% |
| 2025-12-09 | 3.45 | 3.36 | -0.11 | -3.17% | 3.34 | 3.45 | 235225 | 7927.45 | 0.98% |
| 2025-12-08 | 3.42 | 3.47 | 0.06 | 1.76% | 3.40 | 3.51 | 291951 | 10138.42 | 1.22% |
| 2025-12-05 | 3.35 | 3.41 | 0.06 | 1.79% | 3.31 | 3.44 | 203367 | 6897.81 | 0.85% |
| 2025-12-04 | 3.45 | 3.35 | -0.10 | -2.90% | 3.34 | 3.45 | 251851 | 8524.22 | 1.05% |
| 2025-12-03 | 3.38 | 3.45 | 0.07 | 2.07% | 3.38 | 3.53 | 517500 | 17818.83 | 2.16% |
| 2025-12-02 | 3.33 | 3.38 | 0.03 | 0.90% | 3.27 | 3.38 | 251477 | 8382.40 | 1.05% |
| 2025-12-01 | 3.32 | 3.35 | 0.03 | 0.90% | 3.30 | 3.37 | 209727 | 6988.65 | 0.88% |
| 2025-11-28 | 3.30 | 3.32 | 0.02 | 0.61% | 3.25 | 3.33 | 214609 | 7062.35 | 0.90% |
| 2025-11-27 | 3.29 | 3.30 | 0.01 | 0.30% | 3.24 | 3.32 | 181703 | 5972.13 | 0.76% |
| 2025-11-26 | 3.35 | 3.29 | -0.06 | -1.79% | 3.28 | 3.37 | 249504 | 8283.53 | 1.04% |
| 2025-11-25 | 3.32 | 3.35 | 0.03 | 0.90% | 3.29 | 3.36 | 231744 | 7726.25 | 0.97% |
| 2025-11-24 | 3.34 | 3.32 | -0.02 | -0.60% | 3.27 | 3.37 | 251614 | 8367.97 | 1.05% |
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。
