| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 31.74 | 31.59 | 0.19 | 0.61% | 31.15 | 31.91 | 264706 | 83459.80 | 3.50% |
| 2025-08-22 | 31.20 | 31.40 | 0.00 | 0.00% | 31.05 | 31.57 | 199872 | 62665.71 | 2.64% |
| 2025-08-21 | 31.48 | 31.40 | 0.03 | 0.10% | 31.09 | 32.01 | 218775 | 68950.21 | 2.89% |
| 2025-08-20 | 31.26 | 31.37 | -0.04 | -0.13% | 30.75 | 31.38 | 169427 | 52628.38 | 2.24% |
| 2025-08-19 | 31.69 | 31.41 | -0.03 | -0.10% | 30.83 | 31.71 | 225295 | 70415.80 | 2.98% |
| 2025-08-18 | 31.86 | 31.44 | -0.25 | -0.79% | 31.02 | 32.06 | 343496 | 108322.89 | 4.54% |
| 2025-08-15 | 31.45 | 31.69 | 0.50 | 1.60% | 31.00 | 31.90 | 239133 | 75239.71 | 3.16% |
| 2025-08-14 | 31.44 | 31.19 | 0.62 | 2.03% | 31.05 | 32.15 | 514635 | 162556.64 | 6.80% |
| 2025-08-13 | 29.22 | 30.57 | 1.36 | 4.66% | 29.12 | 31.08 | 407278 | 123256.92 | 5.38% |
| 2025-08-12 | 29.40 | 29.21 | -0.21 | -0.71% | 28.86 | 29.48 | 172493 | 50218.10 | 2.28% |
| 2025-08-11 | 28.73 | 29.42 | 0.76 | 2.65% | 28.73 | 29.75 | 281442 | 82863.12 | 3.72% |
| 2025-08-08 | 28.65 | 28.66 | 0.01 | 0.03% | 28.43 | 29.08 | 169323 | 48648.75 | 2.24% |
| 2025-08-07 | 28.95 | 28.65 | -0.25 | -0.87% | 28.52 | 29.79 | 231714 | 67152.84 | 3.06% |
| 2025-08-06 | 29.16 | 28.90 | -0.38 | -1.30% | 28.81 | 29.28 | 153928 | 44573.75 | 2.03% |
| 2025-08-05 | 28.48 | 29.28 | 0.97 | 3.43% | 28.39 | 29.38 | 207606 | 60124.09 | 2.74% |
| 2025-08-04 | 28.53 | 28.31 | -0.22 | -0.77% | 28.17 | 29.12 | 163314 | 46366.93 | 2.16% |
| 2025-08-01 | 28.93 | 28.53 | -0.48 | -1.65% | 28.30 | 29.29 | 184489 | 53031.75 | 2.44% |
| 2025-07-31 | 29.18 | 29.01 | 0.17 | 0.59% | 28.77 | 30.18 | 384889 | 113157.84 | 5.11% |
| 2025-07-30 | 28.60 | 28.84 | 0.08 | 0.28% | 28.46 | 29.16 | 163256 | 47129.59 | 2.17% |
| 2025-07-29 | 28.53 | 28.76 | 0.14 | 0.49% | 28.11 | 28.79 | 147938 | 42054.30 | 1.96% |
| 2025-07-28 | 28.60 | 28.62 | 0.14 | 0.49% | 28.42 | 28.93 | 144211 | 41326.02 | 1.91% |
| 2025-07-25 | 28.75 | 28.48 | -0.28 | -0.97% | 28.40 | 28.83 | 95257 | 27207.69 | 1.26% |
| 2025-07-24 | 28.77 | 28.76 | 0.05 | 0.17% | 28.57 | 28.90 | 98927 | 28373.22 | 1.31% |
| 2025-07-23 | 28.93 | 28.71 | -0.33 | -1.14% | 28.53 | 29.03 | 83971 | 24179.69 | 1.11% |
| 2025-07-22 | 29.01 | 29.04 | -0.01 | -0.03% | 28.93 | 29.35 | 81806 | 23831.99 | 1.09% |
| 2025-07-21 | 28.97 | 29.05 | 0.05 | 0.17% | 28.81 | 29.12 | 64918 | 18803.32 | 0.86% |
| 2025-07-18 | 29.31 | 29.00 | -0.30 | -1.02% | 28.84 | 29.46 | 76979 | 22355.91 | 1.02% |
| 2025-07-17 | 28.58 | 29.30 | 0.72 | 2.52% | 28.53 | 29.49 | 120860 | 35254.34 | 1.60% |
| 2025-07-16 | 28.82 | 28.58 | -0.32 | -1.11% | 28.50 | 28.95 | 62448 | 17931.21 | 0.83% |
| 2025-07-15 | 28.49 | 28.90 | 0.29 | 1.01% | 28.44 | 29.00 | 97014 | 27924.13 | 1.29% |
| 2025-07-14 | 28.35 | 28.61 | 0.18 | 0.63% | 28.20 | 28.83 | 73790 | 21089.83 | 0.98% |
| 2025-07-11 | 28.41 | 28.43 | -0.01 | -0.04% | 28.10 | 28.52 | 102198 | 28951.94 | 1.36% |
| 2025-07-10 | 28.45 | 28.44 | -0.04 | -0.14% | 28.23 | 28.65 | 62971 | 17907.65 | 0.84% |
| 2025-07-09 | 28.80 | 28.48 | -0.43 | -1.49% | 28.41 | 28.96 | 87469 | 25033.67 | 1.16% |
| 2025-07-08 | 27.94 | 28.91 | 0.98 | 3.51% | 27.94 | 29.20 | 178498 | 51570.93 | 2.37% |
| 2025-07-07 | 28.32 | 27.93 | -0.49 | -1.72% | 27.90 | 28.49 | 105943 | 29848.14 | 1.41% |
| 2025-07-04 | 28.06 | 28.42 | 0.25 | 0.89% | 27.97 | 28.67 | 123288 | 35017.17 | 1.64% |
| 2025-07-03 | 27.70 | 28.17 | 0.55 | 1.99% | 27.60 | 28.24 | 81914 | 22872.62 | 1.09% |
| 2025-07-02 | 27.90 | 27.62 | -0.38 | -1.36% | 27.48 | 28.12 | 78888 | 21826.09 | 1.05% |
| 2025-07-01 | 28.03 | 28.00 | -0.12 | -0.43% | 27.88 | 28.48 | 104425 | 29331.19 | 1.39% |
| 2025-06-30 | 27.68 | 28.12 | 0.52 | 1.88% | 27.68 | 28.50 | 120786 | 33955.29 | 1.60% |
| 2025-06-27 | 27.48 | 27.60 | 0.20 | 0.73% | 27.12 | 27.95 | 101856 | 28107.38 | 1.35% |
| 2025-06-26 | 27.81 | 27.40 | -0.40 | -1.44% | 27.35 | 27.92 | 75303 | 20742.84 | 1.00% |
| 2025-06-25 | 27.02 | 27.80 | 0.84 | 3.12% | 27.00 | 27.89 | 143259 | 39466.41 | 1.90% |
| 2025-06-24 | 26.30 | 26.96 | 0.76 | 2.90% | 26.28 | 27.12 | 112949 | 30172.04 | 1.50% |
| 2025-06-23 | 26.13 | 26.20 | 0.00 | 0.00% | 25.99 | 26.39 | 65601 | 17178.36 | 0.87% |
| 2025-06-20 | 26.06 | 26.20 | 0.10 | 0.38% | 25.93 | 26.39 | 66646 | 17481.85 | 0.88% |
| 2025-06-19 | 26.32 | 26.10 | -0.30 | -1.14% | 25.95 | 26.66 | 72319 | 18940.02 | 0.96% |
| 2025-06-18 | 26.08 | 26.40 | 0.26 | 0.99% | 26.08 | 26.68 | 65266 | 17231.70 | 0.87% |
| 2025-06-17 | 26.20 | 26.14 | -0.02 | -0.08% | 26.07 | 26.40 | 52582 | 13800.66 | 0.70% |
| 2025-06-16 | 25.81 | 26.16 | 0.17 | 0.65% | 25.79 | 26.44 | 69945 | 18328.94 | 0.93% |
| 2025-06-13 | 26.05 | 25.99 | -0.15 | -0.57% | 25.88 | 26.50 | 65973 | 17186.71 | 0.88% |
| 2025-06-12 | 26.61 | 26.14 | -0.46 | -1.73% | 26.11 | 26.71 | 84380 | 22217.78 | 1.12% |
| 2025-06-11 | 26.75 | 26.60 | -0.13 | -0.49% | 26.60 | 27.15 | 74572 | 19974.95 | 0.99% |
| 2025-06-10 | 27.00 | 26.73 | -0.35 | -1.29% | 26.65 | 27.43 | 84478 | 22785.66 | 1.12% |
| 2025-06-09 | 27.12 | 27.08 | 0.05 | 0.18% | 26.82 | 27.25 | 79906 | 21610.75 | 1.06% |
| 2025-06-06 | 27.43 | 27.03 | -0.40 | -1.46% | 26.93 | 27.43 | 61560 | 16702.41 | 0.82% |
| 2025-06-05 | 27.13 | 27.43 | 0.28 | 1.03% | 26.90 | 27.57 | 74117 | 20185.70 | 0.98% |
| 2025-06-04 | 26.67 | 27.15 | 0.46 | 1.72% | 26.67 | 27.24 | 86729 | 23407.83 | 1.15% |
| 2025-06-03 | 26.99 | 26.69 | -0.96 | -3.47% | 26.02 | 27.10 | 179891 | 47789.83 | 2.39% |
| 2025-05-30 | 28.02 | 27.65 | -0.43 | -1.53% | 27.54 | 28.08 | 72984 | 20217.02 | 0.97% |
| 2025-05-29 | 27.09 | 28.08 | 0.92 | 3.39% | 27.09 | 28.30 | 117105 | 32805.00 | 1.55% |
| 2025-05-28 | 26.96 | 27.16 | 0.36 | 1.34% | 26.80 | 27.25 | 45106 | 12204.57 | 0.60% |
| 2025-05-27 | 26.91 | 26.80 | -0.20 | -0.74% | 26.57 | 27.02 | 46204 | 12369.50 | 0.61% |
| 2025-05-26 | 26.83 | 27.00 | 0.09 | 0.33% | 26.76 | 27.26 | 42201 | 11395.35 | 0.56% |
| 2025-05-23 | 26.98 | 26.91 | -0.06 | -0.22% | 26.78 | 27.27 | 49692 | 13457.36 | 0.66% |
| 2025-05-22 | 26.90 | 26.97 | 0.07 | 0.26% | 26.68 | 27.25 | 49549 | 13387.92 | 0.66% |
| 2025-05-21 | 26.75 | 26.90 | 0.16 | 0.60% | 26.55 | 27.17 | 90757 | 24452.40 | 1.20% |
| 2025-05-20 | 26.90 | 26.74 | -0.14 | -0.52% | 26.53 | 27.00 | 102971 | 27466.94 | 1.37% |
| 2025-05-19 | 27.19 | 26.88 | -0.29 | -1.07% | 26.42 | 27.25 | 86283 | 23063.89 | 1.15% |
| 2025-05-16 | 27.19 | 27.17 | -0.10 | -0.37% | 27.15 | 27.47 | 46816 | 12769.18 | 0.62% |
| 2025-05-15 | 27.91 | 27.27 | -0.63 | -2.26% | 27.20 | 27.95 | 61444 | 16835.51 | 0.82% |
| 2025-05-14 | 28.19 | 27.90 | -0.21 | -0.75% | 27.76 | 28.26 | 51710 | 14453.35 | 0.69% |
| 2025-05-13 | 28.56 | 28.11 | -0.08 | -0.28% | 28.06 | 28.58 | 60317 | 17047.98 | 0.80% |
| 2025-05-12 | 27.98 | 28.19 | 0.45 | 1.62% | 27.93 | 28.25 | 65317 | 18368.27 | 0.87% |
| 2025-05-09 | 28.24 | 27.74 | -0.48 | -1.70% | 27.63 | 28.28 | 81196 | 22572.86 | 1.08% |
| 2025-05-08 | 28.16 | 28.22 | 0.04 | 0.14% | 28.10 | 28.45 | 78388 | 22189.07 | 1.04% |
| 2025-05-07 | 28.49 | 28.18 | 0.04 | 0.14% | 28.08 | 28.90 | 79477 | 22572.67 | 1.05% |
| 2025-05-06 | 28.10 | 28.14 | 0.30 | 1.08% | 27.86 | 28.20 | 101981 | 28608.83 | 1.35% |
| 2025-04-30 | 27.69 | 27.84 | 0.17 | 0.61% | 27.60 | 27.96 | 62969 | 17513.70 | 0.84% |
顺络电子(002138)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。
