| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-29 | 27.65 | 27.67 | -0.16 | -0.57% | 27.43 | 27.88 | 52655 | 14588.03 | 0.70% |
| 2025-04-28 | 27.79 | 27.83 | 0.03 | 0.11% | 27.56 | 27.98 | 45562 | 12661.47 | 0.60% |
| 2025-04-25 | 27.70 | 27.80 | 0.08 | 0.29% | 27.70 | 28.17 | 47254 | 13190.06 | 0.63% |
| 2025-04-24 | 27.96 | 27.72 | -0.20 | -0.72% | 27.59 | 28.09 | 44648 | 12408.98 | 0.59% |
| 2025-04-23 | 28.15 | 27.92 | -0.05 | -0.18% | 27.80 | 28.36 | 71532 | 20043.95 | 0.95% |
| 2025-04-22 | 28.23 | 27.97 | -0.24 | -0.85% | 27.91 | 28.57 | 74840 | 21056.88 | 0.99% |
| 2025-04-21 | 27.65 | 28.21 | 0.77 | 2.81% | 27.10 | 28.35 | 149618 | 41873.89 | 1.99% |
| 2025-04-18 | 26.95 | 27.44 | 0.50 | 1.86% | 26.84 | 27.50 | 75414 | 20529.71 | 1.00% |
| 2025-04-17 | 26.74 | 26.94 | -0.06 | -0.22% | 26.70 | 27.35 | 61217 | 16600.07 | 0.81% |
| 2025-04-16 | 27.32 | 27.00 | -0.34 | -1.24% | 26.46 | 27.45 | 89795 | 24164.95 | 1.19% |
| 2025-04-15 | 26.53 | 27.34 | 0.84 | 3.17% | 26.42 | 27.56 | 138009 | 37422.26 | 1.83% |
| 2025-04-14 | 27.26 | 26.50 | 0.39 | 1.49% | 26.11 | 27.26 | 134851 | 35809.73 | 1.79% |
| 2025-04-11 | 25.12 | 26.11 | 0.89 | 3.53% | 25.00 | 26.44 | 100921 | 26114.60 | 1.34% |
| 2025-04-10 | 25.70 | 25.22 | 0.55 | 2.23% | 25.20 | 26.04 | 144916 | 37222.71 | 1.92% |
| 2025-04-09 | 23.54 | 24.67 | 0.65 | 2.71% | 23.18 | 25.03 | 174298 | 42378.46 | 2.31% |
| 2025-04-08 | 24.50 | 24.02 | -0.77 | -3.11% | 23.70 | 24.87 | 190874 | 46002.47 | 2.53% |
| 2025-04-07 | 25.20 | 24.79 | -2.75 | -9.99% | 24.79 | 25.49 | 154184 | 38505.04 | 2.05% |
| 2025-04-03 | 28.70 | 27.54 | -1.50 | -5.17% | 27.30 | 28.70 | 191068 | 53194.49 | 2.54% |
| 2025-04-02 | 28.87 | 29.04 | 0.09 | 0.31% | 28.76 | 29.14 | 55272 | 16003.79 | 0.73% |
| 2025-04-01 | 29.07 | 28.95 | 0.07 | 0.24% | 28.66 | 29.11 | 58194 | 16837.36 | 0.77% |
| 2025-03-31 | 28.85 | 28.88 | -0.08 | -0.28% | 28.39 | 29.11 | 69303 | 19949.79 | 0.92% |
| 2025-03-28 | 29.90 | 29.55 | -0.20 | -0.67% | 29.43 | 29.93 | 56493 | 16725.26 | 0.75% |
| 2025-03-27 | 29.52 | 29.75 | 0.04 | 0.13% | 29.39 | 30.16 | 76458 | 22793.82 | 1.01% |
| 2025-03-26 | 29.75 | 29.71 | -0.14 | -0.47% | 29.57 | 29.95 | 93720 | 27911.22 | 1.24% |
| 2025-03-25 | 29.98 | 29.85 | -0.08 | -0.27% | 29.76 | 30.40 | 93035 | 27933.13 | 1.23% |
| 2025-03-24 | 29.93 | 29.93 | 0.01 | 0.03% | 29.55 | 30.19 | 109544 | 32719.59 | 1.45% |
| 2025-03-21 | 30.41 | 29.92 | -0.58 | -1.90% | 29.70 | 30.60 | 129983 | 39042.34 | 1.73% |
| 2025-03-20 | 30.70 | 30.50 | -0.25 | -0.81% | 30.41 | 30.85 | 86297 | 26345.33 | 1.15% |
| 2025-03-19 | 31.46 | 30.75 | -0.86 | -2.72% | 30.55 | 31.54 | 129306 | 39812.32 | 1.72% |
| 2025-03-18 | 31.60 | 31.61 | 0.06 | 0.19% | 31.41 | 31.79 | 117551 | 37129.07 | 1.56% |
| 2025-03-17 | 31.88 | 31.55 | -0.24 | -0.75% | 31.34 | 31.89 | 134153 | 42312.15 | 1.78% |
| 2025-03-14 | 30.43 | 31.79 | 1.31 | 4.30% | 30.39 | 31.97 | 286187 | 90080.91 | 3.80% |
| 2025-03-13 | 30.21 | 30.48 | 0.24 | 0.79% | 29.73 | 30.60 | 156561 | 47192.71 | 2.08% |
| 2025-03-12 | 30.60 | 30.24 | -0.26 | -0.85% | 30.06 | 30.81 | 105217 | 31851.09 | 1.40% |
| 2025-03-11 | 30.01 | 30.50 | 0.14 | 0.46% | 30.01 | 30.55 | 101201 | 30669.83 | 1.34% |
| 2025-03-10 | 30.66 | 30.36 | -0.34 | -1.11% | 30.10 | 30.95 | 143352 | 43641.43 | 1.90% |
| 2025-03-07 | 31.03 | 30.70 | -0.28 | -0.90% | 30.45 | 31.60 | 162247 | 50271.46 | 2.15% |
| 2025-03-06 | 30.71 | 30.98 | 0.65 | 2.14% | 30.47 | 31.08 | 190829 | 58843.32 | 2.53% |
| 2025-03-05 | 30.26 | 30.33 | 0.06 | 0.20% | 29.97 | 30.50 | 79214 | 23980.26 | 1.05% |
| 2025-03-04 | 30.00 | 30.27 | 0.21 | 0.70% | 29.86 | 30.54 | 107429 | 32486.31 | 1.43% |
| 2025-03-03 | 30.09 | 30.06 | 0.25 | 0.84% | 29.62 | 30.79 | 161056 | 48790.47 | 2.14% |
| 2025-02-28 | 31.39 | 29.81 | -2.13 | -6.67% | 29.67 | 31.39 | 261857 | 79603.80 | 3.48% |
| 2025-02-27 | 31.75 | 31.94 | 0.22 | 0.69% | 31.12 | 31.99 | 154527 | 48802.95 | 2.05% |
| 2025-02-26 | 31.07 | 31.72 | 0.77 | 2.49% | 30.69 | 32.22 | 186429 | 58823.80 | 2.47% |
| 2025-02-25 | 31.40 | 30.95 | -0.75 | -2.37% | 30.75 | 31.73 | 169322 | 52751.07 | 2.25% |
| 2025-02-24 | 32.30 | 31.70 | -0.78 | -2.40% | 31.55 | 32.45 | 179266 | 57192.32 | 2.38% |
| 2025-02-21 | 31.97 | 32.48 | 0.52 | 1.63% | 31.80 | 32.60 | 165505 | 53353.48 | 2.20% |
| 2025-02-20 | 31.78 | 31.96 | 0.19 | 0.60% | 31.43 | 32.09 | 92121 | 29350.33 | 1.22% |
| 2025-02-19 | 30.79 | 31.77 | 0.98 | 3.18% | 30.73 | 32.05 | 149523 | 47231.30 | 1.98% |
| 2025-02-18 | 31.18 | 30.79 | -0.46 | -1.47% | 30.67 | 31.60 | 99142 | 30893.68 | 1.32% |
| 2025-02-17 | 32.19 | 31.25 | -0.95 | -2.95% | 30.76 | 32.29 | 235318 | 73721.29 | 3.12% |
| 2025-02-14 | 32.41 | 32.20 | -0.20 | -0.62% | 32.06 | 32.66 | 84231 | 27196.08 | 1.12% |
| 2025-02-13 | 32.65 | 32.40 | -0.45 | -1.37% | 32.40 | 33.28 | 143491 | 47062.80 | 1.90% |
| 2025-02-12 | 31.95 | 32.85 | 0.77 | 2.40% | 31.81 | 32.93 | 166024 | 53987.74 | 2.20% |
| 2025-02-11 | 32.35 | 32.08 | -0.03 | -0.09% | 31.63 | 32.48 | 108645 | 34789.96 | 1.44% |
| 2025-02-10 | 31.59 | 32.11 | 0.36 | 1.13% | 31.56 | 32.38 | 161421 | 51804.78 | 2.13% |
| 2025-02-07 | 31.66 | 31.75 | 0.55 | 1.76% | 31.40 | 32.55 | 201569 | 64451.52 | 2.66% |
| 2025-02-06 | 30.20 | 31.20 | 0.87 | 2.87% | 30.13 | 31.43 | 150223 | 46540.67 | 1.99% |
| 2025-02-05 | 31.01 | 30.33 | -0.35 | -1.14% | 30.17 | 31.09 | 122011 | 37186.13 | 1.61% |
| 2025-01-27 | 31.58 | 30.68 | -0.88 | -2.79% | 30.60 | 31.68 | 135539 | 41973.81 | 1.79% |
| 2025-01-24 | 29.73 | 31.56 | 1.78 | 5.98% | 29.62 | 31.68 | 229180 | 71157.54 | 3.03% |
| 2025-01-23 | 30.72 | 29.78 | -0.58 | -1.91% | 29.71 | 30.90 | 144644 | 43681.23 | 1.91% |
| 2025-01-22 | 30.56 | 30.36 | -0.32 | -1.04% | 29.84 | 30.76 | 88868 | 26910.09 | 1.17% |
| 2025-01-21 | 30.43 | 30.68 | 0.54 | 1.79% | 29.92 | 30.78 | 95857 | 29194.01 | 1.27% |
| 2025-01-20 | 30.59 | 30.14 | -0.10 | -0.33% | 30.01 | 31.02 | 109140 | 33251.32 | 1.44% |
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。
