| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 37.96 | 39.70 | 2.42 | 6.49% | 37.54 | 39.75 | 495058 | 191681.91 | 6.54% |
| 2025-10-23 | 37.04 | 37.28 | 1.42 | 3.96% | 36.15 | 37.70 | 384570 | 142104.67 | 5.08% |
| 2025-10-22 | 35.79 | 35.86 | -0.24 | -0.66% | 35.38 | 36.30 | 173263 | 61992.04 | 2.29% |
| 2025-10-21 | 35.18 | 36.10 | 0.91 | 2.59% | 35.09 | 36.79 | 378653 | 136704.41 | 5.01% |
| 2025-10-20 | 33.85 | 35.19 | 1.74 | 5.20% | 33.60 | 35.82 | 369057 | 129010.16 | 4.88% |
| 2025-10-17 | 36.16 | 33.45 | -2.90 | -7.98% | 33.35 | 36.36 | 407546 | 139325.97 | 5.39% |
| 2025-10-16 | 37.22 | 36.35 | -0.30 | -0.82% | 36.01 | 37.45 | 303736 | 111858.65 | 4.01% |
| 2025-10-15 | 34.53 | 36.65 | 2.29 | 6.66% | 34.25 | 36.65 | 392979 | 140609.88 | 5.19% |
| 2025-10-14 | 36.00 | 34.36 | -1.13 | -3.18% | 34.10 | 36.90 | 327870 | 117001.86 | 4.33% |
| 2025-10-13 | 33.11 | 35.49 | 0.90 | 2.60% | 33.01 | 35.88 | 406370 | 138699.30 | 5.37% |
| 2025-10-10 | 35.50 | 34.59 | -1.25 | -3.49% | 34.43 | 35.78 | 279703 | 97653.99 | 3.70% |
| 2025-10-09 | 35.20 | 35.84 | 0.68 | 1.93% | 35.06 | 36.18 | 254352 | 90703.11 | 3.36% |
| 2025-09-30 | 35.85 | 35.16 | -0.70 | -1.95% | 34.93 | 36.10 | 253883 | 89758.56 | 3.36% |
| 2025-09-29 | 35.23 | 35.86 | 0.64 | 1.82% | 35.09 | 36.15 | 177051 | 63095.53 | 2.34% |
| 2025-09-26 | 36.61 | 35.22 | -1.51 | -4.11% | 35.13 | 37.30 | 263078 | 93864.12 | 3.48% |
| 2025-09-25 | 36.35 | 36.73 | 0.53 | 1.46% | 35.92 | 37.53 | 336489 | 123580.13 | 4.45% |
| 2025-09-24 | 35.70 | 36.20 | 0.05 | 0.14% | 35.30 | 36.25 | 229329 | 82197.61 | 3.03% |
| 2025-09-23 | 36.00 | 36.15 | 0.28 | 0.78% | 34.84 | 36.57 | 287137 | 102281.55 | 3.80% |
| 2025-09-22 | 35.61 | 35.87 | 0.25 | 0.70% | 35.26 | 36.36 | 262986 | 94160.80 | 3.48% |
| 2025-09-19 | 34.39 | 35.62 | 1.22 | 3.55% | 34.34 | 36.27 | 372672 | 132751.09 | 4.93% |
| 2025-09-18 | 35.20 | 34.40 | -0.79 | -2.24% | 33.93 | 35.70 | 356364 | 124168.73 | 4.71% |
| 2025-09-17 | 34.78 | 35.19 | 0.41 | 1.18% | 34.63 | 36.08 | 250623 | 88161.09 | 3.31% |
| 2025-09-16 | 34.21 | 34.78 | 0.60 | 1.76% | 33.97 | 34.99 | 213582 | 73642.18 | 2.82% |
| 2025-09-15 | 35.08 | 34.18 | -0.90 | -2.57% | 34.10 | 35.36 | 241462 | 83257.04 | 3.19% |
| 2025-09-12 | 35.80 | 35.08 | -1.42 | -3.89% | 34.98 | 35.97 | 332022 | 117565.91 | 4.39% |
| 2025-09-11 | 33.50 | 36.50 | 2.76 | 8.18% | 33.50 | 36.90 | 511022 | 181862.08 | 6.76% |
| 2025-09-10 | 33.22 | 33.74 | 0.52 | 1.57% | 32.86 | 34.15 | 339343 | 114402.33 | 4.49% |
| 2025-09-09 | 34.48 | 33.22 | -1.45 | -4.18% | 33.19 | 34.59 | 347189 | 117277.80 | 4.59% |
| 2025-09-08 | 35.04 | 34.67 | -0.37 | -1.06% | 34.00 | 35.37 | 403807 | 140054.91 | 5.34% |
| 2025-09-05 | 33.49 | 35.04 | 1.41 | 4.19% | 33.45 | 35.32 | 370402 | 127928.94 | 4.90% |
| 2025-09-04 | 34.57 | 33.63 | -0.79 | -2.30% | 32.88 | 36.30 | 451498 | 154918.41 | 5.97% |
| 2025-09-03 | 34.91 | 34.42 | 0.82 | 2.44% | 34.00 | 36.00 | 429476 | 149966.33 | 5.68% |
| 2025-09-02 | 35.58 | 33.60 | -2.24 | -6.25% | 33.20 | 36.36 | 534270 | 183151.36 | 7.06% |
| 2025-09-01 | 32.58 | 35.84 | 3.26 | 10.01% | 32.48 | 35.84 | 559827 | 192791.92 | 7.40% |
| 2025-08-29 | 32.78 | 32.58 | 0.09 | 0.28% | 31.91 | 33.00 | 270349 | 87689.05 | 3.57% |
| 2025-08-28 | 31.96 | 32.49 | 0.62 | 1.95% | 31.29 | 32.49 | 258112 | 82638.62 | 3.41% |
| 2025-08-27 | 32.83 | 31.87 | -0.43 | -1.33% | 31.85 | 33.59 | 332034 | 108853.38 | 4.39% |
| 2025-08-26 | 31.69 | 32.30 | 0.71 | 2.25% | 31.48 | 32.69 | 343556 | 110537.80 | 4.54% |
| 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% |
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。
