| 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 | 35.67 | 35.67 | 0.82 | 2.35% | 35.27 | 36.35 | 178940 | 64155.71 | 2.37% |
| 2026-03-24 | 35.25 | 34.85 | 0.20 | 0.58% | 33.80 | 35.30 | 222081 | 76400.76 | 2.94% |
| 2026-03-23 | 35.49 | 34.65 | -1.46 | -4.04% | 34.41 | 36.07 | 248874 | 87512.27 | 3.29% |
| 2026-03-20 | 37.81 | 36.11 | -1.34 | -3.58% | 36.04 | 37.89 | 200245 | 74064.66 | 2.65% |
| 2026-03-19 | 37.82 | 37.45 | -1.11 | -2.88% | 37.21 | 38.20 | 203630 | 76533.27 | 2.69% |
| 2026-03-18 | 38.14 | 38.56 | 0.81 | 2.15% | 37.74 | 38.79 | 176507 | 67553.11 | 2.33% |
| 2026-03-17 | 38.79 | 37.75 | -0.88 | -2.28% | 37.70 | 38.92 | 238376 | 90962.12 | 3.15% |
| 2026-03-16 | 38.39 | 38.63 | 0.35 | 0.91% | 37.04 | 39.00 | 239682 | 90954.45 | 3.17% |
| 2026-03-13 | 38.20 | 38.28 | -0.17 | -0.44% | 37.81 | 39.15 | 212147 | 81732.81 | 2.80% |
| 2026-03-12 | 39.60 | 38.45 | -1.23 | -3.10% | 37.90 | 39.61 | 298221 | 114811.93 | 3.94% |
| 2026-03-11 | 40.60 | 39.68 | -0.92 | -2.27% | 39.61 | 41.42 | 206875 | 83215.87 | 2.73% |
| 2026-03-10 | 39.56 | 40.60 | 1.74 | 4.48% | 39.56 | 41.28 | 304802 | 123525.05 | 4.03% |
| 2026-03-09 | 39.00 | 38.86 | -1.64 | -4.05% | 37.01 | 39.24 | 371796 | 140938.00 | 4.91% |
| 2026-03-06 | 40.88 | 40.50 | -0.42 | -1.03% | 40.27 | 41.62 | 196747 | 80453.60 | 2.60% |
| 2026-03-05 | 42.05 | 40.92 | -0.20 | -0.49% | 40.53 | 42.79 | 308811 | 128685.39 | 4.08% |
| 2026-03-04 | 41.08 | 41.12 | -0.72 | -1.72% | 40.82 | 42.60 | 266084 | 110484.97 | 3.52% |
| 2026-03-03 | 43.88 | 41.84 | -1.71 | -3.93% | 41.66 | 44.44 | 390056 | 167099.42 | 5.16% |
| 2026-03-02 | 41.01 | 43.55 | 1.75 | 4.19% | 41.01 | 44.14 | 424732 | 182043.30 | 5.61% |
| 2026-02-27 | 42.50 | 41.80 | -1.18 | -2.75% | 41.28 | 42.80 | 230254 | 96225.12 | 3.04% |
| 2026-02-26 | 42.59 | 42.98 | 0.77 | 1.82% | 41.66 | 43.38 | 235486 | 100705.16 | 3.11% |
| 2026-02-25 | 42.46 | 42.21 | 0.44 | 1.05% | 41.82 | 43.53 | 304549 | 129233.80 | 4.03% |
| 2026-02-24 | 42.14 | 41.77 | 2.20 | 5.56% | 41.16 | 42.88 | 426911 | 178864.48 | 5.64% |
| 2026-02-13 | 39.30 | 39.57 | -0.23 | -0.58% | 39.21 | 40.30 | 172756 | 68611.52 | 2.28% |
| 2026-02-12 | 38.47 | 39.80 | 1.33 | 3.46% | 38.28 | 39.89 | 190873 | 75036.93 | 2.52% |
| 2026-02-11 | 38.30 | 38.47 | 0.12 | 0.31% | 38.20 | 39.58 | 141671 | 54997.21 | 1.87% |
| 2026-02-10 | 38.48 | 38.35 | 0.09 | 0.24% | 38.27 | 38.97 | 121589 | 46890.64 | 1.61% |
| 2026-02-09 | 37.54 | 38.26 | 1.31 | 3.55% | 37.40 | 39.00 | 253772 | 97398.04 | 3.35% |
| 2026-02-06 | 36.94 | 36.95 | -0.59 | -1.57% | 36.71 | 37.79 | 142191 | 53021.73 | 1.88% |
| 2026-02-05 | 37.70 | 37.54 | -0.61 | -1.60% | 36.70 | 38.11 | 213555 | 79557.89 | 2.82% |
| 2026-02-04 | 37.60 | 38.15 | 0.38 | 1.01% | 37.45 | 38.60 | 198737 | 75645.53 | 2.63% |
| 2026-02-03 | 37.59 | 37.77 | 0.75 | 2.03% | 37.20 | 38.18 | 178779 | 67474.76 | 2.36% |
| 2026-02-02 | 39.00 | 37.02 | -2.38 | -6.04% | 36.99 | 39.15 | 275639 | 104300.02 | 3.64% |
| 2026-01-30 | 39.05 | 39.40 | 0.00 | 0.00% | 37.99 | 39.88 | 210300 | 81956.54 | 2.78% |
| 2026-01-29 | 40.13 | 39.40 | -0.75 | -1.87% | 39.28 | 41.74 | 369180 | 149648.38 | 4.88% |
| 2026-01-28 | 40.34 | 40.15 | 0.46 | 1.16% | 39.50 | 41.30 | 209535 | 84122.42 | 2.77% |
| 2026-01-27 | 39.02 | 39.69 | 0.39 | 0.99% | 38.35 | 39.96 | 229518 | 90190.74 | 3.03% |
| 2026-01-26 | 39.80 | 39.30 | -0.58 | -1.45% | 38.92 | 40.74 | 268317 | 106165.36 | 3.55% |
| 2026-01-23 | 40.02 | 39.88 | -0.04 | -0.10% | 39.39 | 40.82 | 224004 | 89385.08 | 2.96% |
| 2026-01-22 | 39.99 | 39.92 | 0.55 | 1.40% | 39.20 | 40.75 | 253671 | 100805.80 | 3.35% |
| 2026-01-21 | 38.06 | 39.37 | 1.02 | 2.66% | 37.83 | 39.63 | 277293 | 108441.22 | 3.67% |
| 2026-01-20 | 39.16 | 38.35 | -0.82 | -2.09% | 37.91 | 39.34 | 228712 | 87853.75 | 3.02% |
| 2026-01-19 | 39.00 | 39.17 | 0.32 | 0.82% | 38.61 | 39.57 | 370962 | 145045.45 | 4.90% |
| 2026-01-16 | 37.91 | 38.85 | 1.18 | 3.13% | 37.55 | 38.96 | 290383 | 111349.33 | 3.84% |
| 2026-01-15 | 36.93 | 37.67 | 0.43 | 1.15% | 36.85 | 37.77 | 143393 | 53587.60 | 1.90% |
| 2026-01-14 | 37.25 | 37.24 | -0.02 | -0.05% | 36.56 | 38.09 | 207071 | 77409.05 | 2.74% |
| 2026-01-13 | 37.85 | 37.26 | -0.86 | -2.26% | 37.04 | 38.32 | 211578 | 79529.00 | 2.80% |
| 2026-01-12 | 37.79 | 38.12 | 0.82 | 2.20% | 36.78 | 38.20 | 251725 | 94802.79 | 3.33% |
| 2026-01-09 | 36.51 | 37.30 | 0.69 | 1.88% | 36.27 | 38.03 | 263834 | 98493.00 | 3.49% |
| 2026-01-08 | 35.73 | 36.61 | 0.81 | 2.26% | 35.33 | 36.74 | 252550 | 91776.60 | 3.34% |
| 2026-01-07 | 35.99 | 35.80 | 0.07 | 0.20% | 35.57 | 36.27 | 168568 | 60560.41 | 2.23% |
| 2026-01-06 | 36.50 | 35.73 | -0.73 | -2.00% | 35.30 | 36.60 | 273300 | 97715.95 | 3.61% |
| 2026-01-05 | 35.85 | 36.46 | 0.93 | 2.62% | 35.70 | 36.56 | 248198 | 90072.05 | 3.28% |
| 2025-12-31 | 36.52 | 35.53 | -0.99 | -2.71% | 35.21 | 36.57 | 223323 | 79544.74 | 2.95% |
| 2025-12-30 | 36.43 | 36.52 | 0.04 | 0.11% | 36.14 | 36.70 | 145913 | 53182.98 | 1.93% |
| 2025-12-29 | 36.40 | 36.48 | 0.02 | 0.05% | 36.14 | 36.75 | 168532 | 61335.43 | 2.23% |
| 2025-12-26 | 36.74 | 36.46 | -0.32 | -0.87% | 36.26 | 37.06 | 124990 | 45789.27 | 1.65% |
| 2025-12-25 | 36.90 | 36.78 | 0.00 | 0.00% | 36.31 | 36.91 | 141324 | 51875.22 | 1.87% |
| 2025-12-24 | 34.98 | 36.78 | 1.93 | 5.54% | 34.91 | 36.88 | 316068 | 115165.40 | 4.18% |
| 2025-12-23 | 35.38 | 34.85 | -0.55 | -1.55% | 34.68 | 35.58 | 125605 | 43981.52 | 1.66% |
| 2025-12-22 | 34.47 | 35.40 | 0.93 | 2.70% | 34.45 | 35.49 | 160462 | 56513.02 | 2.12% |
| 2025-12-19 | 34.23 | 34.47 | 0.52 | 1.53% | 34.00 | 34.67 | 107072 | 36863.18 | 1.42% |
| 2025-12-18 | 34.11 | 33.95 | -0.51 | -1.48% | 33.85 | 34.27 | 83696 | 28497.25 | 1.11% |
| 2025-12-17 | 33.52 | 34.46 | 0.96 | 2.87% | 33.42 | 34.54 | 127636 | 43349.53 | 1.69% |
| 2025-12-16 | 34.10 | 33.50 | -0.75 | -2.19% | 33.05 | 34.19 | 133308 | 44560.14 | 1.76% |
| 2025-12-15 | 34.51 | 34.25 | -0.57 | -1.64% | 34.18 | 34.60 | 88512 | 30400.40 | 1.17% |
| 2025-12-12 | 34.18 | 34.82 | 0.64 | 1.87% | 34.10 | 35.00 | 155443 | 53836.33 | 2.05% |
| 2025-12-11 | 35.29 | 34.18 | -1.06 | -3.01% | 34.15 | 35.38 | 189792 | 65735.62 | 2.51% |
| 2025-12-10 | 35.81 | 35.24 | -0.84 | -2.33% | 34.73 | 35.94 | 183668 | 64449.48 | 2.43% |
| 2025-12-09 | 35.49 | 36.08 | 0.56 | 1.58% | 35.38 | 36.37 | 255983 | 92014.10 | 3.38% |
| 2025-12-08 | 35.55 | 35.52 | 0.25 | 0.71% | 34.84 | 35.96 | 189643 | 67224.91 | 2.51% |
| 2025-12-05 | 35.06 | 35.27 | 0.25 | 0.71% | 34.55 | 35.30 | 150431 | 52591.48 | 1.99% |
| 2025-12-04 | 35.22 | 35.02 | -0.28 | -0.79% | 34.66 | 35.36 | 89635 | 31323.78 | 1.18% |
| 2025-12-03 | 35.00 | 35.30 | 0.31 | 0.89% | 34.92 | 35.49 | 135830 | 47876.79 | 1.80% |
| 2025-12-02 | 35.37 | 34.99 | -0.38 | -1.07% | 34.82 | 35.55 | 128819 | 45231.90 | 1.70% |
| 2025-12-01 | 36.00 | 35.37 | -0.96 | -2.64% | 35.12 | 36.30 | 251700 | 89200.38 | 3.33% |
| 2025-11-28 | 34.88 | 36.33 | 1.51 | 4.34% | 34.88 | 36.55 | 251183 | 90438.77 | 3.32% |
| 2025-11-27 | 35.30 | 34.82 | -0.53 | -1.50% | 34.70 | 36.07 | 137681 | 48697.13 | 1.82% |
| 2025-11-26 | 35.22 | 35.35 | 0.00 | 0.00% | 35.15 | 35.86 | 118390 | 42118.77 | 1.56% |
| 2025-11-25 | 34.76 | 35.35 | 1.09 | 3.18% | 34.75 | 36.17 | 170196 | 60439.76 | 2.25% |
| 2025-11-24 | 34.20 | 34.26 | 0.44 | 1.30% | 33.83 | 34.57 | 100288 | 34313.39 | 1.33% |
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。
