| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 3.29 | 3.34 | -0.04 | -1.18% | 3.21 | 3.38 | 812084 | 27039.63 | 7.66% |
| 2025-04-02 | 3.17 | 3.38 | 0.21 | 6.62% | 3.14 | 3.49 | 1229659 | 41586.95 | 11.60% |
| 2025-04-01 | 3.11 | 3.17 | 0.06 | 1.93% | 3.10 | 3.21 | 271562 | 8615.40 | 2.56% |
| 2025-03-31 | 3.20 | 3.11 | -0.10 | -3.12% | 3.08 | 3.21 | 288522 | 9014.00 | 2.72% |
| 2025-03-28 | 3.34 | 3.21 | -0.10 | -3.02% | 3.20 | 3.34 | 319834 | 10409.51 | 3.02% |
| 2025-03-27 | 3.22 | 3.31 | 0.07 | 2.16% | 3.22 | 3.35 | 520055 | 17150.60 | 4.91% |
| 2025-03-26 | 3.20 | 3.24 | 0.00 | 0.00% | 3.16 | 3.28 | 394486 | 12770.98 | 3.72% |
| 2025-03-25 | 3.12 | 3.24 | 0.11 | 3.51% | 3.10 | 3.33 | 536805 | 17340.03 | 5.06% |
| 2025-03-24 | 3.23 | 3.13 | -0.11 | -3.40% | 3.07 | 3.23 | 257747 | 8080.39 | 2.43% |
| 2025-03-21 | 3.22 | 3.24 | 0.00 | 0.00% | 3.20 | 3.26 | 196434 | 6340.23 | 1.85% |
| 2025-03-20 | 3.24 | 3.24 | 0.00 | 0.00% | 3.21 | 3.27 | 204216 | 6620.45 | 1.93% |
| 2025-03-19 | 3.25 | 3.24 | -0.01 | -0.31% | 3.22 | 3.27 | 222365 | 7195.53 | 2.10% |
| 2025-03-18 | 3.29 | 3.25 | -0.05 | -1.52% | 3.24 | 3.31 | 216116 | 7031.68 | 2.04% |
| 2025-03-17 | 3.25 | 3.30 | 0.06 | 1.85% | 3.20 | 3.30 | 340987 | 11178.30 | 3.22% |
| 2025-03-14 | 3.19 | 3.24 | 0.05 | 1.57% | 3.17 | 3.27 | 302375 | 9755.63 | 2.85% |
| 2025-03-13 | 3.23 | 3.19 | -0.03 | -0.93% | 3.13 | 3.23 | 284602 | 9018.74 | 2.69% |
| 2025-03-12 | 3.19 | 3.22 | 0.04 | 1.26% | 3.18 | 3.31 | 427794 | 13866.70 | 4.04% |
| 2025-03-11 | 3.08 | 3.18 | 0.08 | 2.58% | 3.05 | 3.18 | 397318 | 12423.85 | 3.75% |
| 2025-03-10 | 3.08 | 3.10 | 0.04 | 1.31% | 3.06 | 3.14 | 225277 | 6978.29 | 2.13% |
| 2025-03-07 | 3.06 | 3.06 | 0.00 | 0.00% | 3.03 | 3.08 | 201425 | 6159.55 | 1.90% |
| 2025-03-06 | 3.01 | 3.06 | 0.05 | 1.66% | 3.00 | 3.07 | 258230 | 7847.32 | 2.44% |
| 2025-03-05 | 3.06 | 3.01 | -0.05 | -1.63% | 2.97 | 3.06 | 273915 | 8207.22 | 2.58% |
| 2025-03-04 | 3.03 | 3.06 | 0.04 | 1.32% | 3.01 | 3.06 | 256427 | 7790.15 | 2.42% |
| 2025-03-03 | 3.02 | 3.02 | 0.01 | 0.33% | 2.99 | 3.08 | 225969 | 6864.10 | 2.14% |
| 2025-02-28 | 3.09 | 3.01 | -0.09 | -2.90% | 3.01 | 3.10 | 321339 | 9796.38 | 3.05% |
| 2025-02-27 | 3.11 | 3.10 | -0.01 | -0.32% | 3.04 | 3.13 | 264757 | 8174.55 | 2.51% |
| 2025-02-26 | 3.06 | 3.11 | 0.05 | 1.63% | 3.06 | 3.12 | 267690 | 8299.16 | 2.54% |
| 2025-02-25 | 3.07 | 3.06 | -0.02 | -0.65% | 3.04 | 3.10 | 195533 | 5990.95 | 1.85% |
| 2025-02-24 | 3.05 | 3.08 | 0.03 | 0.98% | 3.04 | 3.12 | 288068 | 8874.00 | 2.73% |
| 2025-02-21 | 3.09 | 3.05 | -0.04 | -1.29% | 3.02 | 3.09 | 248382 | 7574.45 | 2.36% |
| 2025-02-20 | 3.08 | 3.09 | 0.03 | 0.98% | 3.04 | 3.11 | 275868 | 8517.33 | 2.62% |
| 2025-02-19 | 3.04 | 3.06 | 0.03 | 0.99% | 3.03 | 3.07 | 186467 | 5688.10 | 1.77% |
| 2025-02-18 | 3.15 | 3.03 | -0.13 | -4.11% | 3.02 | 3.16 | 276195 | 8511.61 | 2.62% |
| 2025-02-17 | 3.11 | 3.16 | 0.06 | 1.94% | 3.09 | 3.17 | 264125 | 8291.43 | 2.51% |
| 2025-02-14 | 3.10 | 3.10 | -0.01 | -0.32% | 3.09 | 3.13 | 178301 | 5539.50 | 1.69% |
| 2025-02-13 | 3.14 | 3.11 | -0.03 | -0.96% | 3.10 | 3.15 | 218007 | 6809.77 | 2.07% |
| 2025-02-12 | 3.14 | 3.14 | 0.01 | 0.32% | 3.10 | 3.16 | 217970 | 6817.27 | 2.07% |
| 2025-02-11 | 3.16 | 3.13 | -0.04 | -1.26% | 3.11 | 3.18 | 227845 | 7132.43 | 2.16% |
| 2025-02-10 | 3.11 | 3.17 | 0.05 | 1.60% | 3.11 | 3.17 | 259116 | 8151.92 | 2.46% |
| 2025-02-07 | 3.05 | 3.12 | 0.05 | 1.63% | 3.05 | 3.15 | 357015 | 11101.90 | 3.39% |
| 2025-02-06 | 3.00 | 3.07 | 0.06 | 1.99% | 2.97 | 3.07 | 315865 | 9569.24 | 3.00% |
| 2025-02-05 | 2.99 | 3.01 | 0.04 | 1.35% | 2.98 | 3.05 | 273948 | 8260.49 | 2.60% |
| 2025-01-27 | 2.97 | 2.97 | 0.02 | 0.68% | 2.97 | 3.05 | 244614 | 7344.01 | 2.32% |
| 2025-01-24 | 2.96 | 2.95 | -0.02 | -0.67% | 2.93 | 2.98 | 283726 | 8379.86 | 2.69% |
| 2025-01-23 | 3.03 | 2.97 | -0.02 | -0.67% | 2.97 | 3.06 | 295964 | 8944.14 | 2.81% |
| 2025-01-22 | 3.10 | 2.99 | -0.05 | -1.64% | 2.97 | 3.18 | 367043 | 11080.42 | 3.48% |
| 2025-01-21 | 3.05 | 3.04 | 0.00 | 0.00% | 2.98 | 3.07 | 350900 | 10592.21 | 3.33% |
| 2025-01-20 | 3.04 | 3.04 | 0.01 | 0.33% | 2.97 | 3.07 | 466356 | 14138.41 | 4.42% |
| 2025-01-17 | 2.97 | 3.03 | 0.08 | 2.71% | 2.89 | 3.15 | 581317 | 17535.42 | 5.51% |
| 2025-01-16 | 2.95 | 2.95 | 0.03 | 1.03% | 2.91 | 3.00 | 191174 | 5651.19 | 1.81% |
| 2025-01-15 | 2.94 | 2.92 | -0.02 | -0.68% | 2.89 | 2.98 | 175177 | 5130.91 | 1.66% |
| 2025-01-14 | 2.81 | 2.94 | 0.14 | 5.00% | 2.80 | 2.94 | 211089 | 6092.72 | 2.00% |
| 2025-01-13 | 2.78 | 2.80 | 0.00 | 0.00% | 2.70 | 2.81 | 165568 | 4578.74 | 1.57% |
| 2025-01-10 | 2.91 | 2.80 | -0.09 | -3.11% | 2.79 | 2.93 | 184943 | 5290.78 | 1.75% |
| 2025-01-09 | 2.86 | 2.89 | 0.01 | 0.35% | 2.85 | 2.93 | 172608 | 5005.90 | 1.64% |
| 2025-01-08 | 2.92 | 2.88 | -0.04 | -1.37% | 2.79 | 2.95 | 260267 | 7445.87 | 2.47% |
| 2025-01-07 | 2.87 | 2.92 | 0.07 | 2.46% | 2.82 | 2.92 | 191322 | 5482.22 | 1.81% |
| 2025-01-06 | 2.86 | 2.85 | -0.02 | -0.70% | 2.73 | 2.90 | 226623 | 6412.02 | 2.15% |
| 2025-01-03 | 3.04 | 2.87 | -0.15 | -4.97% | 2.85 | 3.06 | 319389 | 9357.00 | 3.03% |
| 2025-01-02 | 3.03 | 3.02 | -0.02 | -0.66% | 3.00 | 3.12 | 236771 | 7242.40 | 2.25% |
| 2024-12-31 | 3.11 | 3.04 | -0.06 | -1.94% | 3.04 | 3.14 | 182192 | 5616.61 | 1.73% |
| 2024-12-30 | 3.17 | 3.10 | -0.06 | -1.90% | 3.05 | 3.17 | 188954 | 5830.72 | 1.79% |
| 2024-12-27 | 3.10 | 3.16 | 0.06 | 1.94% | 3.08 | 3.19 | 197584 | 6236.50 | 1.87% |
| 2024-12-26 | 3.08 | 3.10 | 0.02 | 0.65% | 3.07 | 3.13 | 168715 | 5233.55 | 1.60% |
| 2024-12-25 | 3.19 | 3.08 | -0.10 | -3.14% | 3.03 | 3.19 | 319680 | 9831.61 | 3.03% |
| 2024-12-24 | 3.19 | 3.18 | 0.03 | 0.95% | 3.11 | 3.21 | 243361 | 7688.90 | 2.31% |
| 2024-12-23 | 3.40 | 3.15 | -0.25 | -7.35% | 3.13 | 3.42 | 493586 | 15879.96 | 4.68% |
| 2024-12-20 | 3.38 | 3.40 | 0.02 | 0.59% | 3.36 | 3.45 | 213690 | 7305.70 | 2.03% |
| 2024-12-19 | 3.34 | 3.38 | 0.00 | 0.00% | 3.31 | 3.42 | 268500 | 9017.34 | 2.55% |
| 2024-12-18 | 3.46 | 3.38 | -0.06 | -1.74% | 3.35 | 3.47 | 310908 | 10563.64 | 2.95% |
| 2024-12-17 | 3.67 | 3.44 | -0.23 | -6.27% | 3.42 | 3.67 | 409282 | 14367.85 | 3.88% |
| 2024-12-16 | 3.71 | 3.67 | -0.04 | -1.08% | 3.65 | 3.75 | 268514 | 9927.00 | 2.55% |
| 2024-12-13 | 3.79 | 3.71 | -0.07 | -1.85% | 3.69 | 3.80 | 326152 | 12184.40 | 3.09% |
| 2024-12-12 | 3.73 | 3.78 | 0.05 | 1.34% | 3.69 | 3.80 | 402171 | 15088.95 | 3.81% |
| 2024-12-11 | 3.64 | 3.73 | 0.09 | 2.47% | 3.62 | 3.74 | 345041 | 12790.05 | 3.27% |
| 2024-12-10 | 3.73 | 3.64 | 0.00 | 0.00% | 3.62 | 3.77 | 401286 | 14775.35 | 3.81% |
| 2024-12-09 | 3.70 | 3.64 | -0.05 | -1.36% | 3.56 | 3.73 | 389033 | 14179.77 | 3.69% |
| 2024-12-06 | 3.52 | 3.69 | 0.17 | 4.83% | 3.50 | 3.72 | 550596 | 19996.56 | 5.22% |
| 2024-12-05 | 3.49 | 3.52 | 0.03 | 0.86% | 3.45 | 3.55 | 204902 | 7190.84 | 1.94% |
| 2024-12-04 | 3.59 | 3.49 | -0.10 | -2.79% | 3.45 | 3.60 | 322916 | 11391.03 | 3.06% |
顺灏股份(002565)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。
