| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 6.63 | 6.72 | 0.15 | 2.28% | 6.44 | 6.82 | 616378 | 40819.62 | 5.82% |
| 2025-07-08 | 6.43 | 6.57 | 0.13 | 2.02% | 6.38 | 6.59 | 498987 | 32334.68 | 4.71% |
| 2025-07-07 | 6.44 | 6.44 | -0.03 | -0.46% | 6.32 | 6.52 | 559885 | 35989.59 | 5.28% |
| 2025-07-04 | 6.75 | 6.47 | -0.32 | -4.71% | 6.47 | 6.77 | 737001 | 48454.27 | 6.95% |
| 2025-07-03 | 6.45 | 6.79 | 0.28 | 4.30% | 6.38 | 7.01 | 961920 | 65322.10 | 9.08% |
| 2025-07-02 | 6.11 | 6.51 | 0.36 | 5.85% | 6.11 | 6.69 | 1071110 | 69148.88 | 10.11% |
| 2025-07-01 | 6.12 | 6.15 | 0.02 | 0.33% | 5.95 | 6.17 | 591630 | 35786.77 | 5.58% |
| 2025-06-30 | 5.94 | 6.13 | 0.15 | 2.51% | 5.91 | 6.17 | 912312 | 55079.05 | 8.61% |
| 2025-06-27 | 5.80 | 5.98 | 0.09 | 1.53% | 5.75 | 6.09 | 823102 | 49088.05 | 7.77% |
| 2025-06-26 | 5.94 | 5.89 | -0.01 | -0.17% | 5.79 | 6.10 | 1011505 | 60413.79 | 9.54% |
| 2025-06-25 | 6.23 | 5.90 | -0.23 | -3.75% | 5.79 | 6.44 | 1884449 | 114299.33 | 17.78% |
| 2025-06-24 | 5.52 | 6.13 | 0.56 | 10.05% | 5.47 | 6.13 | 1379067 | 81492.12 | 13.01% |
| 2025-06-23 | 5.17 | 5.57 | 0.51 | 10.08% | 4.98 | 5.57 | 1651242 | 89150.77 | 15.58% |
| 2025-06-20 | 4.95 | 5.06 | 0.08 | 1.61% | 4.86 | 5.12 | 614832 | 30818.50 | 5.80% |
| 2025-06-19 | 5.08 | 4.98 | -0.10 | -1.97% | 4.95 | 5.17 | 464636 | 23460.17 | 4.38% |
| 2025-06-18 | 5.21 | 5.12 | -0.13 | -2.48% | 5.05 | 5.26 | 533002 | 27354.44 | 5.03% |
| 2025-06-17 | 5.44 | 5.25 | -0.08 | -1.50% | 5.22 | 5.47 | 521296 | 27515.23 | 4.92% |
| 2025-06-16 | 4.91 | 5.33 | 0.34 | 6.81% | 4.81 | 5.34 | 881805 | 45442.78 | 8.32% |
| 2025-06-13 | 5.22 | 4.99 | -0.28 | -5.31% | 4.96 | 5.28 | 835534 | 42213.73 | 7.88% |
| 2025-06-12 | 5.35 | 5.27 | -0.01 | -0.19% | 5.15 | 5.37 | 613645 | 32256.25 | 5.79% |
| 2025-06-11 | 5.11 | 5.28 | 0.12 | 2.33% | 5.11 | 5.39 | 753843 | 39712.42 | 7.11% |
| 2025-06-10 | 5.15 | 5.16 | -0.05 | -0.96% | 5.05 | 5.23 | 768243 | 39479.79 | 7.25% |
| 2025-06-09 | 4.94 | 5.21 | 0.34 | 6.98% | 4.89 | 5.28 | 1101817 | 56444.08 | 10.39% |
| 2025-06-06 | 4.90 | 4.87 | -0.04 | -0.81% | 4.71 | 5.03 | 1003365 | 48848.65 | 9.47% |
| 2025-06-05 | 4.95 | 4.91 | -0.14 | -2.77% | 4.76 | 5.02 | 1133021 | 55417.25 | 10.69% |
| 2025-06-04 | 5.00 | 5.05 | 0.31 | 6.54% | 4.67 | 5.20 | 1903273 | 94371.70 | 17.96% |
| 2025-06-03 | 4.35 | 4.74 | 0.43 | 9.98% | 4.30 | 4.74 | 600463 | 27942.83 | 5.66% |
| 2025-05-30 | 4.30 | 4.31 | 0.00 | 0.00% | 4.25 | 4.43 | 592621 | 25572.36 | 5.59% |
| 2025-05-29 | 4.04 | 4.31 | 0.18 | 4.36% | 4.02 | 4.38 | 789468 | 33448.15 | 7.45% |
| 2025-05-28 | 4.23 | 4.13 | 0.00 | 0.00% | 4.00 | 4.31 | 626225 | 25666.89 | 5.91% |
| 2025-05-27 | 4.15 | 4.13 | -0.02 | -0.48% | 4.07 | 4.20 | 499371 | 20595.46 | 4.71% |
| 2025-05-26 | 3.96 | 4.15 | 0.18 | 4.53% | 3.92 | 4.24 | 741631 | 30709.12 | 7.00% |
| 2025-05-23 | 4.04 | 3.97 | -0.07 | -1.73% | 3.96 | 4.20 | 792384 | 32247.35 | 7.48% |
| 2025-05-22 | 3.94 | 4.04 | 0.11 | 2.80% | 3.90 | 4.07 | 698628 | 28012.81 | 6.59% |
| 2025-05-21 | 3.87 | 3.93 | 0.04 | 1.03% | 3.82 | 3.97 | 492570 | 19203.73 | 4.65% |
| 2025-05-20 | 3.86 | 3.89 | 0.02 | 0.52% | 3.80 | 3.90 | 320388 | 12364.06 | 3.02% |
| 2025-05-19 | 3.96 | 3.87 | -0.09 | -2.27% | 3.78 | 3.97 | 510137 | 19558.88 | 4.81% |
| 2025-05-16 | 3.81 | 3.96 | 0.13 | 3.39% | 3.81 | 4.09 | 689149 | 27388.06 | 6.50% |
| 2025-05-15 | 3.82 | 3.83 | 0.01 | 0.26% | 3.80 | 3.94 | 511289 | 19740.37 | 4.82% |
| 2025-05-14 | 3.84 | 3.82 | -0.04 | -1.04% | 3.77 | 3.95 | 373233 | 14296.27 | 3.52% |
| 2025-05-13 | 3.94 | 3.86 | -0.03 | -0.77% | 3.81 | 3.99 | 618557 | 24049.62 | 5.84% |
| 2025-05-12 | 3.68 | 3.89 | 0.22 | 5.99% | 3.67 | 3.95 | 916197 | 35051.16 | 8.64% |
| 2025-05-09 | 3.79 | 3.67 | -0.16 | -4.18% | 3.66 | 3.89 | 577563 | 21509.29 | 5.45% |
| 2025-05-08 | 3.70 | 3.83 | 0.09 | 2.41% | 3.68 | 3.85 | 835487 | 31661.05 | 7.88% |
| 2025-05-07 | 3.73 | 3.74 | 0.01 | 0.27% | 3.67 | 3.79 | 534080 | 19872.02 | 5.04% |
| 2025-05-06 | 3.65 | 3.73 | 0.10 | 2.75% | 3.56 | 3.74 | 605639 | 22125.44 | 5.71% |
| 2025-04-30 | 3.72 | 3.63 | -0.07 | -1.89% | 3.60 | 3.75 | 723528 | 26430.71 | 6.83% |
| 2025-04-29 | 3.69 | 3.70 | 0.03 | 0.82% | 3.63 | 3.83 | 918839 | 34356.89 | 8.67% |
| 2025-04-28 | 3.54 | 3.67 | 0.08 | 2.23% | 3.44 | 3.74 | 988028 | 35689.09 | 9.32% |
| 2025-04-25 | 3.60 | 3.59 | -0.10 | -2.71% | 3.55 | 3.74 | 973357 | 35222.38 | 9.18% |
| 2025-04-24 | 3.55 | 3.69 | 0.13 | 3.65% | 3.46 | 3.80 | 1514341 | 55302.41 | 14.29% |
| 2025-04-23 | 3.85 | 3.56 | -0.14 | -3.78% | 3.52 | 3.88 | 1700739 | 62117.95 | 16.05% |
| 2025-04-22 | 3.38 | 3.70 | 0.34 | 10.12% | 3.35 | 3.70 | 1015235 | 36577.10 | 9.58% |
| 2025-04-21 | 3.05 | 3.36 | 0.31 | 10.16% | 3.05 | 3.36 | 932387 | 30591.40 | 8.80% |
| 2025-04-18 | 3.06 | 3.05 | 0.00 | 0.00% | 3.00 | 3.07 | 194228 | 5903.51 | 1.83% |
| 2025-04-17 | 2.98 | 3.05 | 0.05 | 1.67% | 2.96 | 3.07 | 217648 | 6614.46 | 2.05% |
| 2025-04-16 | 3.05 | 3.00 | -0.05 | -1.64% | 2.95 | 3.05 | 237938 | 7131.79 | 2.24% |
| 2025-04-15 | 3.06 | 3.05 | -0.01 | -0.33% | 3.02 | 3.09 | 164154 | 5002.88 | 1.55% |
| 2025-04-14 | 3.04 | 3.06 | 0.08 | 2.68% | 3.02 | 3.09 | 269255 | 8240.39 | 2.54% |
| 2025-04-11 | 2.97 | 2.98 | -0.01 | -0.33% | 2.94 | 3.03 | 199041 | 5963.50 | 1.88% |
| 2025-04-10 | 2.99 | 2.99 | 0.04 | 1.36% | 2.98 | 3.05 | 375935 | 11328.49 | 3.55% |
| 2025-04-09 | 2.89 | 2.95 | 0.03 | 1.03% | 2.68 | 2.98 | 469249 | 13315.25 | 4.43% |
| 2025-04-08 | 2.99 | 2.92 | -0.09 | -2.99% | 2.86 | 3.04 | 556215 | 16343.05 | 5.25% |
| 2025-04-07 | 3.13 | 3.01 | -0.33 | -9.88% | 3.01 | 3.22 | 659441 | 20122.54 | 6.22% |
| 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% |
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。
