| 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 | 6.97 | 7.10 | 0.21 | 3.05% | 6.92 | 7.58 | 1241419 | 91847.83 | 11.71% |
| 2025-10-23 | 7.00 | 6.89 | -0.11 | -1.57% | 6.80 | 7.00 | 159180 | 10925.54 | 1.50% |
| 2025-10-22 | 6.82 | 7.00 | 0.12 | 1.74% | 6.82 | 7.18 | 215385 | 15078.04 | 2.03% |
| 2025-10-21 | 6.92 | 6.88 | -0.04 | -0.58% | 6.82 | 6.97 | 164778 | 11351.25 | 1.55% |
| 2025-10-20 | 6.90 | 6.92 | 0.10 | 1.47% | 6.88 | 7.02 | 140536 | 9756.35 | 1.33% |
| 2025-10-17 | 7.11 | 6.82 | -0.28 | -3.94% | 6.77 | 7.16 | 231812 | 16065.58 | 2.19% |
| 2025-10-16 | 7.25 | 7.10 | -0.14 | -1.93% | 7.07 | 7.44 | 303412 | 21951.34 | 2.86% |
| 2025-10-15 | 7.11 | 7.24 | 0.14 | 1.97% | 7.07 | 7.25 | 199918 | 14369.72 | 1.89% |
| 2025-10-14 | 7.22 | 7.10 | -0.09 | -1.25% | 7.08 | 7.25 | 218162 | 15591.94 | 2.06% |
| 2025-10-13 | 7.10 | 7.19 | -0.21 | -2.84% | 7.03 | 7.58 | 397594 | 28944.05 | 3.75% |
| 2025-10-10 | 7.72 | 7.40 | -0.31 | -4.02% | 7.34 | 7.74 | 371241 | 27889.14 | 3.50% |
| 2025-10-09 | 7.42 | 7.71 | 0.33 | 4.47% | 7.19 | 7.73 | 449826 | 33573.10 | 4.24% |
| 2025-09-30 | 7.40 | 7.38 | 0.01 | 0.14% | 7.38 | 7.58 | 280222 | 20888.02 | 2.64% |
| 2025-09-29 | 7.14 | 7.37 | 0.23 | 3.22% | 7.14 | 7.46 | 342615 | 25135.47 | 3.23% |
| 2025-09-26 | 7.17 | 7.14 | -0.08 | -1.11% | 7.14 | 7.32 | 201623 | 14538.16 | 1.90% |
| 2025-09-25 | 7.21 | 7.22 | -0.09 | -1.23% | 7.12 | 7.40 | 290253 | 20990.77 | 2.74% |
| 2025-09-24 | 7.30 | 7.31 | 0.03 | 0.41% | 7.10 | 7.49 | 317429 | 23105.57 | 2.99% |
| 2025-09-23 | 7.40 | 7.28 | -0.15 | -2.02% | 7.10 | 7.46 | 296563 | 21477.09 | 2.80% |
| 2025-09-22 | 7.58 | 7.43 | 0.04 | 0.54% | 7.31 | 7.70 | 478829 | 35832.61 | 4.52% |
| 2025-09-19 | 7.25 | 7.39 | 0.08 | 1.09% | 7.03 | 7.43 | 472791 | 34275.86 | 4.46% |
| 2025-09-18 | 7.20 | 7.31 | 0.06 | 0.83% | 6.94 | 7.35 | 581095 | 41559.30 | 5.48% |
| 2025-09-17 | 7.46 | 7.25 | -0.14 | -1.89% | 7.16 | 7.54 | 394420 | 28869.11 | 3.72% |
| 2025-09-16 | 7.52 | 7.39 | -0.15 | -1.99% | 7.38 | 7.59 | 315394 | 23501.70 | 2.98% |
| 2025-09-15 | 7.54 | 7.54 | -0.09 | -1.18% | 7.43 | 7.64 | 321267 | 24159.13 | 3.03% |
| 2025-09-12 | 7.99 | 7.63 | -0.07 | -0.91% | 7.60 | 7.99 | 456133 | 35311.83 | 4.30% |
| 2025-09-11 | 7.65 | 7.70 | 0.02 | 0.26% | 7.50 | 8.17 | 628680 | 48909.52 | 5.93% |
| 2025-09-10 | 7.30 | 7.68 | 0.38 | 5.21% | 7.26 | 7.87 | 635709 | 48784.26 | 6.00% |
| 2025-09-09 | 7.45 | 7.30 | -0.13 | -1.75% | 7.26 | 7.59 | 856811 | 63329.87 | 8.08% |
| 2025-09-08 | 7.18 | 7.43 | 0.68 | 10.07% | 6.96 | 7.43 | 465679 | 33847.81 | 4.39% |
| 2025-09-05 | 6.65 | 6.75 | 0.10 | 1.50% | 6.64 | 6.81 | 364445 | 24487.91 | 3.44% |
| 2025-09-04 | 6.95 | 6.65 | -0.35 | -5.00% | 6.50 | 7.04 | 455979 | 30865.21 | 4.30% |
| 2025-09-03 | 7.05 | 7.00 | -0.02 | -0.28% | 6.91 | 7.11 | 334676 | 23476.01 | 3.16% |
| 2025-09-02 | 7.48 | 7.02 | -0.49 | -6.52% | 6.90 | 7.53 | 666518 | 47462.28 | 6.29% |
| 2025-09-01 | 7.61 | 7.51 | -0.08 | -1.05% | 7.28 | 7.64 | 496559 | 37194.45 | 4.68% |
| 2025-08-29 | 7.62 | 7.59 | -0.05 | -0.65% | 7.50 | 7.85 | 507935 | 39067.48 | 4.79% |
| 2025-08-28 | 7.63 | 7.64 | 0.06 | 0.79% | 7.40 | 7.86 | 550826 | 42084.11 | 5.20% |
| 2025-08-27 | 8.02 | 7.58 | -0.46 | -5.72% | 7.55 | 8.05 | 700234 | 54859.52 | 6.61% |
| 2025-08-26 | 8.18 | 8.04 | -0.14 | -1.71% | 8.01 | 8.28 | 481234 | 38951.78 | 4.54% |
| 2025-08-25 | 8.53 | 8.18 | -0.40 | -4.66% | 8.15 | 8.60 | 737951 | 61109.80 | 6.96% |
| 2025-08-22 | 8.16 | 8.58 | 0.36 | 4.38% | 8.03 | 8.65 | 733415 | 61023.71 | 6.92% |
| 2025-08-21 | 8.50 | 8.22 | -0.27 | -3.18% | 8.18 | 8.50 | 455907 | 37666.32 | 4.30% |
| 2025-08-20 | 8.47 | 8.49 | -0.04 | -0.47% | 8.36 | 8.68 | 381214 | 32416.40 | 3.60% |
| 2025-08-19 | 8.69 | 8.53 | -0.18 | -2.07% | 8.35 | 8.73 | 596207 | 50744.87 | 5.62% |
| 2025-08-18 | 8.61 | 8.71 | 0.25 | 2.96% | 8.46 | 8.79 | 666906 | 57578.06 | 6.29% |
| 2025-08-15 | 9.00 | 8.46 | -0.41 | -4.62% | 8.09 | 9.08 | 1012752 | 86016.87 | 9.55% |
| 2025-08-14 | 8.36 | 8.87 | 0.45 | 5.34% | 8.36 | 9.05 | 778127 | 68429.84 | 7.34% |
| 2025-08-13 | 8.11 | 8.42 | 0.24 | 2.93% | 8.06 | 8.60 | 668573 | 55639.69 | 6.31% |
| 2025-08-12 | 8.23 | 8.18 | -0.05 | -0.61% | 8.07 | 8.60 | 824043 | 68347.88 | 7.77% |
| 2025-08-11 | 7.52 | 8.23 | 0.75 | 10.03% | 7.42 | 8.23 | 566776 | 45341.36 | 5.35% |
| 2025-08-08 | 7.42 | 7.48 | 0.08 | 1.08% | 7.23 | 7.53 | 383725 | 28350.13 | 3.62% |
| 2025-08-07 | 7.28 | 7.40 | 0.11 | 1.51% | 7.25 | 7.58 | 438161 | 32570.60 | 4.13% |
| 2025-08-06 | 7.15 | 7.29 | 0.14 | 1.96% | 7.11 | 7.47 | 438381 | 32114.01 | 4.14% |
| 2025-08-05 | 7.08 | 7.15 | 0.05 | 0.70% | 7.03 | 7.28 | 289804 | 20809.48 | 2.73% |
| 2025-08-04 | 7.12 | 7.10 | -0.08 | -1.11% | 6.80 | 7.12 | 456144 | 31877.16 | 4.30% |
| 2025-08-01 | 7.18 | 7.18 | 0.01 | 0.14% | 7.05 | 7.28 | 326922 | 23525.67 | 3.08% |
| 2025-07-31 | 7.22 | 7.17 | -0.05 | -0.69% | 7.13 | 7.36 | 420643 | 30462.86 | 3.97% |
| 2025-07-30 | 7.25 | 7.22 | -0.04 | -0.55% | 7.10 | 7.32 | 455061 | 32769.77 | 4.29% |
| 2025-07-29 | 7.33 | 7.26 | -0.02 | -0.27% | 7.18 | 7.49 | 823648 | 60083.51 | 7.77% |
| 2025-07-28 | 6.65 | 7.28 | 0.66 | 9.97% | 6.63 | 7.28 | 986549 | 70433.19 | 9.31% |
| 2025-07-25 | 6.48 | 6.62 | 0.11 | 1.69% | 6.44 | 6.66 | 319672 | 20983.61 | 3.02% |
| 2025-07-24 | 6.36 | 6.51 | 0.16 | 2.52% | 6.32 | 6.60 | 423684 | 27451.12 | 4.00% |
| 2025-07-23 | 6.36 | 6.35 | -0.06 | -0.94% | 6.30 | 6.57 | 525890 | 33702.50 | 4.96% |
| 2025-07-22 | 6.93 | 6.41 | -0.52 | -7.50% | 6.24 | 7.01 | 937656 | 62049.87 | 8.85% |
| 2025-07-21 | 6.59 | 6.93 | 0.35 | 5.32% | 6.53 | 6.95 | 509674 | 34527.95 | 4.81% |
| 2025-07-18 | 6.66 | 6.58 | -0.07 | -1.05% | 6.55 | 6.79 | 405250 | 26924.05 | 3.82% |
| 2025-07-17 | 6.40 | 6.65 | 0.25 | 3.91% | 6.37 | 6.70 | 526351 | 34775.18 | 4.97% |
| 2025-07-16 | 6.42 | 6.40 | -0.02 | -0.31% | 6.25 | 6.60 | 490352 | 31438.29 | 4.63% |
| 2025-07-15 | 6.31 | 6.42 | 0.11 | 1.74% | 6.27 | 6.50 | 352916 | 22579.21 | 3.33% |
| 2025-07-14 | 6.48 | 6.31 | -0.20 | -3.07% | 6.24 | 6.50 | 455852 | 28986.18 | 4.30% |
| 2025-07-11 | 6.45 | 6.51 | 0.02 | 0.31% | 6.25 | 6.52 | 534606 | 34192.30 | 5.04% |
| 2025-07-10 | 6.66 | 6.49 | -0.23 | -3.42% | 6.45 | 6.66 | 431231 | 28144.57 | 4.07% |
| 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% |
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。
