| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 15.00 | 15.95 | 1.45 | 10.00% | 14.80 | 15.95 | 2073320 | 325113.62 | 19.56% |
| 2025-12-11 | 13.68 | 14.50 | 1.03 | 7.65% | 12.55 | 14.50 | 3687822 | 505273.50 | 34.79% |
| 2025-12-10 | 13.70 | 13.47 | 0.27 | 2.05% | 12.80 | 14.10 | 3392092 | 452161.62 | 32.00% |
| 2025-12-09 | 13.32 | 13.20 | 0.11 | 0.84% | 13.09 | 14.40 | 4174691 | 572429.75 | 39.39% |
| 2025-12-08 | 13.09 | 13.09 | 1.19 | 10.00% | 12.88 | 13.09 | 1164169 | 152221.06 | 10.98% |
| 2025-12-05 | 11.00 | 11.90 | 1.08 | 9.98% | 10.99 | 11.90 | 1405514 | 161115.22 | 13.26% |
| 2025-12-04 | 10.60 | 10.82 | 0.14 | 1.31% | 10.10 | 11.66 | 3817794 | 416170.25 | 36.02% |
| 2025-12-03 | 9.72 | 10.68 | 0.97 | 9.99% | 9.34 | 10.68 | 2498487 | 255214.16 | 23.57% |
| 2025-12-02 | 8.97 | 9.71 | 0.88 | 9.97% | 8.80 | 9.71 | 2443640 | 227788.14 | 23.05% |
| 2025-12-01 | 8.83 | 8.83 | 0.80 | 9.96% | 8.83 | 8.83 | 106068 | 9365.76 | 1.00% |
| 2025-11-28 | 8.03 | 8.03 | 0.73 | 10.00% | 8.03 | 8.03 | 371106 | 29799.82 | 3.50% |
| 2025-11-27 | 7.22 | 7.30 | -0.10 | -1.35% | 7.02 | 7.46 | 568948 | 41050.13 | 5.37% |
| 2025-11-26 | 7.43 | 7.40 | -0.08 | -1.07% | 6.94 | 8.14 | 1119737 | 84233.77 | 10.56% |
| 2025-11-25 | 7.30 | 7.48 | 0.23 | 3.17% | 7.26 | 7.68 | 550779 | 41570.80 | 5.20% |
| 2025-11-24 | 6.95 | 7.25 | 0.34 | 4.92% | 6.95 | 7.35 | 394259 | 28501.93 | 3.72% |
| 2025-11-21 | 7.06 | 6.91 | -0.16 | -2.26% | 6.89 | 7.14 | 214272 | 14997.41 | 2.02% |
| 2025-11-20 | 7.15 | 7.07 | -0.03 | -0.42% | 7.06 | 7.25 | 169384 | 12066.79 | 1.60% |
| 2025-11-19 | 7.33 | 7.10 | -0.16 | -2.20% | 7.06 | 7.35 | 222899 | 15968.72 | 2.10% |
| 2025-11-18 | 7.37 | 7.26 | -0.13 | -1.76% | 7.18 | 7.47 | 321717 | 23400.89 | 3.04% |
| 2025-11-17 | 7.46 | 7.39 | -0.19 | -2.51% | 7.26 | 7.60 | 420200 | 31014.02 | 3.96% |
| 2025-11-14 | 7.60 | 7.58 | 0.19 | 2.57% | 7.39 | 7.68 | 508262 | 38466.78 | 4.80% |
| 2025-11-13 | 7.35 | 7.39 | 0.04 | 0.54% | 7.29 | 7.64 | 361860 | 27062.41 | 3.41% |
| 2025-11-12 | 7.31 | 7.35 | 0.02 | 0.27% | 7.16 | 7.38 | 262622 | 19045.46 | 2.48% |
| 2025-11-11 | 7.38 | 7.33 | -0.23 | -3.04% | 7.30 | 7.58 | 426470 | 31487.69 | 4.02% |
| 2025-11-10 | 7.80 | 7.56 | -0.16 | -2.07% | 7.53 | 8.17 | 843636 | 65485.79 | 7.96% |
| 2025-11-07 | 7.37 | 7.72 | 0.33 | 4.47% | 7.24 | 7.91 | 680790 | 51773.09 | 6.42% |
| 2025-11-06 | 7.57 | 7.39 | -0.16 | -2.12% | 7.25 | 7.77 | 703655 | 52258.93 | 6.64% |
| 2025-11-05 | 7.05 | 7.55 | 0.40 | 5.59% | 7.05 | 7.77 | 764936 | 57353.95 | 7.22% |
| 2025-11-04 | 7.01 | 7.15 | 0.14 | 2.00% | 7.00 | 7.44 | 367402 | 26475.83 | 3.47% |
| 2025-11-03 | 6.81 | 7.01 | 0.21 | 3.09% | 6.80 | 7.19 | 345297 | 24070.19 | 3.26% |
| 2025-10-31 | 6.68 | 6.80 | 0.12 | 1.80% | 6.68 | 6.88 | 230764 | 15696.63 | 2.18% |
| 2025-10-30 | 6.82 | 6.68 | -0.15 | -2.20% | 6.66 | 6.93 | 259025 | 17435.55 | 2.44% |
| 2025-10-29 | 6.69 | 6.83 | 0.14 | 2.09% | 6.66 | 6.88 | 262417 | 17758.32 | 2.48% |
| 2025-10-28 | 6.90 | 6.69 | -0.14 | -2.05% | 6.66 | 6.93 | 323823 | 21909.63 | 3.06% |
| 2025-10-27 | 6.90 | 6.83 | -0.27 | -3.80% | 6.55 | 6.95 | 734258 | 50138.12 | 6.93% |
| 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% |
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。
