| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 11.32 | 11.01 | -0.31 | -2.74% | 10.94 | 11.37 | 391973 | 43491.69 | 5.44% |
| 2025-08-21 | 11.62 | 11.32 | -0.35 | -3.00% | 11.21 | 11.62 | 413505 | 47038.64 | 5.74% |
| 2025-08-20 | 11.82 | 11.67 | -0.16 | -1.35% | 11.51 | 11.93 | 486866 | 57004.35 | 6.76% |
| 2025-08-19 | 12.44 | 11.83 | -0.38 | -3.11% | 11.38 | 12.57 | 845176 | 100411.32 | 11.74% |
| 2025-08-18 | 12.20 | 12.21 | 0.46 | 3.91% | 12.04 | 12.66 | 827722 | 102338.85 | 11.50% |
| 2025-08-15 | 11.54 | 11.75 | 0.22 | 1.91% | 11.32 | 12.40 | 903296 | 106691.83 | 12.55% |
| 2025-08-14 | 11.13 | 11.53 | 0.25 | 2.22% | 10.94 | 11.97 | 874499 | 98905.98 | 12.15% |
| 2025-08-13 | 10.84 | 11.28 | 0.80 | 7.63% | 10.60 | 11.51 | 803836 | 88362.49 | 11.16% |
| 2025-08-12 | 9.67 | 10.48 | 0.95 | 9.97% | 9.66 | 10.48 | 654572 | 66200.04 | 9.09% |
| 2025-08-11 | 9.24 | 9.53 | 0.28 | 3.03% | 9.23 | 9.65 | 506968 | 48013.82 | 7.04% |
| 2025-08-08 | 8.78 | 9.25 | 0.22 | 2.44% | 8.78 | 9.50 | 700686 | 64679.97 | 9.73% |
| 2025-08-07 | 8.80 | 9.03 | 0.42 | 4.88% | 8.61 | 9.34 | 848228 | 76073.95 | 11.78% |
| 2025-08-06 | 8.93 | 8.61 | 0.49 | 6.03% | 8.24 | 8.93 | 1258631 | 108784.00 | 17.48% |
| 2025-08-05 | 7.46 | 8.12 | 0.74 | 10.03% | 7.45 | 8.12 | 157902 | 12646.42 | 2.19% |
| 2025-08-04 | 7.19 | 7.38 | 0.19 | 2.64% | 7.12 | 7.43 | 159851 | 11664.33 | 2.22% |
| 2025-08-01 | 7.18 | 7.19 | -0.04 | -0.55% | 7.10 | 7.24 | 159887 | 11484.17 | 2.22% |
| 2025-07-31 | 7.38 | 7.23 | -0.15 | -2.03% | 7.18 | 7.42 | 168988 | 12319.03 | 2.35% |
| 2025-07-30 | 7.45 | 7.38 | -0.04 | -0.54% | 7.35 | 7.45 | 132600 | 9812.81 | 1.84% |
| 2025-07-29 | 7.62 | 7.42 | -0.25 | -3.26% | 7.34 | 7.64 | 228478 | 17014.27 | 3.17% |
| 2025-07-28 | 7.70 | 7.67 | 0.02 | 0.26% | 7.64 | 7.90 | 199031 | 15417.22 | 2.76% |
| 2025-07-25 | 7.59 | 7.65 | 0.04 | 0.53% | 7.54 | 7.72 | 157143 | 12026.43 | 2.18% |
| 2025-07-24 | 7.69 | 7.61 | -0.08 | -1.04% | 7.47 | 7.72 | 304089 | 23021.29 | 4.22% |
| 2025-07-23 | 7.75 | 7.69 | -0.05 | -0.65% | 7.67 | 7.84 | 164746 | 12769.39 | 2.29% |
| 2025-07-22 | 7.88 | 7.74 | -0.04 | -0.51% | 7.66 | 7.95 | 165429 | 12768.47 | 2.30% |
| 2025-07-21 | 7.80 | 7.78 | -0.05 | -0.64% | 7.58 | 7.85 | 177075 | 13695.52 | 2.46% |
| 2025-07-18 | 7.80 | 7.83 | 0.03 | 0.38% | 7.73 | 7.92 | 214358 | 16747.53 | 2.98% |
| 2025-07-17 | 7.77 | 7.80 | 0.09 | 1.17% | 7.70 | 7.84 | 150315 | 11707.72 | 2.09% |
| 2025-07-16 | 7.70 | 7.71 | 0.04 | 0.52% | 7.60 | 7.77 | 161060 | 12407.69 | 2.24% |
| 2025-07-15 | 7.99 | 7.67 | -0.31 | -3.88% | 7.65 | 8.00 | 259636 | 20139.56 | 3.61% |
| 2025-07-14 | 7.78 | 7.98 | 0.26 | 3.37% | 7.66 | 8.03 | 313669 | 24697.19 | 4.36% |
| 2025-07-11 | 8.00 | 7.72 | -0.16 | -2.03% | 7.67 | 8.09 | 296870 | 23066.49 | 4.12% |
| 2025-07-10 | 7.74 | 7.88 | 0.18 | 2.34% | 7.65 | 7.90 | 306080 | 23867.50 | 4.25% |
| 2025-07-09 | 7.82 | 7.70 | -0.11 | -1.41% | 7.65 | 7.87 | 227781 | 17590.18 | 3.16% |
| 2025-07-08 | 7.81 | 7.81 | 0.00 | 0.00% | 7.53 | 7.83 | 280027 | 21617.98 | 3.89% |
| 2025-07-07 | 7.89 | 7.81 | 0.06 | 0.77% | 7.71 | 7.91 | 384789 | 29951.00 | 5.34% |
| 2025-07-04 | 7.90 | 7.75 | -0.21 | -2.64% | 7.64 | 8.09 | 675328 | 52599.56 | 9.38% |
| 2025-07-03 | 7.30 | 7.96 | 0.72 | 9.94% | 7.28 | 7.96 | 603837 | 47248.95 | 8.39% |
| 2025-07-02 | 7.15 | 7.24 | 0.03 | 0.42% | 7.10 | 7.28 | 273859 | 19748.41 | 3.80% |
| 2025-07-01 | 7.30 | 7.21 | -0.02 | -0.28% | 6.93 | 7.32 | 501742 | 35702.34 | 6.97% |
| 2025-06-30 | 7.64 | 7.23 | -0.39 | -5.12% | 7.20 | 7.79 | 610460 | 45026.28 | 8.48% |
| 2025-06-27 | 7.42 | 7.62 | 0.27 | 3.67% | 7.28 | 7.82 | 507710 | 38546.59 | 7.05% |
| 2025-06-26 | 7.13 | 7.35 | 0.17 | 2.37% | 7.07 | 7.50 | 556318 | 40420.58 | 7.73% |
| 2025-06-25 | 7.24 | 7.18 | 0.00 | 0.00% | 7.03 | 7.49 | 847632 | 61135.98 | 11.77% |
| 2025-06-24 | 6.82 | 7.18 | 0.36 | 5.28% | 6.76 | 7.25 | 694408 | 48943.98 | 9.64% |
| 2025-06-23 | 6.42 | 6.82 | 0.43 | 6.73% | 6.20 | 7.00 | 711260 | 47589.98 | 9.88% |
| 2025-06-20 | 6.22 | 6.39 | 0.16 | 2.57% | 6.12 | 6.41 | 494073 | 31112.64 | 6.86% |
| 2025-06-19 | 6.29 | 6.23 | 0.04 | 0.65% | 6.18 | 6.46 | 780256 | 49241.68 | 10.84% |
| 2025-06-18 | 5.63 | 6.19 | 0.56 | 9.95% | 5.61 | 6.19 | 446315 | 27079.86 | 6.20% |
| 2025-06-17 | 5.56 | 5.63 | 0.08 | 1.44% | 5.51 | 5.71 | 112066 | 6274.29 | 1.56% |
| 2025-06-16 | 5.60 | 5.55 | -0.09 | -1.60% | 5.54 | 5.64 | 97775 | 5450.47 | 1.36% |
| 2025-06-13 | 5.76 | 5.64 | -0.13 | -2.25% | 5.61 | 5.76 | 85726 | 4844.69 | 1.19% |
| 2025-06-12 | 5.79 | 5.77 | 0.01 | 0.17% | 5.71 | 5.79 | 73028 | 4190.94 | 1.01% |
| 2025-06-11 | 5.66 | 5.76 | 0.10 | 1.77% | 5.63 | 5.84 | 97208 | 5607.12 | 1.35% |
| 2025-06-10 | 5.78 | 5.66 | -0.10 | -1.74% | 5.58 | 5.79 | 97231 | 5518.49 | 1.35% |
| 2025-06-09 | 5.72 | 5.76 | 0.03 | 0.52% | 5.72 | 5.78 | 54769 | 3148.50 | 0.76% |
| 2025-06-06 | 5.73 | 5.73 | 0.00 | 0.00% | 5.71 | 5.79 | 60613 | 3478.22 | 0.84% |
| 2025-06-05 | 5.75 | 5.73 | -0.02 | -0.35% | 5.70 | 5.79 | 58918 | 3382.94 | 0.82% |
| 2025-06-04 | 5.70 | 5.75 | 0.05 | 0.88% | 5.70 | 5.81 | 63898 | 3676.23 | 0.89% |
| 2025-06-03 | 5.71 | 5.70 | 0.00 | 0.00% | 5.64 | 5.75 | 56622 | 3225.02 | 0.79% |
| 2025-05-30 | 5.88 | 5.70 | -0.17 | -2.90% | 5.69 | 5.88 | 102100 | 5859.37 | 1.42% |
| 2025-05-29 | 5.81 | 5.87 | 0.16 | 2.80% | 5.72 | 5.87 | 97961 | 5702.21 | 1.36% |
| 2025-05-28 | 5.78 | 5.72 | -0.08 | -1.38% | 5.70 | 5.87 | 113309 | 6533.99 | 1.57% |
| 2025-05-27 | 5.78 | 5.80 | -0.01 | -0.17% | 5.72 | 5.83 | 64056 | 3694.54 | 0.89% |
| 2025-05-26 | 5.73 | 5.81 | 0.05 | 0.87% | 5.72 | 5.82 | 68929 | 3984.75 | 0.96% |
| 2025-05-23 | 5.79 | 5.76 | -0.07 | -1.20% | 5.76 | 5.93 | 94667 | 5530.08 | 1.31% |
| 2025-05-22 | 5.96 | 5.83 | -0.13 | -2.18% | 5.83 | 6.03 | 92544 | 5468.20 | 1.29% |
| 2025-05-21 | 6.03 | 5.96 | -0.08 | -1.32% | 5.93 | 6.06 | 69875 | 4169.76 | 0.97% |
| 2025-05-20 | 6.06 | 6.04 | -0.02 | -0.33% | 6.00 | 6.10 | 66048 | 3981.68 | 0.92% |
| 2025-05-19 | 6.03 | 6.06 | 0.04 | 0.66% | 5.98 | 6.10 | 96263 | 5819.56 | 1.34% |
| 2025-05-16 | 5.89 | 6.02 | 0.10 | 1.69% | 5.87 | 6.07 | 120091 | 7219.44 | 1.67% |
| 2025-05-15 | 6.00 | 5.92 | -0.05 | -0.84% | 5.89 | 6.02 | 82247 | 4872.26 | 1.14% |
| 2025-05-14 | 6.00 | 5.97 | -0.04 | -0.67% | 5.91 | 6.01 | 106045 | 6323.44 | 1.47% |
| 2025-05-13 | 6.15 | 6.01 | -0.04 | -0.66% | 6.00 | 6.17 | 111454 | 6767.57 | 1.55% |
| 2025-05-12 | 6.02 | 6.05 | 0.08 | 1.34% | 6.00 | 6.07 | 86168 | 5206.39 | 1.20% |
| 2025-05-09 | 6.10 | 5.97 | -0.09 | -1.49% | 5.93 | 6.15 | 86347 | 5169.27 | 1.20% |
| 2025-05-08 | 5.95 | 6.06 | 0.09 | 1.51% | 5.92 | 6.08 | 108257 | 6537.56 | 1.50% |
| 2025-05-07 | 6.04 | 5.97 | 0.02 | 0.34% | 5.90 | 6.09 | 133749 | 7991.52 | 1.86% |
| 2025-05-06 | 5.89 | 5.95 | 0.16 | 2.76% | 5.86 | 5.99 | 119163 | 7062.41 | 1.66% |
| 2025-04-30 | 5.75 | 5.79 | 0.07 | 1.22% | 5.75 | 5.88 | 82267 | 4785.66 | 1.14% |
| 2025-04-29 | 5.65 | 5.72 | 0.04 | 0.70% | 5.62 | 5.77 | 75911 | 4341.65 | 1.05% |
顺威股份(002676)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。
