| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 7.99 | 7.99 | -0.04 | -0.50% | 7.90 | 8.10 | 95966 | 7695.77 | 1.33% |
| 2026-02-05 | 8.08 | 8.03 | -0.11 | -1.35% | 7.98 | 8.12 | 104856 | 8429.18 | 1.46% |
| 2026-02-04 | 8.08 | 8.14 | 0.03 | 0.37% | 8.07 | 8.30 | 135419 | 11066.36 | 1.88% |
| 2026-02-03 | 7.99 | 8.11 | 0.18 | 2.27% | 7.97 | 8.13 | 135071 | 10901.17 | 1.88% |
| 2026-02-02 | 8.26 | 7.93 | -0.34 | -4.11% | 7.91 | 8.32 | 177514 | 14337.42 | 2.47% |
| 2026-01-30 | 8.03 | 8.27 | 0.20 | 2.48% | 7.99 | 8.49 | 220152 | 18173.66 | 3.06% |
| 2026-01-29 | 8.39 | 8.07 | -0.31 | -3.70% | 8.06 | 8.39 | 197128 | 16135.11 | 2.74% |
| 2026-01-28 | 8.65 | 8.38 | -0.26 | -3.01% | 8.37 | 8.67 | 152615 | 12900.68 | 2.12% |
| 2026-01-27 | 8.63 | 8.64 | -0.07 | -0.80% | 8.35 | 8.71 | 182699 | 15590.61 | 2.54% |
| 2026-01-26 | 8.78 | 8.71 | -0.02 | -0.23% | 8.63 | 9.14 | 294794 | 26070.65 | 4.09% |
| 2026-01-23 | 8.61 | 8.73 | 0.11 | 1.28% | 8.53 | 8.75 | 194283 | 16874.63 | 2.70% |
| 2026-01-22 | 8.63 | 8.62 | -0.01 | -0.12% | 8.49 | 8.65 | 152754 | 13095.13 | 2.12% |
| 2026-01-21 | 8.50 | 8.63 | 0.07 | 0.82% | 8.40 | 8.73 | 214491 | 18502.58 | 2.98% |
| 2026-01-20 | 8.46 | 8.56 | 0.11 | 1.30% | 8.42 | 8.78 | 218555 | 18749.66 | 3.04% |
| 2026-01-19 | 8.26 | 8.45 | 0.13 | 1.56% | 8.21 | 8.48 | 182334 | 15334.66 | 2.53% |
| 2026-01-16 | 8.31 | 8.32 | 0.04 | 0.48% | 8.20 | 8.53 | 159548 | 13260.37 | 2.22% |
| 2026-01-15 | 8.47 | 8.28 | -0.20 | -2.36% | 8.22 | 8.49 | 185389 | 15416.70 | 2.57% |
| 2026-01-14 | 8.32 | 8.48 | 0.12 | 1.44% | 8.31 | 8.62 | 236917 | 20082.54 | 3.29% |
| 2026-01-13 | 8.77 | 8.36 | -0.32 | -3.69% | 8.34 | 8.79 | 281027 | 23764.20 | 3.90% |
| 2026-01-12 | 8.48 | 8.68 | 0.21 | 2.48% | 8.35 | 8.68 | 293244 | 25119.92 | 4.07% |
| 2026-01-09 | 8.36 | 8.47 | 0.11 | 1.32% | 8.32 | 8.50 | 215155 | 18128.99 | 2.99% |
| 2026-01-08 | 8.25 | 8.36 | 0.11 | 1.33% | 8.21 | 8.40 | 151879 | 12656.48 | 2.11% |
| 2026-01-07 | 8.47 | 8.25 | -0.19 | -2.25% | 8.20 | 8.47 | 165363 | 13729.73 | 2.30% |
| 2026-01-06 | 8.27 | 8.44 | 0.16 | 1.93% | 8.22 | 8.53 | 205968 | 17280.30 | 2.86% |
| 2026-01-05 | 8.23 | 8.28 | 0.04 | 0.49% | 8.15 | 8.33 | 166405 | 13660.61 | 2.31% |
| 2025-12-31 | 8.35 | 8.24 | -0.09 | -1.08% | 8.19 | 8.35 | 128240 | 10600.52 | 1.78% |
| 2025-12-30 | 8.40 | 8.33 | -0.08 | -0.95% | 8.28 | 8.48 | 124220 | 10386.57 | 1.73% |
| 2025-12-29 | 8.58 | 8.41 | -0.07 | -0.83% | 8.35 | 8.61 | 167649 | 14201.81 | 2.33% |
| 2025-12-26 | 8.56 | 8.48 | 0.03 | 0.36% | 8.36 | 8.62 | 274701 | 23259.05 | 3.82% |
| 2025-12-25 | 8.35 | 8.45 | 0.16 | 1.93% | 8.28 | 8.45 | 198800 | 16632.60 | 2.76% |
| 2025-12-24 | 8.15 | 8.29 | 0.06 | 0.73% | 8.14 | 8.39 | 129025 | 10666.05 | 1.79% |
| 2025-12-23 | 8.30 | 8.23 | -0.10 | -1.20% | 8.15 | 8.40 | 150789 | 12429.10 | 2.09% |
| 2025-12-22 | 8.22 | 8.33 | 0.10 | 1.22% | 8.16 | 8.42 | 164808 | 13711.80 | 2.29% |
| 2025-12-19 | 8.19 | 8.23 | 0.04 | 0.49% | 8.16 | 8.33 | 178178 | 14677.97 | 2.47% |
| 2025-12-18 | 8.39 | 8.19 | -0.19 | -2.27% | 8.15 | 8.45 | 236390 | 19468.42 | 3.28% |
| 2025-12-17 | 8.40 | 8.38 | -0.05 | -0.59% | 8.18 | 8.46 | 215211 | 17902.72 | 2.99% |
| 2025-12-16 | 8.69 | 8.43 | -0.34 | -3.88% | 8.28 | 8.76 | 437673 | 37037.68 | 6.08% |
| 2025-12-15 | 7.96 | 8.77 | 0.80 | 10.04% | 7.88 | 8.77 | 307510 | 26035.24 | 4.27% |
| 2025-12-12 | 7.91 | 7.97 | 0.01 | 0.13% | 7.89 | 8.08 | 111804 | 8925.97 | 1.55% |
| 2025-12-11 | 8.22 | 7.96 | -0.24 | -2.93% | 7.95 | 8.42 | 200816 | 16288.34 | 2.79% |
| 2025-12-10 | 8.00 | 8.20 | 0.17 | 2.12% | 7.95 | 8.35 | 246812 | 20158.72 | 3.43% |
| 2025-12-09 | 7.99 | 8.03 | 0.00 | 0.00% | 7.97 | 8.13 | 113429 | 9121.88 | 1.58% |
| 2025-12-08 | 8.01 | 8.03 | 0.02 | 0.25% | 7.91 | 8.08 | 112049 | 8951.22 | 1.56% |
| 2025-12-05 | 7.81 | 8.01 | 0.18 | 2.30% | 7.73 | 8.05 | 138796 | 11016.52 | 1.93% |
| 2025-12-04 | 7.83 | 7.83 | 0.00 | 0.00% | 7.73 | 8.05 | 167427 | 13173.18 | 2.33% |
| 2025-12-03 | 7.86 | 7.83 | -0.03 | -0.38% | 7.74 | 7.90 | 109229 | 8537.57 | 1.52% |
| 2025-12-02 | 8.04 | 7.86 | -0.16 | -2.00% | 7.80 | 8.05 | 117788 | 9274.29 | 1.64% |
| 2025-12-01 | 7.99 | 8.02 | 0.06 | 0.75% | 7.92 | 8.03 | 121304 | 9680.89 | 1.68% |
| 2025-11-28 | 7.80 | 7.96 | 0.19 | 2.45% | 7.75 | 8.03 | 143577 | 11345.13 | 1.99% |
| 2025-11-27 | 7.83 | 7.77 | -0.08 | -1.02% | 7.77 | 7.91 | 104456 | 8191.43 | 1.45% |
| 2025-11-26 | 7.95 | 7.85 | -0.09 | -1.13% | 7.83 | 8.10 | 151470 | 12059.78 | 2.10% |
| 2025-11-25 | 7.99 | 7.94 | 0.03 | 0.38% | 7.94 | 8.08 | 148856 | 11915.51 | 2.07% |
| 2025-11-24 | 7.80 | 7.91 | 0.17 | 2.20% | 7.78 | 8.01 | 168906 | 13351.13 | 2.35% |
| 2025-11-21 | 8.09 | 7.74 | -0.43 | -5.26% | 7.68 | 8.16 | 263845 | 20746.41 | 3.66% |
| 2025-11-20 | 8.35 | 8.17 | -0.12 | -1.45% | 8.13 | 8.43 | 172148 | 14170.25 | 2.39% |
| 2025-11-19 | 8.59 | 8.29 | -0.34 | -3.94% | 8.25 | 8.70 | 286532 | 24194.37 | 3.98% |
| 2025-11-18 | 8.99 | 8.63 | -0.36 | -4.00% | 8.60 | 9.02 | 250227 | 21827.98 | 3.48% |
| 2025-11-17 | 9.23 | 8.99 | -0.33 | -3.54% | 8.96 | 9.29 | 257476 | 23284.62 | 3.58% |
| 2025-11-14 | 9.61 | 9.32 | -0.37 | -3.82% | 9.30 | 9.63 | 371313 | 34952.45 | 5.16% |
| 2025-11-13 | 10.00 | 9.69 | -0.20 | -2.02% | 9.60 | 10.00 | 585695 | 56907.57 | 8.13% |
| 2025-11-12 | 9.75 | 9.89 | 0.21 | 2.17% | 9.60 | 10.43 | 1022853 | 102655.06 | 14.21% |
| 2025-11-11 | 8.81 | 9.68 | 0.88 | 10.00% | 8.60 | 9.68 | 559322 | 52044.26 | 7.77% |
| 2025-11-10 | 8.40 | 8.80 | 0.39 | 4.64% | 8.38 | 8.99 | 443426 | 38993.46 | 6.16% |
| 2025-11-07 | 8.49 | 8.41 | -0.08 | -0.94% | 8.32 | 8.55 | 131369 | 11064.93 | 1.82% |
| 2025-11-06 | 8.50 | 8.49 | -0.01 | -0.12% | 8.38 | 8.53 | 110143 | 9312.52 | 1.53% |
| 2025-11-05 | 8.46 | 8.50 | -0.03 | -0.35% | 8.41 | 8.58 | 89294 | 7608.63 | 1.24% |
| 2025-11-04 | 8.73 | 8.53 | -0.20 | -2.29% | 8.46 | 8.75 | 150995 | 12911.46 | 2.10% |
| 2025-11-03 | 8.51 | 8.73 | 0.18 | 2.11% | 8.51 | 8.79 | 191460 | 16621.39 | 2.66% |
| 2025-10-31 | 8.36 | 8.55 | 0.19 | 2.27% | 8.32 | 8.59 | 164823 | 14041.27 | 2.29% |
| 2025-10-30 | 8.65 | 8.36 | -0.27 | -3.13% | 8.33 | 8.67 | 212191 | 17900.31 | 2.95% |
| 2025-10-29 | 8.60 | 8.63 | 0.05 | 0.58% | 8.42 | 8.64 | 213020 | 18171.84 | 2.96% |
| 2025-10-28 | 8.75 | 8.58 | -0.17 | -1.94% | 8.56 | 8.78 | 236820 | 20431.70 | 3.29% |
| 2025-10-27 | 9.09 | 8.75 | -0.29 | -3.21% | 8.72 | 9.15 | 281757 | 24938.62 | 3.91% |
| 2025-10-24 | 9.16 | 9.04 | -0.12 | -1.31% | 9.02 | 9.30 | 151915 | 13884.83 | 2.11% |
| 2025-10-23 | 9.31 | 9.16 | -0.16 | -1.72% | 9.03 | 9.31 | 122582 | 11159.46 | 1.70% |
| 2025-10-22 | 9.25 | 9.32 | 0.02 | 0.22% | 9.19 | 9.44 | 153955 | 14326.81 | 2.14% |
| 2025-10-21 | 9.08 | 9.30 | 0.20 | 2.20% | 9.07 | 9.35 | 123993 | 11454.31 | 1.72% |
| 2025-10-20 | 9.01 | 9.10 | 0.10 | 1.11% | 9.00 | 9.22 | 102539 | 9327.78 | 1.42% |
| 2025-10-17 | 9.17 | 9.00 | -0.16 | -1.75% | 8.95 | 9.26 | 150191 | 13609.67 | 2.09% |
| 2025-10-16 | 9.31 | 9.16 | -0.15 | -1.61% | 9.13 | 9.34 | 122341 | 11268.95 | 1.70% |
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。
