| 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 | 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% |
| 2025-10-15 | 9.14 | 9.31 | 0.19 | 2.08% | 9.04 | 9.32 | 141026 | 12999.17 | 1.96% |
| 2025-10-14 | 9.38 | 9.12 | -0.27 | -2.88% | 9.10 | 9.56 | 186524 | 17328.45 | 2.59% |
| 2025-10-13 | 8.79 | 9.39 | -0.13 | -1.37% | 8.77 | 9.39 | 199658 | 18278.31 | 2.77% |
| 2025-10-10 | 9.55 | 9.52 | -0.03 | -0.31% | 9.45 | 9.74 | 181532 | 17378.62 | 2.52% |
| 2025-10-09 | 9.66 | 9.55 | -0.12 | -1.24% | 9.46 | 9.70 | 223519 | 21284.04 | 3.10% |
| 2025-09-30 | 9.83 | 9.67 | -0.15 | -1.53% | 9.62 | 9.96 | 184041 | 17960.16 | 2.56% |
| 2025-09-29 | 9.88 | 9.82 | -0.11 | -1.11% | 9.41 | 9.93 | 232753 | 22657.33 | 3.23% |
| 2025-09-26 | 10.04 | 9.93 | -0.12 | -1.19% | 9.68 | 10.16 | 250754 | 24972.57 | 3.48% |
| 2025-09-25 | 10.18 | 10.05 | -0.13 | -1.28% | 10.03 | 10.44 | 180630 | 18393.53 | 2.51% |
| 2025-09-24 | 10.17 | 10.18 | -0.03 | -0.29% | 10.07 | 10.26 | 155321 | 15780.99 | 2.16% |
| 2025-09-23 | 10.55 | 10.21 | -0.31 | -2.95% | 9.87 | 10.55 | 281278 | 28485.04 | 3.91% |
| 2025-09-22 | 10.58 | 10.52 | -0.05 | -0.47% | 10.40 | 10.70 | 199707 | 21012.03 | 2.77% |
| 2025-09-19 | 10.51 | 10.57 | -0.02 | -0.19% | 10.41 | 10.65 | 225123 | 23665.58 | 3.13% |
| 2025-09-18 | 10.97 | 10.59 | -0.26 | -2.40% | 10.42 | 11.16 | 446721 | 48391.36 | 6.20% |
| 2025-09-17 | 11.33 | 10.85 | -0.48 | -4.24% | 10.78 | 11.40 | 509350 | 55974.06 | 7.07% |
| 2025-09-16 | 10.33 | 11.33 | 1.03 | 10.00% | 10.33 | 11.33 | 240321 | 26745.57 | 3.34% |
| 2025-09-15 | 10.55 | 10.30 | -0.28 | -2.65% | 10.25 | 10.57 | 266146 | 27552.08 | 3.70% |
| 2025-09-12 | 10.86 | 10.58 | -0.17 | -1.58% | 10.58 | 11.11 | 227323 | 24439.57 | 3.16% |
| 2025-09-11 | 10.74 | 10.75 | 0.11 | 1.03% | 10.56 | 10.78 | 198195 | 21198.19 | 2.75% |
| 2025-09-10 | 10.69 | 10.64 | -0.05 | -0.47% | 10.53 | 10.78 | 172673 | 18378.81 | 2.40% |
| 2025-09-09 | 11.11 | 10.69 | -0.36 | -3.26% | 10.68 | 11.14 | 342855 | 37340.20 | 4.76% |
| 2025-09-08 | 11.44 | 11.05 | 0.07 | 0.64% | 10.95 | 11.59 | 589136 | 66196.07 | 8.18% |
| 2025-09-05 | 9.95 | 10.98 | 1.00 | 10.02% | 9.73 | 10.98 | 359743 | 37371.72 | 5.00% |
| 2025-09-04 | 10.35 | 9.98 | -0.37 | -3.57% | 9.83 | 10.55 | 373670 | 38184.20 | 5.19% |
| 2025-09-03 | 10.61 | 10.35 | -0.20 | -1.90% | 10.30 | 10.77 | 264089 | 27655.25 | 3.67% |
| 2025-09-02 | 10.89 | 10.55 | -0.29 | -2.68% | 10.24 | 10.94 | 491132 | 51626.81 | 6.82% |
| 2025-09-01 | 10.92 | 10.84 | -0.41 | -3.64% | 10.24 | 11.13 | 558621 | 59981.29 | 7.76% |
| 2025-08-29 | 11.69 | 11.25 | -0.35 | -3.02% | 11.21 | 11.69 | 390100 | 44394.15 | 5.42% |
| 2025-08-28 | 11.52 | 11.60 | 0.08 | 0.69% | 11.01 | 11.60 | 433788 | 48988.20 | 6.03% |
| 2025-08-27 | 11.96 | 11.52 | -0.50 | -4.16% | 11.50 | 12.38 | 554841 | 66322.74 | 7.71% |
| 2025-08-26 | 11.78 | 12.02 | 0.57 | 4.98% | 11.78 | 12.30 | 624890 | 75335.66 | 8.68% |
| 2025-08-25 | 10.94 | 11.45 | 0.44 | 4.00% | 10.35 | 11.65 | 737870 | 81963.09 | 10.25% |
| 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% |
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。
