| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 5.86 | 5.68 | -0.16 | -2.74% | 5.67 | 5.88 | 99790 | 5714.41 | 1.39% |
| 2025-04-25 | 5.81 | 5.84 | 0.08 | 1.39% | 5.80 | 5.92 | 120541 | 7050.12 | 1.67% |
| 2025-04-24 | 5.88 | 5.76 | -0.07 | -1.20% | 5.67 | 5.89 | 116238 | 6685.78 | 1.61% |
| 2025-04-23 | 5.63 | 5.83 | 0.22 | 3.92% | 5.62 | 5.90 | 200824 | 11578.72 | 2.79% |
| 2025-04-22 | 5.61 | 5.61 | -0.02 | -0.36% | 5.56 | 5.67 | 91074 | 5098.88 | 1.26% |
| 2025-04-21 | 5.59 | 5.63 | 0.07 | 1.26% | 5.50 | 5.64 | 95331 | 5326.86 | 1.32% |
| 2025-04-18 | 5.57 | 5.56 | 0.04 | 0.72% | 5.44 | 5.61 | 115135 | 6350.13 | 1.60% |
| 2025-04-17 | 5.55 | 5.52 | -0.05 | -0.90% | 5.52 | 5.65 | 128518 | 7178.89 | 1.79% |
| 2025-04-16 | 5.75 | 5.57 | -0.23 | -3.97% | 5.46 | 5.78 | 168896 | 9459.47 | 2.35% |
| 2025-04-15 | 5.86 | 5.80 | -0.05 | -0.85% | 5.74 | 5.91 | 128953 | 7471.69 | 1.79% |
| 2025-04-14 | 5.76 | 5.85 | 0.21 | 3.72% | 5.71 | 5.91 | 182305 | 10632.55 | 2.53% |
| 2025-04-11 | 5.60 | 5.64 | -0.03 | -0.53% | 5.60 | 5.80 | 154622 | 8804.65 | 2.15% |
| 2025-04-10 | 5.68 | 5.67 | 0.10 | 1.80% | 5.65 | 5.79 | 187691 | 10724.57 | 2.61% |
| 2025-04-09 | 5.40 | 5.57 | 0.04 | 0.72% | 4.98 | 5.65 | 252510 | 13409.35 | 3.51% |
| 2025-04-08 | 5.48 | 5.53 | -0.30 | -5.15% | 5.31 | 5.91 | 304554 | 17060.37 | 4.23% |
| 2025-04-07 | 6.10 | 5.83 | -0.65 | -10.03% | 5.83 | 6.19 | 174446 | 10327.63 | 2.42% |
| 2025-04-03 | 6.43 | 6.48 | -0.03 | -0.46% | 6.33 | 6.60 | 199487 | 12877.06 | 2.77% |
| 2025-04-02 | 6.43 | 6.51 | 0.07 | 1.09% | 6.41 | 6.70 | 224576 | 14693.33 | 3.12% |
| 2025-04-01 | 6.55 | 6.44 | -0.04 | -0.62% | 6.43 | 6.58 | 148093 | 9615.45 | 2.06% |
| 2025-03-31 | 6.50 | 6.48 | -0.14 | -2.11% | 6.31 | 6.62 | 244274 | 15786.76 | 3.39% |
| 2025-03-28 | 6.78 | 6.62 | -0.20 | -2.93% | 6.53 | 6.89 | 288093 | 19336.89 | 4.00% |
| 2025-03-27 | 6.68 | 6.82 | 0.14 | 2.10% | 6.55 | 6.96 | 379594 | 25704.54 | 5.27% |
| 2025-03-26 | 6.64 | 6.68 | -0.09 | -1.33% | 6.63 | 6.82 | 319122 | 21424.35 | 4.43% |
| 2025-03-25 | 6.44 | 6.77 | 0.33 | 5.12% | 6.35 | 7.00 | 575885 | 38475.92 | 8.00% |
| 2025-03-24 | 6.40 | 6.44 | 0.16 | 2.55% | 6.28 | 6.73 | 488413 | 31669.25 | 6.78% |
| 2025-03-21 | 6.32 | 6.28 | -0.04 | -0.63% | 6.23 | 6.35 | 140634 | 8837.17 | 1.95% |
| 2025-03-20 | 6.31 | 6.32 | -0.03 | -0.47% | 6.30 | 6.39 | 148685 | 9440.84 | 2.07% |
| 2025-03-19 | 6.35 | 6.35 | -0.01 | -0.16% | 6.30 | 6.43 | 183633 | 11693.29 | 2.55% |
| 2025-03-18 | 6.33 | 6.36 | 0.06 | 0.95% | 6.25 | 6.39 | 212814 | 13469.37 | 2.96% |
| 2025-03-17 | 6.51 | 6.30 | 0.08 | 1.29% | 6.27 | 6.67 | 412873 | 26337.85 | 5.73% |
| 2025-03-14 | 6.03 | 6.22 | 0.16 | 2.64% | 6.03 | 6.27 | 293481 | 18099.94 | 4.08% |
| 2025-03-13 | 6.10 | 6.06 | 0.03 | 0.50% | 5.93 | 6.43 | 357530 | 21868.22 | 4.97% |
| 2025-03-12 | 5.91 | 6.03 | 0.12 | 2.03% | 5.86 | 6.09 | 172379 | 10293.80 | 2.39% |
| 2025-03-11 | 5.86 | 5.91 | 0.00 | 0.00% | 5.80 | 5.92 | 71242 | 4184.21 | 0.99% |
| 2025-03-10 | 5.95 | 5.91 | -0.01 | -0.17% | 5.86 | 6.00 | 80370 | 4743.35 | 1.12% |
| 2025-03-07 | 5.95 | 5.92 | -0.05 | -0.84% | 5.88 | 6.03 | 116916 | 6961.99 | 1.62% |
| 2025-03-06 | 5.94 | 5.97 | 0.02 | 0.34% | 5.92 | 6.02 | 82356 | 4920.16 | 1.14% |
| 2025-03-05 | 5.93 | 5.95 | 0.02 | 0.34% | 5.86 | 5.99 | 79486 | 4700.75 | 1.10% |
| 2025-03-04 | 5.79 | 5.93 | 0.13 | 2.24% | 5.64 | 5.95 | 97730 | 5732.59 | 1.36% |
| 2025-03-03 | 5.81 | 5.80 | 0.05 | 0.87% | 5.75 | 5.91 | 123337 | 7199.74 | 1.71% |
| 2025-02-28 | 6.03 | 5.75 | -0.31 | -5.12% | 5.75 | 6.06 | 174884 | 10280.90 | 2.43% |
| 2025-02-27 | 6.19 | 6.06 | -0.09 | -1.46% | 5.98 | 6.20 | 138897 | 8441.95 | 1.93% |
| 2025-02-26 | 6.12 | 6.15 | 0.03 | 0.49% | 6.11 | 6.23 | 140885 | 8692.02 | 1.96% |
| 2025-02-25 | 6.05 | 6.12 | 0.02 | 0.33% | 6.00 | 6.25 | 188912 | 11590.87 | 2.62% |
| 2025-02-24 | 6.05 | 6.10 | 0.02 | 0.33% | 5.92 | 6.18 | 195212 | 11848.93 | 2.71% |
| 2025-02-21 | 6.11 | 6.08 | -0.03 | -0.49% | 6.02 | 6.15 | 129615 | 7871.55 | 1.80% |
| 2025-02-20 | 5.88 | 6.11 | 0.22 | 3.74% | 5.85 | 6.12 | 179211 | 10779.56 | 2.49% |
| 2025-02-19 | 5.83 | 5.89 | 0.00 | 0.00% | 5.83 | 5.96 | 123617 | 7300.78 | 1.72% |
| 2025-02-18 | 6.06 | 5.89 | -0.16 | -2.64% | 5.88 | 6.33 | 204442 | 12394.70 | 2.84% |
| 2025-02-17 | 5.93 | 6.05 | 0.14 | 2.37% | 5.91 | 6.05 | 129878 | 7805.72 | 1.80% |
| 2025-02-14 | 5.91 | 5.91 | -0.03 | -0.51% | 5.85 | 5.97 | 111476 | 6587.16 | 1.55% |
| 2025-02-13 | 6.06 | 5.94 | -0.11 | -1.82% | 5.90 | 6.08 | 139964 | 8352.84 | 1.94% |
| 2025-02-12 | 6.06 | 6.05 | -0.03 | -0.49% | 6.01 | 6.12 | 128888 | 7800.60 | 1.79% |
| 2025-02-11 | 6.19 | 6.08 | -0.10 | -1.62% | 6.05 | 6.22 | 128092 | 7810.24 | 1.78% |
| 2025-02-10 | 6.08 | 6.18 | 0.10 | 1.64% | 6.04 | 6.18 | 139961 | 8575.06 | 1.94% |
| 2025-02-07 | 6.03 | 6.08 | 0.02 | 0.33% | 6.00 | 6.14 | 148548 | 9047.71 | 2.06% |
| 2025-02-06 | 6.03 | 6.06 | 0.03 | 0.50% | 5.97 | 6.10 | 130906 | 7925.14 | 1.82% |
| 2025-02-05 | 6.02 | 6.03 | 0.03 | 0.50% | 5.94 | 6.06 | 119530 | 7164.77 | 1.66% |
| 2025-01-27 | 6.12 | 6.00 | -0.10 | -1.64% | 6.00 | 6.20 | 92642 | 5623.37 | 1.29% |
| 2025-01-24 | 5.98 | 6.10 | 0.08 | 1.33% | 5.96 | 6.19 | 160666 | 9814.08 | 2.23% |
| 2025-01-23 | 6.01 | 6.02 | 0.08 | 1.35% | 5.97 | 6.15 | 143350 | 8675.45 | 1.99% |
| 2025-01-22 | 5.98 | 5.94 | -0.04 | -0.67% | 5.90 | 6.01 | 99024 | 5893.08 | 1.38% |
| 2025-01-21 | 6.00 | 5.98 | 0.01 | 0.17% | 5.96 | 6.21 | 160909 | 9723.49 | 2.23% |
| 2025-01-20 | 5.92 | 5.97 | 0.10 | 1.70% | 5.89 | 6.03 | 138344 | 8269.51 | 1.92% |
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。
