| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 5.88 | 5.87 | -0.01 | -0.17% | 5.82 | 5.96 | 118487 | 6960.01 | 1.65% |
| 2025-01-16 | 5.74 | 5.88 | 0.15 | 2.62% | 5.74 | 5.91 | 151999 | 8894.86 | 2.11% |
| 2025-01-15 | 5.77 | 5.73 | 0.01 | 0.17% | 5.65 | 5.85 | 155828 | 8955.92 | 2.16% |
| 2025-01-14 | 5.52 | 5.72 | 0.24 | 4.38% | 5.45 | 5.72 | 113243 | 6368.66 | 1.57% |
| 2025-01-13 | 5.35 | 5.48 | 0.03 | 0.55% | 5.23 | 5.49 | 125844 | 6749.25 | 1.75% |
| 2025-01-10 | 5.69 | 5.45 | -0.27 | -4.72% | 5.44 | 5.75 | 111483 | 6230.11 | 1.55% |
| 2025-01-09 | 5.72 | 5.72 | 0.00 | 0.00% | 5.67 | 5.82 | 96268 | 5526.98 | 1.34% |
| 2025-01-08 | 5.70 | 5.72 | 0.00 | 0.00% | 5.49 | 5.77 | 127946 | 7213.96 | 1.78% |
| 2025-01-07 | 5.55 | 5.72 | 0.17 | 3.06% | 5.51 | 5.72 | 114935 | 6482.02 | 1.60% |
| 2025-01-06 | 5.52 | 5.55 | -0.02 | -0.36% | 5.33 | 5.65 | 128193 | 7077.58 | 1.78% |
| 2025-01-03 | 5.81 | 5.57 | -0.25 | -4.30% | 5.52 | 5.89 | 185730 | 10546.10 | 2.58% |
| 2025-01-02 | 5.90 | 5.82 | -0.14 | -2.35% | 5.75 | 6.03 | 151500 | 8921.12 | 2.10% |
| 2024-12-31 | 6.09 | 5.96 | -0.13 | -2.13% | 5.95 | 6.20 | 142287 | 8597.96 | 1.98% |
| 2024-12-30 | 6.15 | 6.09 | -0.09 | -1.46% | 5.97 | 6.25 | 146693 | 8972.25 | 2.04% |
| 2024-12-27 | 6.14 | 6.18 | 0.03 | 0.49% | 6.11 | 6.37 | 182873 | 11428.99 | 2.54% |
| 2024-12-26 | 6.10 | 6.15 | 0.05 | 0.82% | 6.08 | 6.22 | 129958 | 7996.11 | 1.81% |
| 2024-12-25 | 6.15 | 6.10 | -0.06 | -0.97% | 5.82 | 6.20 | 242246 | 14580.08 | 3.36% |
| 2024-12-24 | 6.10 | 6.16 | 0.10 | 1.65% | 6.01 | 6.21 | 135572 | 8295.54 | 1.88% |
| 2024-12-23 | 6.53 | 6.06 | -0.46 | -7.06% | 6.05 | 6.56 | 264811 | 16490.97 | 3.68% |
| 2024-12-20 | 6.44 | 6.52 | 0.21 | 3.33% | 6.41 | 6.85 | 304952 | 20177.55 | 4.24% |
| 2024-12-19 | 6.26 | 6.31 | -0.02 | -0.32% | 6.12 | 6.38 | 128907 | 8083.70 | 1.79% |
| 2024-12-18 | 6.30 | 6.33 | 0.06 | 0.96% | 6.11 | 6.39 | 167932 | 10596.85 | 2.33% |
| 2024-12-17 | 6.60 | 6.27 | -0.36 | -5.43% | 6.25 | 6.61 | 260571 | 16590.19 | 3.62% |
| 2024-12-16 | 6.83 | 6.63 | -0.23 | -3.35% | 6.57 | 6.83 | 214247 | 14352.55 | 2.98% |
| 2024-12-13 | 7.11 | 6.86 | -0.24 | -3.38% | 6.84 | 7.12 | 273806 | 18960.67 | 3.80% |
| 2024-12-12 | 6.76 | 7.10 | 0.31 | 4.57% | 6.67 | 7.25 | 471816 | 32896.14 | 6.55% |
| 2024-12-11 | 6.66 | 6.79 | 0.13 | 1.95% | 6.58 | 6.81 | 199366 | 13451.11 | 2.77% |
| 2024-12-10 | 6.92 | 6.66 | -0.12 | -1.77% | 6.63 | 7.02 | 276743 | 18889.27 | 3.84% |
| 2024-12-09 | 7.06 | 6.78 | -0.15 | -2.16% | 6.70 | 7.08 | 237014 | 16232.21 | 3.29% |
| 2024-12-06 | 6.95 | 6.93 | 0.02 | 0.29% | 6.70 | 7.08 | 311489 | 21328.71 | 4.33% |
| 2024-12-05 | 6.88 | 6.91 | 0.06 | 0.88% | 6.79 | 6.97 | 260797 | 17907.49 | 3.62% |
| 2024-12-04 | 6.98 | 6.85 | -0.18 | -2.56% | 6.80 | 7.44 | 511199 | 36078.05 | 7.10% |
| 2024-12-03 | 7.15 | 7.03 | -0.07 | -0.99% | 6.97 | 7.65 | 620963 | 44821.00 | 8.62% |
| 2024-12-02 | 6.86 | 7.10 | 0.33 | 4.87% | 6.70 | 7.38 | 586595 | 41399.21 | 8.15% |
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。
