| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 8.22 | 8.18 | -0.01 | -0.12% | 8.09 | 8.30 | 191617 | 15672.93 | 4.72% |
| 2026-02-03 | 8.30 | 8.19 | 0.05 | 0.61% | 8.03 | 8.30 | 184042 | 14952.60 | 4.54% |
| 2026-02-02 | 8.30 | 8.14 | -0.28 | -3.33% | 8.10 | 8.37 | 266463 | 21908.75 | 6.57% |
| 2026-01-30 | 8.45 | 8.42 | -0.44 | -4.97% | 8.07 | 8.63 | 539370 | 45022.69 | 13.29% |
| 2026-01-29 | 9.08 | 8.86 | -0.03 | -0.34% | 8.75 | 9.16 | 445298 | 39754.02 | 10.97% |
| 2026-01-28 | 8.62 | 8.89 | 0.34 | 3.98% | 8.53 | 9.04 | 457760 | 40466.46 | 11.28% |
| 2026-01-27 | 8.60 | 8.55 | -0.08 | -0.93% | 8.32 | 8.69 | 240595 | 20427.31 | 5.93% |
| 2026-01-26 | 8.61 | 8.63 | 0.04 | 0.47% | 8.54 | 8.90 | 315260 | 27351.08 | 7.77% |
| 2026-01-23 | 8.41 | 8.59 | 0.21 | 2.51% | 8.34 | 8.64 | 186914 | 15865.77 | 4.61% |
| 2026-01-22 | 8.21 | 8.38 | 0.15 | 1.82% | 8.17 | 8.40 | 165577 | 13768.93 | 4.08% |
| 2026-01-21 | 8.11 | 8.23 | 0.10 | 1.23% | 8.02 | 8.24 | 143776 | 11737.54 | 3.54% |
| 2026-01-20 | 8.09 | 8.13 | 0.08 | 0.99% | 7.97 | 8.16 | 158808 | 12826.53 | 3.91% |
| 2026-01-19 | 7.88 | 8.05 | 0.17 | 2.16% | 7.79 | 8.05 | 157743 | 12591.02 | 3.89% |
| 2026-01-16 | 7.90 | 7.88 | 0.00 | 0.00% | 7.86 | 8.03 | 163322 | 12955.25 | 4.02% |
| 2026-01-15 | 7.73 | 7.88 | 0.10 | 1.29% | 7.70 | 7.97 | 169526 | 13368.80 | 4.18% |
| 2026-01-14 | 7.82 | 7.78 | -0.05 | -0.64% | 7.67 | 7.89 | 174613 | 13624.26 | 4.30% |
| 2026-01-13 | 7.84 | 7.83 | -0.02 | -0.25% | 7.79 | 7.98 | 161010 | 12695.68 | 3.97% |
| 2026-01-12 | 7.95 | 7.85 | -0.04 | -0.51% | 7.77 | 7.97 | 155736 | 12191.85 | 3.84% |
| 2026-01-09 | 7.77 | 7.89 | 0.11 | 1.41% | 7.75 | 7.92 | 115465 | 9095.38 | 2.85% |
| 2026-01-08 | 7.75 | 7.78 | -0.01 | -0.13% | 7.71 | 7.86 | 103199 | 8033.82 | 2.54% |
| 2026-01-07 | 7.89 | 7.79 | -0.06 | -0.76% | 7.78 | 7.91 | 130808 | 10244.47 | 3.22% |
| 2026-01-06 | 7.66 | 7.85 | 0.24 | 3.15% | 7.63 | 7.98 | 207368 | 16300.66 | 5.11% |
| 2026-01-05 | 7.66 | 7.61 | 0.05 | 0.66% | 7.60 | 7.79 | 128240 | 9863.26 | 3.08% |
| 2025-12-31 | 7.49 | 7.56 | 0.10 | 1.34% | 7.38 | 7.62 | 119842 | 8997.12 | 2.88% |
| 2025-12-30 | 7.41 | 7.46 | -0.04 | -0.53% | 7.32 | 7.55 | 87655 | 6528.13 | 2.10% |
| 2025-12-29 | 7.63 | 7.50 | -0.07 | -0.92% | 7.47 | 7.64 | 97013 | 7300.31 | 2.33% |
| 2025-12-26 | 7.43 | 7.57 | 0.18 | 2.44% | 7.42 | 7.63 | 129998 | 9787.59 | 3.12% |
| 2025-12-25 | 7.35 | 7.39 | 0.01 | 0.14% | 7.25 | 7.41 | 68650 | 5038.50 | 1.65% |
| 2025-12-24 | 7.38 | 7.38 | 0.01 | 0.14% | 7.33 | 7.44 | 63535 | 4685.59 | 1.53% |
| 2025-12-23 | 7.40 | 7.37 | -0.01 | -0.14% | 7.31 | 7.45 | 76628 | 5641.92 | 1.84% |
| 2025-12-22 | 7.35 | 7.38 | 0.07 | 0.96% | 7.34 | 7.50 | 104893 | 7809.84 | 2.52% |
| 2025-12-19 | 7.14 | 7.31 | 0.17 | 2.38% | 7.13 | 7.33 | 87450 | 6337.49 | 2.10% |
| 2025-12-18 | 7.06 | 7.14 | 0.04 | 0.56% | 7.03 | 7.22 | 80649 | 5781.65 | 1.94% |
| 2025-12-17 | 6.99 | 7.10 | 0.10 | 1.43% | 6.91 | 7.10 | 79452 | 5559.66 | 1.91% |
| 2025-12-16 | 7.14 | 7.00 | -0.15 | -2.10% | 6.98 | 7.14 | 94593 | 6649.11 | 2.27% |
| 2025-12-15 | 7.03 | 7.15 | 0.09 | 1.27% | 6.98 | 7.20 | 100004 | 7134.06 | 2.40% |
| 2025-12-12 | 7.12 | 7.06 | -0.02 | -0.28% | 7.04 | 7.18 | 87709 | 6232.06 | 2.11% |
| 2025-12-11 | 7.25 | 7.08 | -0.15 | -2.07% | 7.05 | 7.29 | 113189 | 8076.20 | 2.72% |
| 2025-12-10 | 7.34 | 7.23 | -0.08 | -1.09% | 7.18 | 7.36 | 106467 | 7724.21 | 2.56% |
| 2025-12-09 | 7.60 | 7.31 | -0.33 | -4.32% | 7.30 | 7.62 | 176390 | 13018.66 | 4.24% |
| 2025-12-08 | 7.80 | 7.64 | -0.12 | -1.55% | 7.62 | 7.82 | 132779 | 10166.93 | 3.19% |
| 2025-12-05 | 7.54 | 7.76 | 0.23 | 3.05% | 7.53 | 7.77 | 141494 | 10890.88 | 3.40% |
| 2025-12-04 | 7.70 | 7.53 | -0.18 | -2.33% | 7.51 | 7.76 | 95893 | 7297.48 | 2.30% |
| 2025-12-03 | 7.60 | 7.71 | 0.11 | 1.45% | 7.58 | 7.80 | 98681 | 7599.67 | 2.37% |
| 2025-12-02 | 7.64 | 7.60 | -0.08 | -1.04% | 7.49 | 7.66 | 96181 | 7274.34 | 2.31% |
| 2025-12-01 | 7.73 | 7.68 | 0.03 | 0.39% | 7.64 | 7.95 | 125316 | 9741.75 | 3.01% |
| 2025-11-28 | 7.45 | 7.65 | 0.18 | 2.41% | 7.40 | 7.86 | 130402 | 9964.73 | 3.13% |
| 2025-11-27 | 7.49 | 7.47 | 0.04 | 0.54% | 7.46 | 7.62 | 82159 | 6181.36 | 1.97% |
| 2025-11-26 | 7.60 | 7.43 | -0.16 | -2.11% | 7.42 | 7.69 | 88214 | 6646.25 | 2.12% |
| 2025-11-25 | 7.58 | 7.59 | 0.17 | 2.29% | 7.53 | 7.69 | 99229 | 7559.78 | 2.38% |
| 2025-11-24 | 7.49 | 7.42 | 0.05 | 0.68% | 7.30 | 7.53 | 115279 | 8522.41 | 2.77% |
| 2025-11-21 | 7.93 | 7.37 | -0.64 | -7.99% | 7.35 | 7.93 | 233074 | 17616.92 | 5.60% |
| 2025-11-20 | 7.93 | 8.01 | 0.08 | 1.01% | 7.93 | 8.23 | 170496 | 13791.79 | 4.09% |
| 2025-11-19 | 8.10 | 7.93 | -0.17 | -2.10% | 7.85 | 8.22 | 153751 | 12240.77 | 3.69% |
| 2025-11-18 | 8.31 | 8.10 | -0.24 | -2.88% | 8.03 | 8.37 | 165272 | 13432.37 | 3.97% |
| 2025-11-17 | 8.50 | 8.34 | -0.18 | -2.11% | 8.30 | 8.51 | 169000 | 14152.96 | 4.06% |
| 2025-11-14 | 8.38 | 8.52 | 0.06 | 0.71% | 8.28 | 8.74 | 280303 | 24057.60 | 6.73% |
| 2025-11-13 | 8.40 | 8.46 | 0.06 | 0.71% | 8.37 | 8.57 | 231268 | 19605.14 | 5.55% |
| 2025-11-12 | 8.29 | 8.40 | 0.09 | 1.08% | 8.20 | 8.55 | 241702 | 20226.34 | 5.80% |
| 2025-11-11 | 8.38 | 8.31 | -0.10 | -1.19% | 8.23 | 8.42 | 151544 | 12574.56 | 3.64% |
| 2025-11-10 | 8.54 | 8.41 | -0.05 | -0.59% | 8.35 | 8.59 | 171093 | 14399.71 | 4.11% |
| 2025-11-07 | 8.67 | 8.46 | -0.09 | -1.05% | 8.39 | 8.70 | 300696 | 25495.95 | 7.22% |
| 2025-11-06 | 8.15 | 8.55 | 0.43 | 5.30% | 8.05 | 8.59 | 359235 | 30204.80 | 8.63% |
| 2025-11-05 | 8.00 | 8.12 | 0.00 | 0.00% | 7.92 | 8.16 | 131668 | 10642.29 | 3.16% |
| 2025-11-04 | 8.20 | 8.12 | -0.12 | -1.46% | 8.06 | 8.28 | 173544 | 14159.01 | 4.17% |
| 2025-11-03 | 8.16 | 8.24 | 0.13 | 1.60% | 8.00 | 8.28 | 230877 | 18789.54 | 5.54% |
| 2025-10-31 | 8.18 | 8.11 | -0.12 | -1.46% | 8.07 | 8.23 | 170610 | 13851.70 | 4.10% |
| 2025-10-30 | 8.03 | 8.23 | 0.22 | 2.75% | 7.99 | 8.39 | 330377 | 27137.15 | 7.93% |
| 2025-10-29 | 7.77 | 8.01 | 0.20 | 2.56% | 7.69 | 8.02 | 165039 | 13025.12 | 3.96% |
| 2025-10-28 | 7.92 | 7.81 | -0.04 | -0.51% | 7.76 | 7.93 | 99802 | 7846.83 | 2.40% |
| 2025-10-27 | 7.98 | 7.85 | -0.14 | -1.75% | 7.81 | 8.01 | 140390 | 11034.39 | 3.37% |
| 2025-10-24 | 7.96 | 7.99 | 0.04 | 0.50% | 7.91 | 8.21 | 171656 | 13740.74 | 4.12% |
| 2025-10-23 | 7.65 | 7.95 | 0.26 | 3.38% | 7.65 | 7.95 | 160260 | 12560.10 | 3.85% |
| 2025-10-22 | 7.60 | 7.69 | 0.03 | 0.39% | 7.56 | 7.76 | 98787 | 7598.50 | 2.37% |
| 2025-10-21 | 7.63 | 7.66 | 0.03 | 0.39% | 7.57 | 7.74 | 88617 | 6804.10 | 2.13% |
| 2025-10-20 | 7.51 | 7.63 | 0.13 | 1.73% | 7.50 | 7.64 | 122628 | 9299.93 | 2.94% |
| 2025-10-17 | 7.70 | 7.50 | -0.27 | -3.47% | 7.46 | 7.82 | 178851 | 13627.47 | 4.29% |
| 2025-10-16 | 7.94 | 7.77 | -0.17 | -2.14% | 7.74 | 7.98 | 136017 | 10675.02 | 3.27% |
| 2025-10-15 | 7.87 | 7.94 | 0.08 | 1.02% | 7.80 | 7.95 | 165075 | 13030.12 | 3.96% |
| 2025-10-14 | 7.95 | 7.86 | -0.02 | -0.25% | 7.80 | 8.13 | 199528 | 15866.16 | 4.79% |
顺博合金(002996)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。
