| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-06 | 7.63 | 7.71 | 0.07 | 0.92% | 7.60 | 7.77 | 132840 | 10215.49 | 3.19% |
| 2025-08-05 | 7.55 | 7.64 | 0.14 | 1.87% | 7.51 | 7.69 | 132198 | 10063.63 | 3.17% |
| 2025-08-04 | 7.40 | 7.50 | 0.09 | 1.21% | 7.35 | 7.51 | 97275 | 7260.86 | 2.34% |
| 2025-08-01 | 7.36 | 7.41 | 0.08 | 1.09% | 7.32 | 7.45 | 95621 | 7078.67 | 2.30% |
| 2025-07-31 | 7.50 | 7.33 | -0.17 | -2.27% | 7.28 | 7.55 | 135488 | 9982.93 | 3.25% |
| 2025-07-30 | 7.63 | 7.50 | -0.14 | -1.83% | 7.44 | 7.65 | 130041 | 9785.00 | 3.12% |
| 2025-07-29 | 7.69 | 7.64 | -0.05 | -0.65% | 7.53 | 7.72 | 114468 | 8701.91 | 2.75% |
| 2025-07-28 | 7.72 | 7.69 | -0.08 | -1.03% | 7.65 | 7.75 | 112525 | 8657.95 | 2.70% |
| 2025-07-25 | 7.84 | 7.77 | -0.06 | -0.77% | 7.76 | 7.88 | 115196 | 8974.14 | 2.77% |
| 2025-07-24 | 7.70 | 7.83 | 0.12 | 1.56% | 7.66 | 7.84 | 164381 | 12796.18 | 3.95% |
| 2025-07-23 | 7.83 | 7.71 | -0.20 | -2.53% | 7.60 | 7.85 | 224805 | 17424.28 | 5.40% |
| 2025-07-22 | 7.81 | 7.91 | 0.05 | 0.64% | 7.80 | 7.98 | 221624 | 17494.88 | 5.32% |
| 2025-07-21 | 7.67 | 7.86 | 0.18 | 2.34% | 7.66 | 7.88 | 228635 | 17820.79 | 5.49% |
| 2025-07-18 | 7.60 | 7.68 | 0.09 | 1.19% | 7.60 | 7.73 | 198762 | 15229.81 | 4.77% |
| 2025-07-17 | 7.67 | 7.59 | -0.03 | -0.39% | 7.56 | 7.70 | 174813 | 13299.25 | 4.20% |
| 2025-07-16 | 7.58 | 7.62 | 0.01 | 0.13% | 7.47 | 7.64 | 241229 | 18235.48 | 5.79% |
| 2025-07-15 | 7.47 | 7.61 | 0.10 | 1.33% | 7.46 | 7.75 | 376415 | 28673.97 | 9.04% |
| 2025-07-14 | 7.45 | 7.51 | 0.03 | 0.40% | 7.42 | 7.54 | 187489 | 14039.62 | 4.50% |
| 2025-07-11 | 7.40 | 7.48 | 0.08 | 1.08% | 7.35 | 7.56 | 176880 | 13201.58 | 4.25% |
| 2025-07-10 | 7.38 | 7.40 | 0.03 | 0.41% | 7.35 | 7.46 | 83945 | 6208.32 | 2.02% |
| 2025-07-09 | 7.51 | 7.37 | -0.12 | -1.60% | 7.35 | 7.58 | 123009 | 9142.33 | 2.95% |
| 2025-07-08 | 7.42 | 7.49 | 0.06 | 0.81% | 7.37 | 7.50 | 114123 | 8509.45 | 2.74% |
| 2025-07-07 | 7.40 | 7.43 | 0.00 | 0.00% | 7.33 | 7.43 | 97328 | 7192.12 | 2.34% |
| 2025-07-04 | 7.50 | 7.43 | -0.14 | -1.85% | 7.39 | 7.57 | 139647 | 10393.94 | 3.35% |
| 2025-07-03 | 7.59 | 7.57 | 0.02 | 0.26% | 7.50 | 7.66 | 170023 | 12854.44 | 4.08% |
| 2025-07-02 | 7.42 | 7.55 | 0.12 | 1.62% | 7.38 | 7.56 | 202051 | 15145.87 | 4.85% |
| 2025-07-01 | 7.33 | 7.43 | 0.07 | 0.95% | 7.30 | 7.43 | 142392 | 10480.50 | 3.42% |
| 2025-06-30 | 7.39 | 7.36 | 0.00 | 0.00% | 7.28 | 7.42 | 146025 | 10698.95 | 3.51% |
| 2025-06-27 | 7.24 | 7.36 | 0.17 | 2.36% | 7.23 | 7.40 | 198642 | 14595.59 | 4.77% |
| 2025-06-26 | 7.25 | 7.19 | -0.10 | -1.37% | 7.18 | 7.32 | 115802 | 8374.16 | 2.78% |
| 2025-06-25 | 7.30 | 7.29 | -0.05 | -0.68% | 7.25 | 7.37 | 142780 | 10415.48 | 3.43% |
| 2025-06-24 | 7.26 | 7.34 | 0.18 | 2.51% | 7.20 | 7.35 | 157321 | 11491.46 | 3.78% |
| 2025-06-23 | 7.06 | 7.16 | 0.05 | 0.70% | 7.00 | 7.18 | 123538 | 8810.97 | 2.97% |
| 2025-06-20 | 7.13 | 7.11 | -0.06 | -0.84% | 7.09 | 7.27 | 127386 | 9118.09 | 3.06% |
| 2025-06-19 | 7.20 | 7.17 | -0.08 | -1.10% | 7.15 | 7.35 | 186027 | 13465.10 | 4.47% |
| 2025-06-18 | 7.29 | 7.25 | 0.00 | 0.00% | 7.14 | 7.31 | 172129 | 12436.53 | 4.13% |
| 2025-06-17 | 7.39 | 7.25 | -0.06 | -0.82% | 7.21 | 7.45 | 210892 | 15335.79 | 5.06% |
| 2025-06-16 | 7.35 | 7.31 | -0.04 | -0.54% | 7.25 | 7.42 | 244462 | 17896.88 | 5.87% |
| 2025-06-13 | 7.59 | 7.35 | -0.26 | -3.42% | 7.31 | 7.66 | 457961 | 34109.04 | 11.00% |
| 2025-06-12 | 8.23 | 7.61 | -0.19 | -2.44% | 7.57 | 8.30 | 958947 | 74778.12 | 23.03% |
| 2025-06-11 | 7.12 | 7.80 | 0.71 | 10.01% | 7.10 | 7.80 | 236036 | 18144.08 | 5.67% |
| 2025-06-10 | 7.29 | 7.09 | -0.19 | -2.61% | 7.04 | 7.32 | 106517 | 7624.68 | 2.56% |
| 2025-06-09 | 7.22 | 7.28 | 0.10 | 1.39% | 7.17 | 7.31 | 124954 | 9047.34 | 3.00% |
| 2025-06-06 | 7.13 | 7.18 | 0.07 | 0.98% | 7.12 | 7.25 | 150291 | 10780.75 | 3.61% |
| 2025-06-05 | 7.03 | 7.11 | 0.14 | 2.01% | 7.03 | 7.38 | 201336 | 14408.16 | 4.83% |
| 2025-06-04 | 6.77 | 6.97 | 0.19 | 2.80% | 6.76 | 6.99 | 91476 | 6315.46 | 2.20% |
| 2025-06-03 | 6.70 | 6.78 | 0.06 | 0.89% | 6.61 | 6.80 | 74553 | 5002.76 | 1.79% |
| 2025-05-30 | 6.74 | 6.72 | -0.02 | -0.30% | 6.68 | 6.80 | 59003 | 3960.49 | 1.42% |
| 2025-05-29 | 6.72 | 6.74 | 0.04 | 0.60% | 6.71 | 6.81 | 60602 | 4100.17 | 1.46% |
| 2025-05-28 | 6.78 | 6.75 | -0.03 | -0.44% | 6.73 | 6.84 | 45647 | 3090.19 | 1.10% |
| 2025-05-27 | 6.86 | 6.78 | -0.10 | -1.45% | 6.72 | 6.87 | 66532 | 4504.24 | 1.60% |
| 2025-05-26 | 6.77 | 6.88 | 0.11 | 1.62% | 6.72 | 6.89 | 51015 | 3491.40 | 1.22% |
| 2025-05-23 | 6.88 | 6.77 | -0.07 | -1.02% | 6.76 | 6.93 | 65764 | 4503.66 | 1.58% |
| 2025-05-22 | 6.92 | 6.84 | -0.08 | -1.16% | 6.84 | 6.99 | 61169 | 4224.60 | 1.47% |
| 2025-05-21 | 6.94 | 6.92 | -0.02 | -0.29% | 6.84 | 6.97 | 64911 | 4478.09 | 1.56% |
| 2025-05-20 | 6.94 | 6.94 | -0.02 | -0.29% | 6.90 | 6.98 | 60937 | 4227.02 | 1.46% |
| 2025-05-19 | 7.02 | 6.96 | 0.00 | 0.00% | 6.90 | 7.05 | 61946 | 4312.80 | 1.49% |
| 2025-05-16 | 6.94 | 6.96 | 0.00 | 0.00% | 6.92 | 7.03 | 73291 | 5113.85 | 1.76% |
| 2025-05-15 | 6.90 | 6.96 | 0.04 | 0.58% | 6.84 | 7.02 | 83166 | 5768.59 | 2.00% |
| 2025-05-14 | 6.86 | 6.92 | 0.02 | 0.29% | 6.85 | 6.94 | 58796 | 4055.01 | 1.41% |
| 2025-05-13 | 6.92 | 6.90 | 0.03 | 0.44% | 6.86 | 6.97 | 73326 | 5062.24 | 1.76% |
| 2025-05-12 | 6.90 | 6.87 | -0.01 | -0.15% | 6.77 | 6.92 | 91451 | 6267.65 | 2.20% |
| 2025-05-09 | 6.92 | 6.88 | -0.08 | -1.15% | 6.84 | 7.06 | 94214 | 6504.76 | 2.26% |
| 2025-05-08 | 6.91 | 6.96 | -0.01 | -0.14% | 6.87 | 7.05 | 132028 | 9210.34 | 3.17% |
| 2025-05-07 | 6.96 | 6.97 | 0.04 | 0.58% | 6.91 | 7.03 | 188659 | 13169.16 | 4.53% |
| 2025-05-06 | 6.82 | 6.93 | 0.12 | 1.76% | 6.77 | 6.94 | 143375 | 9838.45 | 3.44% |
| 2025-04-30 | 6.72 | 6.81 | 0.09 | 1.34% | 6.68 | 6.91 | 175929 | 11989.17 | 4.22% |
| 2025-04-29 | 6.48 | 6.72 | 0.24 | 3.70% | 6.48 | 6.80 | 241398 | 16160.99 | 5.80% |
| 2025-04-28 | 6.70 | 6.48 | -0.27 | -4.00% | 6.46 | 6.70 | 277732 | 18181.18 | 6.67% |
| 2025-04-25 | 6.53 | 6.75 | 0.61 | 9.93% | 6.48 | 6.75 | 390933 | 26036.02 | 9.39% |
| 2025-04-24 | 6.17 | 6.14 | -0.04 | -0.65% | 6.10 | 6.20 | 60752 | 3740.72 | 1.46% |
| 2025-04-23 | 6.12 | 6.18 | 0.06 | 0.98% | 6.09 | 6.23 | 68203 | 4202.53 | 1.64% |
| 2025-04-22 | 6.10 | 6.12 | 0.05 | 0.82% | 6.00 | 6.13 | 67803 | 4112.45 | 1.63% |
| 2025-04-21 | 6.00 | 6.07 | 0.09 | 1.51% | 5.93 | 6.08 | 53418 | 3216.05 | 1.28% |
| 2025-04-18 | 5.95 | 5.98 | 0.00 | 0.00% | 5.90 | 6.03 | 54768 | 3261.94 | 1.32% |
| 2025-04-17 | 5.95 | 5.98 | 0.01 | 0.17% | 5.92 | 6.05 | 48180 | 2894.67 | 1.16% |
| 2025-04-16 | 6.06 | 5.97 | -0.12 | -1.97% | 5.88 | 6.13 | 78935 | 4729.94 | 1.90% |
| 2025-04-15 | 6.09 | 6.09 | 0.04 | 0.66% | 6.00 | 6.10 | 78081 | 4729.64 | 1.87% |
| 2025-04-14 | 5.96 | 6.05 | 0.14 | 2.37% | 5.96 | 6.12 | 85621 | 5178.89 | 2.06% |
| 2025-04-11 | 5.87 | 5.91 | 0.00 | 0.00% | 5.87 | 5.99 | 85772 | 5087.47 | 2.06% |
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。
