| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-13 | 7.65 | 7.88 | 0.02 | 0.25% | 7.55 | 7.89 | 209545 | 16213.35 | 5.03% |
| 2025-10-10 | 7.94 | 7.86 | -0.12 | -1.50% | 7.81 | 7.95 | 202519 | 15931.76 | 4.86% |
| 2025-10-09 | 7.94 | 7.98 | 0.08 | 1.01% | 7.74 | 8.00 | 323586 | 25555.20 | 7.77% |
| 2025-09-30 | 7.40 | 7.90 | 0.53 | 7.19% | 7.37 | 7.96 | 400584 | 31023.18 | 9.62% |
| 2025-09-29 | 7.30 | 7.37 | 0.23 | 3.22% | 7.17 | 7.46 | 139859 | 10238.61 | 3.36% |
| 2025-09-26 | 7.05 | 7.14 | 0.04 | 0.56% | 7.00 | 7.21 | 83752 | 5991.80 | 2.01% |
| 2025-09-25 | 7.09 | 7.10 | 0.02 | 0.28% | 7.04 | 7.22 | 93533 | 6663.79 | 2.25% |
| 2025-09-24 | 6.97 | 7.08 | 0.09 | 1.29% | 6.91 | 7.10 | 87448 | 6161.05 | 2.10% |
| 2025-09-23 | 7.12 | 6.99 | -0.17 | -2.37% | 6.91 | 7.19 | 120148 | 8401.74 | 2.88% |
| 2025-09-22 | 7.17 | 7.16 | -0.01 | -0.14% | 7.04 | 7.23 | 94072 | 6700.57 | 2.26% |
| 2025-09-19 | 7.38 | 7.17 | -0.19 | -2.58% | 7.13 | 7.39 | 137864 | 9947.75 | 3.31% |
| 2025-09-18 | 7.76 | 7.36 | -0.39 | -5.03% | 7.30 | 7.76 | 202152 | 15144.06 | 4.85% |
| 2025-09-17 | 7.77 | 7.75 | -0.07 | -0.90% | 7.72 | 7.81 | 111823 | 8672.60 | 2.69% |
| 2025-09-16 | 7.89 | 7.82 | -0.02 | -0.26% | 7.65 | 7.91 | 139268 | 10805.37 | 3.34% |
| 2025-09-15 | 7.84 | 7.84 | -0.05 | -0.63% | 7.76 | 7.90 | 138195 | 10826.16 | 3.32% |
| 2025-09-12 | 7.75 | 7.89 | 0.17 | 2.20% | 7.71 | 8.00 | 232383 | 18258.49 | 5.58% |
| 2025-09-11 | 7.73 | 7.72 | -0.01 | -0.13% | 7.59 | 7.76 | 92331 | 7082.18 | 2.22% |
| 2025-09-10 | 7.72 | 7.73 | 0.01 | 0.13% | 7.63 | 7.79 | 81721 | 6300.24 | 1.96% |
| 2025-09-09 | 7.65 | 7.72 | 0.05 | 0.65% | 7.61 | 7.79 | 126293 | 9751.55 | 3.03% |
| 2025-09-08 | 7.59 | 7.67 | 0.11 | 1.46% | 7.58 | 7.69 | 113673 | 8686.75 | 2.73% |
| 2025-09-05 | 7.35 | 7.56 | 0.26 | 3.56% | 7.32 | 7.56 | 126143 | 9421.21 | 3.03% |
| 2025-09-04 | 7.35 | 7.30 | -0.03 | -0.41% | 7.21 | 7.44 | 113255 | 8308.11 | 2.72% |
| 2025-09-03 | 7.58 | 7.33 | -0.25 | -3.30% | 7.32 | 7.63 | 115873 | 8595.05 | 2.78% |
| 2025-09-02 | 7.56 | 7.58 | 0.02 | 0.26% | 7.41 | 7.62 | 131853 | 9903.09 | 3.17% |
| 2025-09-01 | 7.47 | 7.56 | 0.08 | 1.07% | 7.41 | 7.60 | 111975 | 8427.36 | 2.69% |
| 2025-08-29 | 7.50 | 7.48 | -0.02 | -0.27% | 7.45 | 7.56 | 105615 | 7925.79 | 2.54% |
| 2025-08-28 | 7.52 | 7.50 | -0.02 | -0.27% | 7.26 | 7.64 | 171741 | 12805.90 | 4.12% |
| 2025-08-27 | 7.78 | 7.52 | -0.26 | -3.34% | 7.51 | 7.83 | 167752 | 12876.39 | 4.03% |
| 2025-08-26 | 7.70 | 7.78 | 0.05 | 0.65% | 7.62 | 7.82 | 149379 | 11583.71 | 3.59% |
| 2025-08-25 | 7.71 | 7.73 | 0.02 | 0.26% | 7.68 | 7.82 | 180477 | 13987.05 | 4.33% |
| 2025-08-22 | 7.78 | 7.71 | -0.08 | -1.03% | 7.64 | 7.85 | 180567 | 13927.66 | 4.34% |
| 2025-08-21 | 7.89 | 7.79 | -0.10 | -1.27% | 7.75 | 7.90 | 137452 | 10733.74 | 3.30% |
| 2025-08-20 | 7.80 | 7.89 | 0.09 | 1.15% | 7.70 | 7.91 | 180396 | 14180.45 | 4.33% |
| 2025-08-19 | 7.78 | 7.80 | -0.02 | -0.26% | 7.72 | 7.83 | 119189 | 9276.29 | 2.86% |
| 2025-08-18 | 7.86 | 7.82 | -0.03 | -0.38% | 7.76 | 7.92 | 174270 | 13615.03 | 4.18% |
| 2025-08-15 | 7.68 | 7.85 | 0.14 | 1.82% | 7.68 | 7.95 | 150439 | 11764.40 | 3.61% |
| 2025-08-14 | 7.89 | 7.71 | -0.18 | -2.28% | 7.70 | 7.93 | 137412 | 10701.24 | 3.30% |
| 2025-08-13 | 7.77 | 7.89 | 0.13 | 1.68% | 7.73 | 7.90 | 173688 | 13625.46 | 4.17% |
| 2025-08-12 | 7.80 | 7.76 | -0.06 | -0.77% | 7.71 | 7.84 | 102118 | 7919.27 | 2.45% |
| 2025-08-11 | 7.85 | 7.82 | -0.03 | -0.38% | 7.74 | 7.88 | 146548 | 11436.79 | 3.52% |
| 2025-08-08 | 7.82 | 7.85 | -0.03 | -0.38% | 7.73 | 7.88 | 203410 | 15912.39 | 4.88% |
| 2025-08-07 | 7.94 | 7.88 | 0.17 | 2.20% | 7.75 | 8.18 | 458700 | 36448.46 | 11.01% |
| 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% |
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。
