| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 5.91 | 5.65 | -0.29 | -4.88% | 5.53 | 5.97 | 233857 | 13250.74 | 5.62% |
| 2025-04-07 | 6.29 | 5.94 | -0.66 | -10.00% | 5.94 | 6.37 | 151094 | 9088.11 | 3.63% |
| 2025-04-03 | 6.70 | 6.60 | -0.09 | -1.35% | 6.53 | 6.77 | 150401 | 9976.43 | 3.61% |
| 2025-04-02 | 6.65 | 6.69 | -0.01 | -0.15% | 6.56 | 6.82 | 208952 | 14060.59 | 5.02% |
| 2025-04-01 | 6.32 | 6.70 | -0.32 | -4.56% | 6.32 | 6.82 | 533301 | 34998.48 | 12.81% |
| 2025-03-31 | 7.25 | 7.02 | -0.33 | -4.49% | 6.93 | 7.27 | 371004 | 26305.23 | 8.91% |
| 2025-03-28 | 7.07 | 7.35 | 0.24 | 3.38% | 6.96 | 7.35 | 495016 | 35624.57 | 11.89% |
| 2025-03-27 | 7.00 | 7.11 | 0.06 | 0.85% | 6.86 | 7.31 | 331680 | 23500.25 | 7.97% |
| 2025-03-26 | 6.91 | 7.05 | 0.11 | 1.59% | 6.90 | 7.12 | 181989 | 12813.16 | 4.37% |
| 2025-03-25 | 6.89 | 6.94 | 0.04 | 0.58% | 6.81 | 7.05 | 165625 | 11513.37 | 3.98% |
| 2025-03-24 | 6.96 | 6.90 | -0.11 | -1.57% | 6.72 | 6.98 | 197631 | 13535.06 | 4.75% |
| 2025-03-21 | 7.08 | 7.01 | -0.04 | -0.57% | 6.92 | 7.15 | 269815 | 18986.47 | 6.48% |
| 2025-03-20 | 6.92 | 7.05 | 0.16 | 2.32% | 6.82 | 7.16 | 277655 | 19435.06 | 6.67% |
| 2025-03-19 | 6.82 | 6.89 | 0.04 | 0.58% | 6.81 | 7.13 | 309010 | 21566.07 | 7.42% |
| 2025-03-18 | 6.76 | 6.85 | 0.10 | 1.48% | 6.75 | 6.86 | 148438 | 10124.90 | 3.56% |
| 2025-03-17 | 6.75 | 6.75 | 0.00 | 0.00% | 6.71 | 6.82 | 102490 | 6923.91 | 2.46% |
| 2025-03-14 | 6.70 | 6.75 | 0.08 | 1.20% | 6.67 | 6.88 | 123335 | 8308.43 | 2.96% |
| 2025-03-13 | 6.68 | 6.67 | -0.04 | -0.60% | 6.57 | 6.75 | 102251 | 6773.26 | 2.46% |
| 2025-03-12 | 6.79 | 6.71 | -0.07 | -1.03% | 6.66 | 6.82 | 91678 | 6159.31 | 2.20% |
| 2025-03-11 | 6.70 | 6.78 | 0.02 | 0.30% | 6.66 | 6.79 | 95974 | 6451.88 | 2.30% |
| 2025-03-10 | 6.76 | 6.76 | 0.03 | 0.45% | 6.73 | 6.88 | 129872 | 8814.19 | 3.12% |
| 2025-03-07 | 6.63 | 6.73 | 0.09 | 1.36% | 6.59 | 6.79 | 164760 | 11094.79 | 3.96% |
| 2025-03-06 | 6.60 | 6.64 | 0.03 | 0.45% | 6.59 | 6.69 | 102902 | 6819.14 | 2.47% |
| 2025-03-05 | 6.60 | 6.61 | 0.02 | 0.30% | 6.46 | 6.61 | 79968 | 5223.95 | 1.92% |
| 2025-03-04 | 6.51 | 6.59 | 0.10 | 1.54% | 6.49 | 6.59 | 82152 | 5380.23 | 1.97% |
| 2025-03-03 | 6.41 | 6.49 | 0.12 | 1.88% | 6.40 | 6.56 | 86593 | 5637.21 | 2.08% |
| 2025-02-28 | 6.50 | 6.37 | -0.14 | -2.15% | 6.36 | 6.52 | 78388 | 5049.71 | 1.88% |
| 2025-02-27 | 6.66 | 6.51 | -0.13 | -1.96% | 6.42 | 6.68 | 117399 | 7655.18 | 2.82% |
| 2025-02-26 | 6.46 | 6.64 | 0.17 | 2.63% | 6.46 | 6.64 | 122914 | 8097.79 | 2.95% |
| 2025-02-25 | 6.48 | 6.47 | -0.06 | -0.92% | 6.45 | 6.55 | 53735 | 3492.15 | 1.29% |
| 2025-02-24 | 6.47 | 6.53 | 0.07 | 1.08% | 6.42 | 6.57 | 81057 | 5268.18 | 1.95% |
| 2025-02-21 | 6.54 | 6.46 | -0.08 | -1.22% | 6.44 | 6.55 | 87633 | 5666.82 | 2.10% |
| 2025-02-20 | 6.45 | 6.54 | 0.07 | 1.08% | 6.45 | 6.55 | 71960 | 4692.88 | 1.73% |
| 2025-02-19 | 6.40 | 6.47 | 0.06 | 0.94% | 6.40 | 6.47 | 61201 | 3942.92 | 1.47% |
| 2025-02-18 | 6.54 | 6.41 | -0.15 | -2.29% | 6.40 | 6.56 | 75402 | 4880.18 | 1.81% |
| 2025-02-17 | 6.55 | 6.56 | 0.01 | 0.15% | 6.46 | 6.59 | 83520 | 5455.68 | 2.01% |
| 2025-02-14 | 6.58 | 6.55 | -0.06 | -0.91% | 6.53 | 6.63 | 61719 | 4059.88 | 1.48% |
| 2025-02-13 | 6.70 | 6.61 | -0.11 | -1.64% | 6.60 | 6.79 | 81903 | 5467.83 | 1.97% |
| 2025-02-12 | 6.70 | 6.72 | -0.01 | -0.15% | 6.66 | 6.87 | 92284 | 6200.20 | 2.22% |
| 2025-02-11 | 6.70 | 6.73 | 0.01 | 0.15% | 6.70 | 6.91 | 126766 | 8577.84 | 3.04% |
| 2025-02-10 | 6.75 | 6.72 | -0.03 | -0.44% | 6.64 | 6.79 | 100082 | 6687.88 | 2.40% |
| 2025-02-07 | 6.52 | 6.75 | 0.23 | 3.53% | 6.48 | 6.79 | 143971 | 9613.02 | 3.46% |
| 2025-02-06 | 6.44 | 6.52 | 0.08 | 1.24% | 6.42 | 6.52 | 59852 | 3869.50 | 1.44% |
| 2025-02-05 | 6.55 | 6.44 | -0.11 | -1.68% | 6.36 | 6.62 | 98727 | 6398.16 | 2.37% |
| 2025-01-27 | 6.60 | 6.55 | -0.06 | -0.91% | 6.52 | 6.68 | 61910 | 4094.02 | 1.49% |
| 2025-01-24 | 6.57 | 6.61 | -0.02 | -0.30% | 6.53 | 6.66 | 81542 | 5371.62 | 1.96% |
| 2025-01-23 | 6.66 | 6.63 | 0.00 | 0.00% | 6.61 | 6.84 | 110950 | 7464.64 | 2.66% |
| 2025-01-22 | 6.72 | 6.63 | -0.14 | -2.07% | 6.56 | 6.74 | 93030 | 6178.18 | 2.23% |
| 2025-01-21 | 6.68 | 6.77 | 0.09 | 1.35% | 6.61 | 6.81 | 133772 | 9019.54 | 3.21% |
| 2025-01-20 | 6.66 | 6.68 | 0.03 | 0.45% | 6.54 | 6.70 | 71071 | 4716.40 | 1.71% |
| 2025-01-17 | 6.61 | 6.65 | -0.01 | -0.15% | 6.54 | 6.67 | 70112 | 4639.63 | 1.68% |
| 2025-01-16 | 6.54 | 6.66 | 0.12 | 1.83% | 6.50 | 6.69 | 118173 | 7847.85 | 2.84% |
| 2025-01-15 | 6.62 | 6.54 | -0.09 | -1.36% | 6.48 | 6.63 | 75523 | 4935.72 | 1.81% |
| 2025-01-14 | 6.53 | 6.63 | 0.10 | 1.53% | 6.43 | 6.64 | 96676 | 6369.62 | 2.32% |
| 2025-01-13 | 6.28 | 6.53 | 0.18 | 2.83% | 6.20 | 6.55 | 93526 | 6019.18 | 2.25% |
| 2025-01-10 | 6.52 | 6.35 | -0.17 | -2.61% | 6.34 | 6.59 | 63265 | 4084.69 | 1.52% |
| 2025-01-09 | 6.38 | 6.52 | 0.10 | 1.56% | 6.37 | 6.60 | 76537 | 4991.37 | 1.84% |
| 2025-01-08 | 6.54 | 6.42 | -0.18 | -2.73% | 6.28 | 6.58 | 102897 | 6592.77 | 2.47% |
| 2025-01-07 | 6.40 | 6.60 | 0.16 | 2.48% | 6.38 | 6.60 | 91719 | 5961.06 | 2.20% |
| 2025-01-06 | 6.32 | 6.44 | 0.13 | 2.06% | 6.11 | 6.59 | 129398 | 8329.00 | 3.11% |
| 2025-01-03 | 6.49 | 6.31 | -0.16 | -2.47% | 6.31 | 6.62 | 92549 | 5967.55 | 2.22% |
| 2025-01-02 | 6.65 | 6.47 | -0.17 | -2.56% | 6.40 | 6.72 | 90862 | 5982.44 | 2.15% |
| 2024-12-31 | 6.78 | 6.64 | -0.15 | -2.21% | 6.62 | 6.89 | 82989 | 5569.16 | 1.96% |
| 2024-12-30 | 6.87 | 6.79 | -0.08 | -1.16% | 6.78 | 6.91 | 82834 | 5647.15 | 1.96% |
| 2024-12-27 | 6.74 | 6.87 | 0.16 | 2.38% | 6.72 | 6.93 | 123307 | 8464.46 | 2.91% |
| 2024-12-26 | 6.71 | 6.71 | -0.01 | -0.15% | 6.67 | 6.76 | 68951 | 4626.26 | 1.63% |
| 2024-12-25 | 6.86 | 6.72 | -0.14 | -2.04% | 6.67 | 6.86 | 83070 | 5594.81 | 1.96% |
| 2024-12-24 | 6.61 | 6.86 | 0.25 | 3.78% | 6.61 | 6.86 | 126643 | 8579.85 | 2.99% |
| 2024-12-23 | 6.80 | 6.61 | -0.19 | -2.79% | 6.58 | 6.87 | 107366 | 7202.77 | 2.54% |
| 2024-12-20 | 6.72 | 6.80 | 0.08 | 1.19% | 6.72 | 7.00 | 127077 | 8731.06 | 3.00% |
| 2024-12-19 | 6.59 | 6.72 | 0.07 | 1.05% | 6.50 | 6.73 | 84187 | 5595.12 | 1.99% |
| 2024-12-18 | 6.62 | 6.65 | 0.04 | 0.61% | 6.56 | 6.72 | 81111 | 5399.74 | 1.92% |
| 2024-12-17 | 6.82 | 6.61 | -0.21 | -3.08% | 6.57 | 6.84 | 129784 | 8667.48 | 3.07% |
| 2024-12-16 | 6.89 | 6.82 | -0.05 | -0.73% | 6.78 | 6.95 | 104457 | 7163.54 | 2.47% |
| 2024-12-13 | 7.01 | 6.87 | -0.18 | -2.55% | 6.86 | 7.03 | 130174 | 9001.19 | 3.08% |
| 2024-12-12 | 7.02 | 7.05 | 0.05 | 0.71% | 6.91 | 7.09 | 172352 | 12064.54 | 4.07% |
| 2024-12-11 | 7.09 | 7.00 | -0.09 | -1.27% | 6.99 | 7.14 | 250844 | 17686.76 | 5.93% |
| 2024-12-10 | 7.40 | 7.09 | -0.09 | -1.25% | 7.08 | 7.49 | 424007 | 30497.54 | 10.02% |
| 2024-12-09 | 6.75 | 7.18 | 0.40 | 5.90% | 6.75 | 7.18 | 398724 | 28102.47 | 9.42% |
| 2024-12-06 | 6.79 | 6.78 | -0.01 | -0.15% | 6.68 | 6.81 | 77646 | 5246.85 | 1.84% |
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。
