| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 19.02 | 18.72 | -0.30 | -1.58% | 18.58 | 19.09 | 144213 | 27022.06 | 2.78% | 2.00 |
| 2025-06-16 | 18.66 | 19.02 | 0.23 | 1.22% | 18.52 | 19.22 | 161592 | 30706.28 | 3.12% | 0.00 |
| 2025-06-13 | 19.20 | 18.79 | -0.73 | -3.74% | 18.74 | 19.34 | 225728 | 42675.95 | 4.36% | 0.00 |
| 2025-06-12 | 19.09 | 19.52 | 0.32 | 1.67% | 18.93 | 19.66 | 310686 | 60387.41 | 6.00% | 10.00 |
| 2025-06-11 | 18.71 | 19.20 | 0.50 | 2.67% | 18.64 | 19.43 | 262389 | 50033.28 | 5.06% | 8.00 |
| 2025-06-10 | 19.12 | 18.70 | -0.43 | -2.25% | 18.41 | 19.13 | 200165 | 37483.54 | 3.86% | 0.00 |
| 2025-06-09 | 18.74 | 19.13 | 0.38 | 2.03% | 18.68 | 19.18 | 203241 | 38720.25 | 3.92% | 20.00 |
| 2025-06-06 | 18.80 | 18.75 | -0.15 | -0.79% | 18.47 | 18.98 | 165627 | 30974.80 | 3.20% | 0.00 |
| 2025-06-05 | 18.50 | 18.90 | 0.42 | 2.27% | 18.36 | 18.93 | 188974 | 35476.36 | 3.65% | 10.00 |
| 2025-06-04 | 18.41 | 18.48 | -0.01 | -0.05% | 18.35 | 18.77 | 114816 | 21301.67 | 2.22% | 0.00 |
| 2025-06-03 | 18.14 | 18.49 | 0.17 | 0.93% | 18.12 | 18.93 | 154100 | 28759.74 | 2.97% | 0.00 |
| 2025-05-30 | 18.64 | 18.32 | -0.47 | -2.50% | 18.25 | 18.83 | 116486 | 21481.65 | 2.25% | 1.00 |
| 2025-05-29 | 18.04 | 18.79 | 0.68 | 3.75% | 18.04 | 18.85 | 173626 | 32304.73 | 3.35% | 0.00 |
| 2025-05-28 | 18.51 | 18.11 | -0.29 | -1.58% | 18.10 | 18.65 | 131999 | 24155.62 | 2.55% | 0.00 |
| 2025-05-27 | 18.82 | 18.40 | -0.50 | -2.65% | 18.37 | 18.85 | 138371 | 25606.20 | 2.67% | 0.00 |
| 2025-05-26 | 18.36 | 18.90 | 0.58 | 3.17% | 18.25 | 18.95 | 169143 | 31670.44 | 3.26% | 0.00 |
| 2025-05-23 | 18.68 | 18.32 | -0.39 | -2.08% | 18.31 | 18.98 | 168384 | 31290.33 | 3.25% | 3.00 |
| 2025-05-22 | 18.80 | 18.71 | -0.20 | -1.06% | 18.48 | 18.95 | 132010 | 24684.93 | 2.55% | 0.00 |
| 2025-05-21 | 19.28 | 18.91 | -0.50 | -2.58% | 18.81 | 19.35 | 177848 | 33690.30 | 3.43% | 30.00 |
| 2025-05-20 | 18.43 | 19.41 | 1.03 | 5.60% | 18.08 | 19.69 | 411421 | 78646.62 | 7.94% | 29.00 |
| 2025-05-19 | 18.62 | 18.38 | -0.22 | -1.18% | 18.09 | 18.63 | 88247 | 16150.57 | 1.70% | 0.00 |
| 2025-05-16 | 18.42 | 18.60 | 0.09 | 0.49% | 18.33 | 18.79 | 97824 | 18214.72 | 1.89% | 0.00 |
| 2025-05-15 | 19.00 | 18.51 | -0.53 | -2.78% | 18.49 | 19.01 | 142025 | 26437.64 | 2.74% | 2.00 |
| 2025-05-14 | 19.00 | 19.04 | -0.07 | -0.37% | 18.84 | 19.29 | 150088 | 28572.24 | 2.90% | 0.00 |
| 2025-05-13 | 19.21 | 19.11 | 0.06 | 0.31% | 19.00 | 19.77 | 245693 | 47518.93 | 4.74% | 0.00 |
| 2025-05-12 | 19.01 | 19.05 | 0.18 | 0.95% | 18.87 | 19.23 | 193713 | 36874.10 | 3.74% | 0.00 |
| 2025-05-09 | 19.10 | 18.87 | -0.29 | -1.51% | 18.69 | 19.10 | 140651 | 26531.85 | 2.71% | 0.00 |
| 2025-05-08 | 18.88 | 19.16 | 0.20 | 1.05% | 18.81 | 19.36 | 175410 | 33567.34 | 3.39% | 15.00 |
| 2025-05-07 | 19.57 | 18.96 | -0.36 | -1.86% | 18.72 | 19.62 | 251469 | 48007.23 | 4.85% | 0.00 |
| 2025-05-06 | 18.83 | 19.32 | 0.62 | 3.32% | 18.76 | 19.43 | 257665 | 49344.29 | 4.97% | 5.00 |
| 2025-04-30 | 18.24 | 18.70 | 0.51 | 2.80% | 18.14 | 18.83 | 247612 | 46194.55 | 4.78% | 0.00 |
| 2025-04-29 | 18.00 | 18.19 | 0.36 | 2.02% | 17.90 | 18.50 | 227370 | 41538.11 | 4.39% | 5.00 |
| 2025-04-28 | 17.65 | 17.83 | 0.13 | 0.73% | 17.55 | 18.10 | 190331 | 33981.51 | 3.67% | 0.00 |
| 2025-04-25 | 17.56 | 17.70 | 0.14 | 0.80% | 17.56 | 17.96 | 152068 | 27010.60 | 2.93% | 0.00 |
| 2025-04-24 | 18.02 | 17.56 | -0.45 | -2.50% | 17.33 | 18.07 | 180774 | 31819.00 | 3.49% | 0.00 |
| 2025-04-23 | 17.98 | 18.01 | 0.21 | 1.18% | 17.90 | 18.25 | 180493 | 32643.38 | 3.48% | 0.00 |
| 2025-04-22 | 18.05 | 17.80 | -0.25 | -1.39% | 17.74 | 18.14 | 163238 | 29206.30 | 3.15% | 0.00 |
| 2025-04-21 | 17.41 | 18.05 | 0.60 | 3.44% | 17.21 | 18.09 | 205137 | 36508.48 | 3.96% | 12.00 |
| 2025-04-18 | 17.45 | 17.45 | 0.04 | 0.23% | 17.30 | 17.67 | 149696 | 26160.44 | 2.89% | 0.00 |
| 2025-04-17 | 17.00 | 17.41 | 0.28 | 1.63% | 16.94 | 17.85 | 206351 | 36045.59 | 3.98% | 7.00 |
| 2025-04-16 | 17.35 | 17.13 | -0.42 | -2.39% | 16.85 | 17.55 | 175290 | 30089.82 | 3.38% | 0.00 |
| 2025-04-15 | 17.30 | 17.55 | 0.19 | 1.09% | 17.19 | 17.75 | 194801 | 34009.12 | 3.76% | 43.00 |
| 2025-04-14 | 17.54 | 17.36 | 0.23 | 1.34% | 17.26 | 17.65 | 169250 | 29536.96 | 3.27% | 0.00 |
| 2025-04-11 | 16.96 | 17.13 | 0.06 | 0.35% | 16.90 | 17.41 | 211481 | 36277.74 | 4.08% | 0.00 |
| 2025-04-10 | 17.39 | 17.07 | 0.38 | 2.28% | 17.02 | 17.89 | 285391 | 49808.23 | 5.51% | 13.00 |
| 2025-04-09 | 15.58 | 16.69 | 0.55 | 3.41% | 14.68 | 16.88 | 346011 | 55242.66 | 6.68% | 0.00 |
| 2025-04-08 | 15.62 | 16.14 | 0.71 | 4.60% | 15.51 | 16.63 | 362165 | 58018.86 | 6.99% | 19.00 |
| 2025-04-07 | 17.23 | 15.43 | -3.86 | -20.01% | 15.43 | 17.91 | 373703 | 61366.97 | 7.13% | 11.00 |
| 2025-04-03 | 19.25 | 19.29 | -0.26 | -1.33% | 19.13 | 19.64 | 159489 | 30870.55 | 3.04% | 6.00 |
| 2025-04-02 | 19.51 | 19.55 | 0.04 | 0.21% | 19.38 | 19.94 | 147467 | 28964.27 | 2.81% | 46.00 |
| 2025-04-01 | 20.07 | 19.51 | -0.38 | -1.91% | 19.48 | 20.11 | 206995 | 40787.16 | 3.95% | 46.00 |
| 2025-03-31 | 19.03 | 19.89 | 0.29 | 1.48% | 18.94 | 20.08 | 287923 | 56122.19 | 5.49% | 8.00 |
| 2025-03-28 | 19.49 | 19.60 | 0.03 | 0.15% | 19.48 | 20.01 | 187222 | 36942.73 | 3.57% | 0.00 |
| 2025-03-27 | 19.68 | 19.57 | -0.19 | -0.96% | 19.50 | 20.05 | 179986 | 35535.70 | 3.43% | 15.00 |
| 2025-03-26 | 19.73 | 19.76 | 0.08 | 0.41% | 19.68 | 20.24 | 180293 | 35904.68 | 3.44% | 0.00 |
| 2025-03-25 | 20.62 | 19.68 | -0.94 | -4.56% | 19.60 | 20.71 | 255594 | 51203.00 | 4.87% | 0.00 |
| 2025-03-24 | 20.57 | 20.62 | 0.12 | 0.59% | 19.85 | 21.19 | 322456 | 66014.42 | 6.15% | 5.00 |
| 2025-03-21 | 21.03 | 20.50 | -0.82 | -3.85% | 20.42 | 21.23 | 357720 | 73993.73 | 6.82% | 0.00 |
| 2025-03-20 | 21.71 | 21.32 | -0.54 | -2.47% | 21.22 | 22.37 | 385922 | 83661.73 | 7.36% | 1.00 |
| 2025-03-19 | 21.90 | 21.86 | -0.24 | -1.09% | 21.50 | 22.17 | 363398 | 79121.90 | 6.93% | 0.00 |
| 2025-03-18 | 22.66 | 22.10 | -0.41 | -1.82% | 21.94 | 23.10 | 531655 | 119042.23 | 10.14% | 0.00 |
| 2025-03-17 | 23.30 | 22.51 | -0.87 | -3.72% | 22.13 | 23.57 | 525972 | 118882.78 | 10.03% | 4.00 |
| 2025-03-14 | 23.18 | 23.38 | 0.36 | 1.56% | 21.90 | 23.57 | 680504 | 155461.39 | 12.98% | 33.00 |
| 2025-03-13 | 24.16 | 23.02 | -1.07 | -4.44% | 22.42 | 24.36 | 755342 | 173641.16 | 14.41% | 211.00 |
| 2025-03-12 | 21.83 | 24.09 | 2.71 | 12.68% | 21.51 | 24.88 | 1203117 | 281852.31 | 22.95% | 28.00 |
| 2025-03-11 | 21.32 | 21.38 | -0.57 | -2.60% | 21.00 | 21.66 | 449776 | 95836.34 | 8.58% | 0.00 |
| 2025-03-10 | 22.81 | 21.95 | -0.74 | -3.26% | 21.68 | 22.92 | 558410 | 123151.98 | 10.65% | 0.00 |
| 2025-03-07 | 23.68 | 22.69 | -0.34 | -1.48% | 22.32 | 24.56 | 1216540 | 285082.28 | 23.20% | 2.00 |
| 2025-03-06 | 20.50 | 23.03 | 2.98 | 14.86% | 20.33 | 23.73 | 1085932 | 240653.27 | 20.71% | 380.00 |
| 2025-03-05 | 19.90 | 20.05 | 0.35 | 1.78% | 19.61 | 20.38 | 311660 | 62199.37 | 5.94% | 5.00 |
| 2025-03-04 | 19.18 | 19.70 | 0.27 | 1.39% | 19.18 | 19.95 | 267884 | 52828.32 | 5.11% | 0.00 |
| 2025-03-03 | 19.39 | 19.43 | 0.29 | 1.52% | 18.98 | 20.05 | 378085 | 74123.01 | 7.21% | 0.00 |
| 2025-02-28 | 20.83 | 19.14 | -2.06 | -9.72% | 19.02 | 21.07 | 520450 | 103306.05 | 9.93% | 13.00 |
| 2025-02-27 | 20.99 | 21.20 | 0.18 | 0.86% | 20.38 | 21.69 | 463609 | 97557.65 | 8.84% | 94.00 |
| 2025-02-26 | 21.19 | 21.02 | 0.12 | 0.57% | 20.78 | 21.30 | 358899 | 75371.49 | 6.85% | 5.00 |
| 2025-02-25 | 20.85 | 20.90 | -0.92 | -4.22% | 20.69 | 21.38 | 502614 | 105467.77 | 9.59% | 34.00 |
| 2025-02-24 | 22.80 | 21.82 | -1.55 | -6.63% | 21.38 | 22.80 | 777148 | 170085.69 | 14.82% | 29.00 |
| 2025-02-21 | 22.28 | 23.37 | 1.30 | 5.89% | 21.71 | 24.10 | 1039033 | 237422.28 | 19.82% | 241.00 |
| 2025-02-20 | 22.39 | 22.07 | -0.43 | -1.91% | 21.69 | 23.18 | 799102 | 178711.55 | 15.24% | 4.00 |
| 2025-02-19 | 21.24 | 22.50 | 1.41 | 6.69% | 21.09 | 22.67 | 817975 | 180014.41 | 15.60% | 109.00 |
顺网科技(300113)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。
