| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 25.63 | 27.88 | 3.38 | 13.80% | 25.63 | 28.87 | 1180096 | 321911.16 | 22.77% | 8.00 |
| 2026-02-02 | 25.53 | 24.50 | -1.50 | -5.77% | 24.46 | 26.10 | 672886 | 170117.12 | 12.99% | 27.00 |
| 2026-01-30 | 24.01 | 26.00 | 1.59 | 6.51% | 23.87 | 26.36 | 929273 | 237383.11 | 17.93% | 260.00 |
| 2026-01-29 | 24.04 | 24.41 | 0.13 | 0.54% | 23.30 | 25.38 | 675678 | 166058.19 | 13.04% | 0.00 |
| 2026-01-28 | 24.79 | 24.28 | 0.47 | 1.97% | 24.25 | 25.78 | 762115 | 190009.17 | 14.71% | 0.00 |
| 2026-01-27 | 24.21 | 23.81 | -1.15 | -4.61% | 23.01 | 24.47 | 549012 | 129374.64 | 10.59% | 6.00 |
| 2026-01-26 | 22.52 | 24.96 | 2.51 | 11.18% | 22.52 | 25.98 | 931312 | 224091.50 | 17.97% | 60.00 |
| 2026-01-23 | 22.21 | 22.45 | 0.25 | 1.13% | 22.07 | 22.62 | 273712 | 61170.61 | 5.28% | 0.00 |
| 2026-01-22 | 21.83 | 22.20 | 0.51 | 2.35% | 21.72 | 22.25 | 255703 | 56288.86 | 4.93% | 36.00 |
| 2026-01-21 | 21.55 | 21.69 | -0.12 | -0.55% | 21.51 | 22.13 | 211542 | 46158.61 | 4.08% | 68.00 |
| 2026-01-20 | 22.45 | 21.81 | -0.42 | -1.89% | 21.51 | 22.65 | 285177 | 62521.04 | 5.50% | 0.10 |
| 2026-01-19 | 22.36 | 22.23 | -0.32 | -1.42% | 22.05 | 22.75 | 231321 | 51657.50 | 4.46% | 0.00 |
| 2026-01-16 | 23.33 | 22.55 | -0.77 | -3.30% | 22.36 | 23.39 | 300534 | 68220.72 | 5.80% | 0.00 |
| 2026-01-15 | 23.81 | 23.32 | -0.81 | -3.36% | 23.01 | 23.92 | 403672 | 94446.09 | 7.79% | 8.00 |
| 2026-01-14 | 23.80 | 24.13 | 0.23 | 0.96% | 23.73 | 25.05 | 623309 | 152014.69 | 12.03% | 19.00 |
| 2026-01-13 | 25.05 | 23.90 | -0.75 | -3.04% | 23.58 | 25.22 | 678600 | 164926.23 | 13.10% | 6.00 |
| 2026-01-12 | 22.57 | 24.65 | 2.62 | 11.89% | 22.33 | 24.66 | 762529 | 180433.77 | 14.71% | 17.00 |
| 2026-01-09 | 20.85 | 22.03 | 1.11 | 5.31% | 20.85 | 22.03 | 422136 | 90852.87 | 8.15% | 75.00 |
| 2026-01-08 | 20.72 | 20.92 | 0.20 | 0.97% | 20.60 | 21.26 | 240845 | 50431.75 | 4.65% | 0.00 |
| 2026-01-07 | 20.85 | 20.72 | -0.18 | -0.86% | 20.59 | 21.12 | 232144 | 48375.60 | 4.48% | 0.00 |
| 2026-01-06 | 20.80 | 20.90 | 0.07 | 0.34% | 20.58 | 20.97 | 289553 | 60277.19 | 5.59% | 28.00 |
| 2026-01-05 | 20.33 | 20.83 | 0.59 | 2.92% | 20.21 | 20.95 | 312452 | 64629.51 | 6.03% | 0.00 |
| 2025-12-31 | 20.00 | 20.24 | 0.24 | 1.20% | 19.96 | 20.51 | 242370 | 49158.20 | 4.68% | 5.00 |
| 2025-12-30 | 19.97 | 20.00 | 0.33 | 1.68% | 19.81 | 20.26 | 241834 | 48478.48 | 4.67% | 0.00 |
| 2025-12-29 | 19.73 | 19.67 | -0.07 | -0.35% | 19.59 | 19.84 | 98823 | 19471.61 | 1.91% | 0.00 |
| 2025-12-26 | 19.93 | 19.74 | -0.12 | -0.60% | 19.57 | 19.96 | 124656 | 24629.67 | 2.41% | 0.00 |
| 2025-12-25 | 19.51 | 19.86 | 0.46 | 2.37% | 19.44 | 19.97 | 158253 | 31249.20 | 3.05% | 0.00 |
| 2025-12-24 | 19.30 | 19.40 | 0.10 | 0.52% | 19.15 | 19.47 | 110942 | 21501.26 | 2.14% | 11.00 |
| 2025-12-23 | 19.30 | 19.30 | 0.03 | 0.16% | 19.12 | 19.46 | 117614 | 22707.30 | 2.27% | 0.00 |
| 2025-12-22 | 19.25 | 19.27 | 0.02 | 0.10% | 19.17 | 19.44 | 116402 | 22465.35 | 2.25% | 0.00 |
| 2025-12-19 | 18.99 | 19.25 | 0.27 | 1.42% | 18.99 | 19.39 | 98005 | 18843.06 | 1.89% | 0.00 |
| 2025-12-18 | 18.84 | 18.98 | -0.02 | -0.11% | 18.81 | 19.40 | 111453 | 21339.58 | 2.15% | 6.00 |
| 2025-12-17 | 18.67 | 19.00 | 0.34 | 1.82% | 18.51 | 19.04 | 117900 | 22131.23 | 2.28% | 0.00 |
| 2025-12-16 | 18.93 | 18.66 | -0.32 | -1.69% | 18.46 | 19.05 | 119416 | 22293.39 | 2.30% | 0.00 |
| 2025-12-15 | 19.22 | 18.98 | -0.34 | -1.76% | 18.97 | 19.36 | 102623 | 19647.19 | 1.98% | 0.00 |
| 2025-12-12 | 19.25 | 19.32 | 0.09 | 0.47% | 19.08 | 19.48 | 94729 | 18318.54 | 1.83% | 0.00 |
| 2025-12-11 | 19.76 | 19.23 | -0.51 | -2.58% | 19.23 | 19.81 | 106777 | 20765.09 | 2.06% | 0.00 |
| 2025-12-10 | 19.77 | 19.74 | -0.09 | -0.45% | 19.48 | 19.82 | 98574 | 19375.09 | 1.90% | 0.00 |
| 2025-12-09 | 19.65 | 19.83 | 0.07 | 0.35% | 19.63 | 20.12 | 146858 | 29260.84 | 2.83% | 5.00 |
| 2025-12-08 | 19.76 | 19.76 | 0.01 | 0.05% | 19.69 | 19.94 | 141317 | 27975.71 | 2.73% | 1.00 |
| 2025-12-05 | 19.36 | 19.75 | 0.39 | 2.01% | 19.23 | 19.77 | 125266 | 24452.61 | 2.42% | 0.00 |
| 2025-12-04 | 19.53 | 19.36 | -0.14 | -0.72% | 19.23 | 19.63 | 91113 | 17656.36 | 1.76% | 0.00 |
| 2025-12-03 | 20.09 | 19.50 | -0.59 | -2.94% | 19.39 | 20.18 | 148092 | 29087.58 | 2.86% | 0.00 |
| 2025-12-02 | 20.55 | 20.09 | -0.47 | -2.29% | 20.07 | 20.70 | 131142 | 26582.57 | 2.53% | 0.00 |
| 2025-12-01 | 20.09 | 20.56 | 0.34 | 1.68% | 20.09 | 20.63 | 132298 | 27074.50 | 2.55% | 0.00 |
| 2025-11-28 | 20.10 | 20.22 | 0.04 | 0.20% | 20.02 | 20.31 | 97432 | 19640.39 | 1.88% | 0.00 |
| 2025-11-27 | 20.49 | 20.18 | -0.20 | -0.98% | 20.15 | 20.69 | 137436 | 28062.00 | 2.65% | 3.00 |
| 2025-11-26 | 20.55 | 20.38 | -0.28 | -1.36% | 20.32 | 20.75 | 157448 | 32335.16 | 3.04% | 0.00 |
| 2025-11-25 | 20.45 | 20.66 | 0.20 | 0.98% | 20.41 | 20.90 | 279392 | 57857.02 | 5.39% | 0.00 |
| 2025-11-24 | 19.78 | 20.46 | 0.74 | 3.75% | 19.65 | 20.58 | 238490 | 48166.39 | 4.60% | 0.00 |
| 2025-11-21 | 19.64 | 19.72 | -0.13 | -0.65% | 19.39 | 19.99 | 196741 | 38794.89 | 3.80% | 0.00 |
| 2025-11-20 | 20.09 | 19.85 | -0.07 | -0.35% | 19.82 | 20.16 | 94043 | 18770.19 | 1.81% | 0.00 |
| 2025-11-19 | 20.22 | 19.92 | -0.40 | -1.97% | 19.77 | 20.33 | 139454 | 27878.90 | 2.69% | 0.00 |
| 2025-11-18 | 20.04 | 20.32 | 0.22 | 1.09% | 19.91 | 20.43 | 186406 | 37790.70 | 3.60% | 0.00 |
| 2025-11-17 | 19.82 | 20.10 | 0.27 | 1.36% | 19.65 | 20.13 | 139206 | 27754.32 | 2.69% | 0.00 |
| 2025-11-14 | 20.21 | 19.83 | -0.56 | -2.75% | 19.83 | 20.40 | 167443 | 33684.66 | 3.23% | 5.00 |
| 2025-11-13 | 20.19 | 20.39 | 0.21 | 1.04% | 20.04 | 20.41 | 111330 | 22574.39 | 2.15% | 2.00 |
| 2025-11-12 | 20.42 | 20.18 | -0.26 | -1.27% | 20.02 | 20.54 | 125283 | 25362.48 | 2.42% | 5.00 |
| 2025-11-11 | 20.70 | 20.44 | -0.24 | -1.16% | 20.30 | 20.78 | 133769 | 27451.46 | 2.58% | 6.00 |
| 2025-11-10 | 20.80 | 20.68 | 0.00 | 0.00% | 20.48 | 20.91 | 139934 | 28847.28 | 2.70% | 0.00 |
| 2025-11-07 | 21.05 | 20.68 | -0.49 | -2.31% | 20.68 | 21.13 | 221074 | 46129.09 | 4.27% | 0.00 |
| 2025-11-06 | 21.37 | 21.17 | -0.26 | -1.21% | 21.06 | 21.53 | 234309 | 49720.29 | 4.52% | 20.00 |
| 2025-11-05 | 21.42 | 21.43 | -0.27 | -1.24% | 21.09 | 21.63 | 148480 | 31732.48 | 2.87% | 1.00 |
| 2025-11-04 | 21.90 | 21.70 | -0.38 | -1.72% | 21.52 | 22.05 | 135986 | 29537.57 | 2.62% | 0.00 |
| 2025-11-03 | 22.16 | 22.08 | 0.02 | 0.09% | 21.39 | 22.52 | 276881 | 60977.30 | 5.34% | 0.00 |
| 2025-10-31 | 21.84 | 22.06 | 0.30 | 1.38% | 21.80 | 22.29 | 208721 | 46119.04 | 4.03% | 1.00 |
| 2025-10-30 | 23.50 | 21.76 | -1.79 | -7.60% | 21.65 | 23.56 | 516058 | 114738.11 | 9.96% | 20.00 |
| 2025-10-29 | 25.15 | 23.55 | -1.45 | -5.80% | 23.25 | 25.16 | 459315 | 108572.47 | 8.86% | 0.00 |
| 2025-10-28 | 24.13 | 25.00 | 0.52 | 2.12% | 24.13 | 25.05 | 216696 | 53678.32 | 4.18% | 2.00 |
| 2025-10-27 | 24.83 | 24.48 | -0.21 | -0.85% | 24.25 | 25.05 | 167948 | 41313.97 | 3.24% | 2.00 |
| 2025-10-24 | 23.88 | 24.69 | 0.80 | 3.35% | 23.77 | 24.83 | 154764 | 37679.46 | 2.99% | 0.00 |
| 2025-10-23 | 24.30 | 23.89 | -0.60 | -2.45% | 23.32 | 24.34 | 152405 | 36159.55 | 2.94% | 5.00 |
| 2025-10-22 | 23.50 | 24.49 | 0.93 | 3.95% | 23.12 | 24.98 | 243183 | 59024.06 | 4.69% | 13.10 |
| 2025-10-21 | 23.68 | 23.56 | -0.19 | -0.80% | 23.42 | 23.97 | 165757 | 39223.95 | 3.20% | 0.00 |
| 2025-10-20 | 24.90 | 23.75 | -0.45 | -1.86% | 23.41 | 25.10 | 231889 | 55902.48 | 4.47% | 0.00 |
| 2025-10-17 | 25.32 | 24.20 | -1.03 | -4.08% | 24.20 | 25.98 | 174904 | 43601.50 | 3.38% | 0.00 |
| 2025-10-16 | 25.79 | 25.23 | -0.78 | -3.00% | 25.10 | 26.19 | 179665 | 46000.55 | 3.47% | 0.00 |
| 2025-10-15 | 25.21 | 26.01 | 0.81 | 3.21% | 24.48 | 26.13 | 235928 | 60121.55 | 4.55% | 5.00 |
| 2025-10-14 | 25.64 | 25.20 | -0.20 | -0.79% | 25.00 | 26.39 | 230081 | 59122.37 | 4.44% | 0.00 |
| 2025-10-13 | 23.68 | 25.40 | 0.21 | 0.83% | 23.55 | 25.65 | 220211 | 55025.68 | 4.25% | 0.00 |
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。
