| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 25.50 | 25.19 | -0.53 | -2.06% | 25.08 | 25.99 | 202060 | 51432.40 | 3.90% | 0.00 |
| 2025-10-09 | 25.53 | 25.72 | 0.33 | 1.30% | 25.48 | 26.10 | 259625 | 66919.44 | 5.01% | 0.00 |
| 2025-09-30 | 25.40 | 25.39 | 0.20 | 0.79% | 25.23 | 25.74 | 199339 | 50751.23 | 3.85% | 1.00 |
| 2025-09-29 | 24.98 | 25.19 | 0.11 | 0.44% | 24.85 | 25.48 | 180871 | 45503.67 | 3.49% | 5.00 |
| 2025-09-26 | 25.91 | 25.08 | -1.10 | -4.20% | 24.93 | 25.99 | 295374 | 74641.83 | 5.70% | 0.00 |
| 2025-09-25 | 24.75 | 26.18 | 1.47 | 5.95% | 24.63 | 26.66 | 499657 | 129279.52 | 9.64% | 8.00 |
| 2025-09-24 | 23.72 | 24.71 | 0.82 | 3.43% | 23.58 | 24.87 | 208797 | 50708.43 | 4.03% | 10.00 |
| 2025-09-23 | 24.65 | 23.89 | -0.75 | -3.04% | 23.21 | 24.70 | 234951 | 55737.72 | 4.53% | 10.00 |
| 2025-09-22 | 24.42 | 24.64 | 0.30 | 1.23% | 24.16 | 24.70 | 172785 | 42266.20 | 3.33% | 0.00 |
| 2025-09-19 | 24.38 | 24.34 | -0.22 | -0.90% | 24.31 | 25.00 | 214945 | 53015.30 | 4.15% | 21.00 |
| 2025-09-18 | 25.20 | 24.56 | -0.83 | -3.27% | 24.04 | 25.65 | 353416 | 88523.84 | 6.82% | 23.00 |
| 2025-09-17 | 25.32 | 25.39 | 0.07 | 0.28% | 24.90 | 25.67 | 265843 | 67140.20 | 5.13% | 0.00 |
| 2025-09-16 | 25.43 | 25.32 | -0.32 | -1.25% | 24.95 | 25.70 | 253740 | 64093.01 | 4.90% | 0.00 |
| 2025-09-15 | 24.75 | 25.64 | 0.62 | 2.48% | 24.51 | 25.86 | 366722 | 93192.98 | 7.08% | 5.00 |
| 2025-09-12 | 25.51 | 25.02 | -0.58 | -2.27% | 24.90 | 25.78 | 301204 | 76041.27 | 5.81% | 0.00 |
| 2025-09-11 | 24.66 | 25.60 | 0.96 | 3.90% | 24.20 | 25.74 | 400982 | 100821.85 | 7.74% | 0.00 |
| 2025-09-10 | 23.98 | 24.64 | 0.48 | 1.99% | 23.98 | 25.09 | 295704 | 73140.54 | 5.71% | 5.00 |
| 2025-09-09 | 24.99 | 24.16 | -0.87 | -3.48% | 23.97 | 25.11 | 250897 | 61341.04 | 4.84% | 0.00 |
| 2025-09-08 | 24.30 | 25.03 | 0.47 | 1.91% | 24.11 | 25.23 | 333081 | 82330.35 | 6.43% | 0.00 |
| 2025-09-05 | 24.00 | 24.56 | 0.63 | 2.63% | 23.47 | 24.88 | 344768 | 83931.78 | 6.65% | 0.00 |
| 2025-09-04 | 24.39 | 23.93 | -0.46 | -1.89% | 23.52 | 24.67 | 288984 | 69605.35 | 5.58% | 0.00 |
| 2025-09-03 | 25.25 | 24.39 | -0.72 | -2.87% | 24.22 | 25.75 | 331401 | 82559.05 | 6.40% | 5.00 |
| 2025-09-02 | 26.24 | 25.11 | -1.19 | -4.52% | 24.70 | 26.25 | 354527 | 89454.37 | 6.84% | 0.00 |
| 2025-09-01 | 26.90 | 26.30 | -0.50 | -1.87% | 26.06 | 27.19 | 335769 | 88701.37 | 6.48% | 0.00 |
| 2025-08-29 | 27.83 | 26.80 | -0.77 | -2.79% | 26.50 | 27.85 | 337090 | 90788.78 | 6.51% | 0.00 |
| 2025-08-28 | 27.07 | 27.57 | 0.08 | 0.29% | 26.64 | 27.85 | 481820 | 131357.14 | 9.30% | 35.00 |
| 2025-08-27 | 29.00 | 27.49 | -1.09 | -3.81% | 27.44 | 29.33 | 617644 | 175561.16 | 11.92% | 9.00 |
| 2025-08-26 | 28.50 | 28.58 | -0.12 | -0.42% | 28.00 | 29.33 | 733754 | 210901.28 | 14.16% | 29.00 |
| 2025-08-25 | 27.87 | 28.70 | 1.46 | 5.36% | 26.74 | 29.86 | 1133732 | 314327.31 | 21.88% | 9.00 |
| 2025-08-22 | 23.53 | 27.24 | 4.54 | 20.00% | 23.33 | 27.24 | 866682 | 223875.30 | 16.73% | 2.00 |
| 2025-08-21 | 22.70 | 22.70 | 0.01 | 0.04% | 22.42 | 23.03 | 235948 | 53516.73 | 4.55% | 0.00 |
| 2025-08-20 | 22.30 | 22.69 | 0.29 | 1.29% | 22.07 | 22.79 | 219919 | 49347.03 | 4.24% | 4.00 |
| 2025-08-19 | 23.09 | 22.40 | -0.60 | -2.61% | 22.33 | 23.17 | 315358 | 71664.59 | 6.09% | 0.00 |
| 2025-08-18 | 21.98 | 23.00 | 1.06 | 4.83% | 21.78 | 23.30 | 476010 | 106809.54 | 9.19% | 1.00 |
| 2025-08-15 | 21.23 | 21.94 | 0.63 | 2.96% | 21.20 | 22.33 | 336171 | 73448.38 | 6.49% | 5.00 |
| 2025-08-14 | 21.65 | 21.31 | -0.31 | -1.43% | 20.90 | 21.72 | 258845 | 55277.46 | 5.00% | 0.00 |
| 2025-08-13 | 21.90 | 21.62 | -0.43 | -1.95% | 21.52 | 22.04 | 331579 | 72012.15 | 6.40% | 0.00 |
| 2025-08-12 | 21.04 | 22.05 | 0.97 | 4.60% | 20.99 | 22.49 | 520391 | 114059.81 | 10.04% | 22.00 |
| 2025-08-11 | 20.49 | 21.08 | 0.55 | 2.68% | 20.44 | 21.48 | 282649 | 59797.62 | 5.46% | 0.00 |
| 2025-08-08 | 20.91 | 20.53 | -0.37 | -1.77% | 20.31 | 21.09 | 266405 | 55117.64 | 5.14% | 0.00 |
| 2025-08-07 | 20.30 | 20.90 | 0.50 | 2.45% | 20.26 | 21.20 | 479759 | 99746.25 | 9.26% | 2.00 |
| 2025-08-06 | 19.41 | 20.40 | 0.93 | 4.78% | 19.39 | 20.60 | 399830 | 80326.34 | 7.72% | 0.00 |
| 2025-08-05 | 19.58 | 19.47 | -0.13 | -0.66% | 19.35 | 19.74 | 162191 | 31630.95 | 3.13% | 0.00 |
| 2025-08-04 | 19.35 | 19.60 | -0.03 | -0.15% | 19.30 | 19.87 | 146135 | 28582.70 | 2.82% | 0.00 |
| 2025-08-01 | 19.66 | 19.63 | 0.05 | 0.26% | 19.12 | 19.74 | 190594 | 37025.26 | 3.68% | 5.00 |
| 2025-07-31 | 19.87 | 19.58 | -0.25 | -1.26% | 19.46 | 20.12 | 182672 | 36310.63 | 3.53% | 0.00 |
| 2025-07-30 | 20.10 | 19.83 | -0.33 | -1.64% | 19.66 | 20.28 | 184857 | 36947.30 | 3.57% | 0.00 |
| 2025-07-29 | 19.98 | 20.16 | 0.13 | 0.65% | 19.58 | 20.20 | 204289 | 40707.96 | 3.94% | 20.00 |
| 2025-07-28 | 20.20 | 20.03 | -0.12 | -0.60% | 19.88 | 20.26 | 131418 | 26365.61 | 2.54% | 0.00 |
| 2025-07-25 | 20.14 | 20.15 | 0.03 | 0.15% | 19.91 | 20.28 | 148530 | 29802.56 | 2.87% | 0.00 |
| 2025-07-24 | 19.94 | 20.12 | 0.14 | 0.70% | 19.81 | 20.17 | 146550 | 29406.03 | 2.83% | 0.00 |
| 2025-07-23 | 19.82 | 19.98 | 0.16 | 0.81% | 19.67 | 20.15 | 165271 | 32945.19 | 3.19% | 0.00 |
| 2025-07-22 | 19.95 | 19.82 | -0.23 | -1.15% | 19.75 | 20.13 | 154144 | 30631.05 | 2.97% | 0.00 |
| 2025-07-21 | 20.15 | 20.05 | -0.08 | -0.40% | 19.92 | 20.44 | 173628 | 34906.52 | 3.35% | 0.00 |
| 2025-07-18 | 20.36 | 20.13 | -0.16 | -0.79% | 20.05 | 20.47 | 200658 | 40646.49 | 3.87% | 1.00 |
| 2025-07-17 | 20.08 | 20.29 | -0.22 | -1.07% | 20.01 | 20.55 | 273500 | 55508.84 | 5.28% | 0.00 |
| 2025-07-16 | 20.21 | 20.51 | 0.72 | 3.64% | 20.18 | 21.50 | 501510 | 104435.31 | 9.68% | 25.00 |
| 2025-07-15 | 19.23 | 19.79 | 0.56 | 2.91% | 19.17 | 19.92 | 220871 | 43202.30 | 4.26% | 1.00 |
| 2025-07-14 | 19.55 | 19.23 | -0.40 | -2.04% | 19.07 | 19.62 | 171294 | 32924.93 | 3.31% | 1.00 |
| 2025-07-11 | 19.43 | 19.63 | 0.12 | 0.62% | 19.26 | 19.70 | 154552 | 30190.20 | 2.98% | 6.00 |
| 2025-07-10 | 19.73 | 19.51 | -0.15 | -0.76% | 19.35 | 19.78 | 128169 | 25016.91 | 2.47% | 0.00 |
| 2025-07-09 | 19.84 | 19.66 | -0.21 | -1.06% | 19.51 | 19.96 | 153125 | 30121.45 | 2.96% | 13.00 |
| 2025-07-08 | 19.25 | 19.87 | 0.62 | 3.22% | 19.13 | 19.95 | 250018 | 49287.23 | 4.83% | 0.00 |
| 2025-07-07 | 19.20 | 19.25 | -0.05 | -0.26% | 19.15 | 19.62 | 114270 | 22064.27 | 2.21% | 0.00 |
| 2025-07-04 | 19.43 | 19.30 | -0.15 | -0.77% | 19.24 | 19.76 | 202775 | 39479.60 | 3.91% | 2.00 |
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。
