| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
