| 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 | 12.13 | 11.84 | -0.36 | -2.95% | 11.82 | 12.13 | 86399 | 10331.27 | 3.39% | 0.00 |
| 2025-12-17 | 12.40 | 12.20 | -0.29 | -2.32% | 11.88 | 12.56 | 147987 | 17935.97 | 5.81% | 2.00 |
| 2025-12-16 | 12.69 | 12.49 | -0.54 | -4.14% | 12.35 | 13.10 | 191530 | 24179.78 | 7.52% | 0.00 |
| 2025-12-15 | 12.45 | 13.03 | 0.86 | 7.07% | 12.45 | 13.58 | 330242 | 42772.32 | 12.96% | 0.00 |
| 2025-12-12 | 11.62 | 12.17 | 0.56 | 4.82% | 11.50 | 12.32 | 178106 | 21586.73 | 6.99% | 12.00 |
| 2025-12-11 | 11.61 | 11.61 | 0.04 | 0.35% | 11.56 | 11.84 | 66564 | 7770.33 | 2.61% | 0.00 |
| 2025-12-10 | 11.89 | 11.57 | -0.11 | -0.94% | 11.45 | 11.89 | 49153 | 5693.44 | 1.93% | 0.00 |
| 2025-12-09 | 11.74 | 11.68 | -0.06 | -0.51% | 11.66 | 11.93 | 51747 | 6096.19 | 2.03% | 0.00 |
| 2025-12-08 | 11.66 | 11.74 | 0.05 | 0.43% | 11.66 | 11.84 | 62348 | 7313.33 | 2.45% | 0.00 |
| 2025-12-05 | 11.33 | 11.69 | 0.43 | 3.82% | 11.20 | 11.70 | 64438 | 7445.80 | 2.53% | 0.00 |
| 2025-12-04 | 11.60 | 11.26 | -0.28 | -2.43% | 11.22 | 11.62 | 51260 | 5803.07 | 2.01% | 0.00 |
| 2025-12-03 | 11.79 | 11.54 | -0.31 | -2.62% | 11.50 | 11.80 | 85329 | 9926.29 | 3.35% | 0.00 |
| 2025-12-02 | 11.49 | 11.85 | 0.36 | 3.13% | 11.32 | 12.38 | 125687 | 14848.21 | 4.93% | 0.00 |
| 2025-12-01 | 11.51 | 11.49 | -0.02 | -0.17% | 11.45 | 11.78 | 60283 | 6992.70 | 2.37% | 0.00 |
| 2025-11-28 | 11.18 | 11.51 | 0.37 | 3.32% | 11.07 | 11.59 | 67075 | 7660.42 | 2.63% | 0.00 |
| 2025-11-27 | 10.98 | 11.14 | 0.09 | 0.81% | 10.98 | 11.29 | 41860 | 4683.64 | 1.64% | 0.00 |
| 2025-11-26 | 11.17 | 11.05 | -0.11 | -0.99% | 10.99 | 11.27 | 46946 | 5220.91 | 1.84% | 0.00 |
| 2025-11-25 | 11.17 | 11.16 | 0.16 | 1.45% | 11.04 | 11.35 | 61249 | 6863.77 | 2.40% | 0.00 |
| 2025-11-24 | 10.85 | 11.00 | 0.26 | 2.42% | 10.77 | 11.09 | 67964 | 7419.65 | 2.67% | 0.00 |
| 2025-11-21 | 11.48 | 10.74 | -0.74 | -6.45% | 10.70 | 11.55 | 98932 | 10848.59 | 3.88% | 0.00 |
| 2025-11-20 | 11.70 | 11.48 | -0.18 | -1.54% | 11.43 | 11.82 | 86512 | 10002.71 | 3.40% | 0.00 |
| 2025-11-19 | 12.07 | 11.66 | -0.36 | -3.00% | 11.57 | 12.14 | 105768 | 12415.66 | 4.15% | 0.00 |
| 2025-11-18 | 12.28 | 12.02 | -0.29 | -2.36% | 11.86 | 12.31 | 123318 | 14783.46 | 4.84% | 1.00 |
| 2025-11-17 | 12.77 | 12.31 | -0.55 | -4.28% | 12.20 | 12.79 | 138232 | 17096.38 | 5.43% | 0.00 |
| 2025-11-14 | 12.55 | 12.86 | 0.38 | 3.04% | 12.49 | 13.00 | 186238 | 23854.63 | 7.31% | 32.00 |
| 2025-11-13 | 12.57 | 12.48 | -0.08 | -0.64% | 12.32 | 12.80 | 139187 | 17581.80 | 5.46% | 0.00 |
| 2025-11-12 | 12.68 | 12.56 | -0.24 | -1.88% | 12.38 | 12.83 | 133288 | 16694.70 | 5.23% | 0.00 |
| 2025-11-11 | 13.07 | 12.80 | -0.27 | -2.07% | 12.70 | 13.30 | 167058 | 21516.84 | 6.56% | 0.00 |
| 2025-11-10 | 12.79 | 13.07 | 0.38 | 2.99% | 12.50 | 13.36 | 275302 | 35578.84 | 10.81% | 0.00 |
| 2025-11-07 | 13.28 | 12.69 | -0.37 | -2.83% | 12.66 | 13.41 | 255382 | 33023.84 | 10.03% | 5.00 |
| 2025-11-06 | 13.18 | 13.06 | -0.53 | -3.90% | 12.82 | 13.43 | 357518 | 46804.25 | 14.03% | 5.00 |
| 2025-11-05 | 11.95 | 13.59 | 1.56 | 12.97% | 11.81 | 13.84 | 441407 | 57014.93 | 17.33% | 0.00 |
| 2025-11-04 | 11.91 | 12.03 | 0.08 | 0.67% | 11.91 | 12.44 | 209710 | 25433.57 | 8.23% | 0.00 |
| 2025-11-03 | 11.68 | 11.95 | 0.29 | 2.49% | 11.60 | 12.08 | 162530 | 19336.89 | 6.38% | 0.00 |
| 2025-10-31 | 11.37 | 11.66 | 0.26 | 2.28% | 11.34 | 11.87 | 144442 | 16852.80 | 5.67% | 0.00 |
| 2025-10-30 | 11.70 | 11.40 | -0.45 | -3.80% | 11.37 | 11.78 | 161036 | 18567.07 | 6.32% | 0.00 |
| 2025-10-29 | 11.30 | 11.85 | 0.56 | 4.96% | 11.25 | 12.12 | 279975 | 32992.06 | 10.99% | 80.00 |
| 2025-10-28 | 11.54 | 11.29 | -0.38 | -3.26% | 11.24 | 11.72 | 193565 | 22109.10 | 7.60% | 10.00 |
| 2025-10-27 | 11.39 | 11.67 | 0.15 | 1.30% | 11.32 | 11.87 | 225608 | 26207.69 | 8.86% | 100.00 |
| 2025-10-24 | 11.45 | 11.52 | 0.07 | 0.61% | 11.32 | 11.63 | 207959 | 23826.07 | 8.16% | 149.00 |
| 2025-10-23 | 11.42 | 11.45 | -0.06 | -0.52% | 11.17 | 11.50 | 192489 | 21822.54 | 7.56% | 19.00 |
| 2025-10-22 | 11.77 | 11.51 | -0.56 | -4.64% | 11.41 | 11.94 | 249917 | 28860.62 | 9.81% | 7.00 |
| 2025-10-21 | 12.29 | 12.07 | -0.26 | -2.11% | 11.95 | 12.59 | 322426 | 39199.95 | 12.66% | 0.00 |
| 2025-10-20 | 12.78 | 12.33 | -0.37 | -2.91% | 12.13 | 12.90 | 353902 | 43874.00 | 13.89% | 0.00 |
| 2025-10-17 | 13.70 | 12.70 | -1.29 | -9.22% | 12.50 | 14.26 | 529810 | 69791.70 | 20.80% | 0.00 |
| 2025-10-16 | 15.05 | 13.99 | 0.81 | 6.15% | 13.88 | 15.50 | 665463 | 96520.57 | 26.12% | 0.00 |
| 2025-10-15 | 10.90 | 13.18 | 2.20 | 20.04% | 10.82 | 13.18 | 301503 | 37127.50 | 11.84% | 3.00 |
| 2025-10-14 | 11.39 | 10.98 | -0.20 | -1.79% | 10.91 | 11.41 | 136000 | 15150.89 | 5.34% | 0.00 |
| 2025-10-13 | 10.30 | 11.18 | 0.36 | 3.33% | 10.08 | 11.58 | 210340 | 23210.85 | 8.26% | 0.00 |
| 2025-10-10 | 10.85 | 10.82 | -0.14 | -1.28% | 10.46 | 11.11 | 142238 | 15367.69 | 5.58% | 0.00 |
| 2025-10-09 | 11.12 | 10.96 | -0.19 | -1.70% | 10.96 | 11.60 | 203199 | 22709.24 | 7.98% | 0.00 |
| 2025-09-30 | 10.83 | 11.15 | 0.25 | 2.29% | 10.55 | 11.43 | 284362 | 31364.01 | 11.16% | 0.00 |
| 2025-09-29 | 10.11 | 10.90 | 1.02 | 10.32% | 10.10 | 11.30 | 356988 | 38542.15 | 14.01% | 0.00 |
| 2025-09-26 | 9.80 | 9.88 | 0.01 | 0.10% | 9.71 | 10.06 | 160279 | 15849.10 | 6.29% | 20.00 |
| 2025-09-25 | 9.69 | 9.87 | 0.18 | 1.86% | 9.62 | 10.49 | 221302 | 21922.66 | 8.69% | 0.00 |
| 2025-09-24 | 9.93 | 9.69 | -0.27 | -2.71% | 9.65 | 10.06 | 151104 | 14773.42 | 5.93% | 0.00 |
| 2025-09-23 | 10.20 | 9.96 | -0.10 | -0.99% | 9.57 | 10.28 | 150785 | 14783.24 | 5.92% | 0.00 |
| 2025-09-22 | 10.22 | 10.06 | -0.21 | -2.04% | 9.91 | 10.51 | 182925 | 18443.21 | 7.18% | 20.00 |
| 2025-09-19 | 9.42 | 10.27 | 0.86 | 9.14% | 9.38 | 10.96 | 328944 | 33611.82 | 12.91% | 0.00 |
| 2025-09-18 | 9.81 | 9.41 | -0.36 | -3.68% | 9.31 | 9.84 | 93629 | 8937.06 | 3.68% | 0.00 |
| 2025-09-17 | 9.94 | 9.77 | -0.21 | -2.10% | 9.70 | 10.19 | 137809 | 13664.84 | 5.41% | 0.00 |
| 2025-09-16 | 9.33 | 9.98 | 0.65 | 6.97% | 9.22 | 10.18 | 210846 | 20685.84 | 8.28% | 0.00 |
| 2025-09-15 | 9.33 | 9.33 | 0.07 | 0.76% | 9.20 | 9.35 | 42466 | 3938.35 | 1.68% | 0.00 |
| 2025-09-12 | 9.38 | 9.26 | -0.12 | -1.28% | 9.23 | 9.43 | 39584 | 3694.00 | 1.57% | 0.00 |
| 2025-09-11 | 9.20 | 9.38 | 0.13 | 1.41% | 9.09 | 9.38 | 43311 | 4013.08 | 1.71% | 0.00 |
| 2025-09-10 | 9.30 | 9.25 | -0.04 | -0.43% | 9.18 | 9.38 | 33391 | 3091.08 | 1.32% | 0.00 |
| 2025-09-09 | 9.34 | 9.29 | -0.08 | -0.85% | 9.21 | 9.47 | 48710 | 4542.00 | 1.93% | 0.00 |
| 2025-09-08 | 9.31 | 9.37 | 0.08 | 0.86% | 9.23 | 9.38 | 45876 | 4265.01 | 1.81% | 0.00 |
| 2025-09-05 | 9.03 | 9.29 | 0.26 | 2.88% | 8.97 | 9.30 | 65080 | 5993.34 | 2.57% | 0.00 |
| 2025-09-04 | 8.85 | 9.03 | 0.23 | 2.61% | 8.85 | 9.30 | 89281 | 8125.22 | 3.53% | 0.00 |
| 2025-09-03 | 9.06 | 8.80 | -0.27 | -2.98% | 8.75 | 9.16 | 48389 | 4319.51 | 1.91% | 0.00 |
| 2025-09-02 | 9.26 | 9.07 | -0.17 | -1.84% | 8.88 | 9.29 | 68755 | 6209.86 | 2.72% | 0.00 |
| 2025-09-01 | 9.05 | 9.24 | 0.18 | 1.99% | 9.05 | 9.39 | 67563 | 6238.36 | 2.67% | 0.00 |
| 2025-08-29 | 9.19 | 9.06 | -0.19 | -2.05% | 9.05 | 9.29 | 58455 | 5331.63 | 2.31% | 0.00 |
| 2025-08-28 | 9.40 | 9.25 | -0.19 | -2.01% | 8.80 | 9.60 | 104310 | 9579.83 | 4.13% | 0.00 |
| 2025-08-27 | 9.80 | 9.44 | -0.40 | -4.07% | 9.40 | 9.93 | 91631 | 8896.19 | 3.63% | 0.00 |
| 2025-08-26 | 9.66 | 9.84 | 0.18 | 1.86% | 9.53 | 9.88 | 71924 | 7044.94 | 2.85% | 102.00 |
| 2025-08-25 | 9.74 | 9.66 | -0.06 | -0.62% | 9.60 | 9.76 | 56400 | 5452.67 | 2.23% | 0.00 |
| 2025-08-22 | 9.70 | 9.72 | 0.00 | 0.00% | 9.64 | 9.88 | 66369 | 6464.25 | 2.63% | 0.00 |
| 2025-08-21 | 9.81 | 9.72 | -0.08 | -0.82% | 9.68 | 9.85 | 47432 | 4622.00 | 1.88% | 2.00 |
和顺电气(300141)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。
