| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 7.59 | 7.70 | 0.03 | 0.39% | 7.59 | 7.77 | 33445 | 2572.45 | 1.32% | 0.00 |
| 2025-04-10 | 7.68 | 7.67 | 0.19 | 2.54% | 7.64 | 7.85 | 57739 | 4456.88 | 2.29% | 0.00 |
| 2025-04-09 | 7.12 | 7.48 | 0.22 | 3.03% | 6.61 | 7.59 | 80481 | 5774.87 | 3.19% | 0.00 |
| 2025-04-08 | 7.21 | 7.26 | 0.21 | 2.98% | 7.08 | 7.50 | 57878 | 4232.55 | 2.29% | 0.00 |
| 2025-04-07 | 8.05 | 7.05 | -1.61 | -18.59% | 6.94 | 8.18 | 92977 | 6892.22 | 3.68% | 0.00 |
| 2025-04-03 | 8.58 | 8.66 | 0.03 | 0.35% | 8.50 | 8.70 | 35372 | 3047.32 | 1.40% | 0.00 |
| 2025-04-02 | 8.66 | 8.63 | -0.03 | -0.35% | 8.57 | 8.78 | 34246 | 2972.70 | 1.36% | 0.00 |
| 2025-04-01 | 8.54 | 8.66 | 0.14 | 1.64% | 8.54 | 8.79 | 48180 | 4188.25 | 1.91% | 0.00 |
| 2025-03-31 | 8.59 | 8.52 | -0.08 | -0.93% | 8.36 | 8.65 | 51176 | 4340.09 | 2.03% | 0.00 |
| 2025-03-28 | 8.80 | 8.60 | -0.24 | -2.71% | 8.60 | 8.88 | 51349 | 4463.45 | 2.03% | 0.00 |
| 2025-03-27 | 9.04 | 8.84 | -0.20 | -2.21% | 8.74 | 9.07 | 64088 | 5675.04 | 2.54% | 0.00 |
| 2025-03-26 | 8.95 | 9.04 | 0.09 | 1.01% | 8.81 | 9.13 | 56826 | 5145.18 | 2.25% | 0.00 |
| 2025-03-25 | 8.88 | 8.95 | 0.05 | 0.56% | 8.79 | 9.18 | 82114 | 7417.87 | 3.25% | 0.00 |
| 2025-03-24 | 9.34 | 8.90 | -0.44 | -4.71% | 8.67 | 9.46 | 121862 | 10934.47 | 4.82% | 0.00 |
| 2025-03-21 | 9.45 | 9.34 | -0.18 | -1.89% | 9.31 | 9.63 | 77430 | 7315.19 | 3.06% | 0.00 |
| 2025-03-20 | 9.64 | 9.52 | -0.06 | -0.63% | 9.48 | 9.65 | 84931 | 8116.23 | 3.36% | 0.00 |
| 2025-03-19 | 9.64 | 9.58 | -0.10 | -1.03% | 9.51 | 9.86 | 140810 | 13596.64 | 5.57% | 0.00 |
| 2025-03-18 | 9.60 | 9.68 | 0.43 | 4.65% | 9.50 | 9.98 | 214324 | 20728.02 | 8.48% | 0.00 |
| 2025-03-17 | 9.29 | 9.25 | -0.03 | -0.32% | 9.23 | 9.37 | 59275 | 5500.37 | 2.35% | 0.00 |
| 2025-03-14 | 9.15 | 9.28 | 0.03 | 0.32% | 9.05 | 9.33 | 68037 | 6270.39 | 2.69% | 0.00 |
| 2025-03-13 | 9.30 | 9.25 | -0.08 | -0.86% | 9.08 | 9.33 | 62520 | 5747.31 | 2.47% | 0.00 |
| 2025-03-12 | 9.19 | 9.33 | 0.15 | 1.63% | 9.18 | 9.44 | 106843 | 9985.30 | 4.23% | 0.00 |
| 2025-03-11 | 9.17 | 9.18 | -0.11 | -1.18% | 9.03 | 9.32 | 67811 | 6189.30 | 2.68% | 0.00 |
| 2025-03-10 | 9.01 | 9.29 | 0.28 | 3.11% | 8.90 | 9.35 | 107568 | 9816.19 | 4.26% | 51.00 |
| 2025-03-07 | 9.20 | 9.01 | -0.21 | -2.28% | 8.96 | 9.20 | 71006 | 6441.21 | 2.81% | 0.00 |
| 2025-03-06 | 8.97 | 9.22 | 0.23 | 2.56% | 8.97 | 9.28 | 96154 | 8799.94 | 3.81% | 0.00 |
| 2025-03-05 | 9.05 | 8.99 | -0.08 | -0.88% | 8.80 | 9.05 | 57796 | 5151.59 | 2.29% | 50.00 |
| 2025-03-04 | 8.99 | 9.07 | 0.07 | 0.78% | 8.90 | 9.08 | 51138 | 4604.78 | 2.02% | 32.00 |
| 2025-03-03 | 8.88 | 9.00 | 0.05 | 0.56% | 8.88 | 9.17 | 65891 | 5950.73 | 2.61% | 0.00 |
| 2025-02-28 | 9.08 | 8.95 | -0.14 | -1.54% | 8.83 | 9.20 | 93679 | 8414.54 | 3.71% | 0.00 |
| 2025-02-27 | 9.20 | 9.09 | -0.10 | -1.09% | 8.87 | 9.24 | 94785 | 8564.17 | 3.75% | 0.00 |
| 2025-02-26 | 9.24 | 9.19 | 0.00 | 0.00% | 9.12 | 9.29 | 71222 | 6539.02 | 2.82% | 0.00 |
| 2025-02-25 | 9.16 | 9.19 | -0.12 | -1.29% | 9.10 | 9.34 | 60869 | 5619.35 | 2.41% | 0.00 |
| 2025-02-24 | 9.21 | 9.31 | 0.03 | 0.32% | 9.06 | 9.44 | 73581 | 6798.02 | 2.91% | 0.00 |
| 2025-02-21 | 9.16 | 9.28 | 0.08 | 0.87% | 9.08 | 9.37 | 85299 | 7885.95 | 3.38% | 0.00 |
| 2025-02-20 | 9.28 | 9.20 | -0.14 | -1.50% | 9.10 | 9.38 | 74698 | 6870.10 | 2.96% | 0.00 |
| 2025-02-19 | 9.17 | 9.34 | 0.14 | 1.52% | 9.09 | 9.41 | 80341 | 7474.46 | 3.18% | 0.00 |
| 2025-02-18 | 9.38 | 9.20 | -0.13 | -1.39% | 9.05 | 9.55 | 108951 | 10155.98 | 4.31% | 0.00 |
| 2025-02-17 | 9.18 | 9.33 | 0.20 | 2.19% | 9.11 | 9.44 | 73339 | 6773.11 | 2.90% | 0.00 |
| 2025-02-14 | 9.16 | 9.13 | -0.05 | -0.54% | 9.06 | 9.27 | 60988 | 5588.71 | 2.41% | 0.00 |
| 2025-02-13 | 9.36 | 9.18 | -0.25 | -2.65% | 9.15 | 9.40 | 75164 | 6947.91 | 2.97% | 0.00 |
| 2025-02-12 | 9.12 | 9.43 | 0.27 | 2.95% | 9.12 | 9.54 | 114758 | 10760.04 | 4.54% | 0.00 |
| 2025-02-11 | 9.31 | 9.16 | -0.10 | -1.08% | 9.10 | 9.31 | 59360 | 5438.51 | 2.35% | 0.00 |
| 2025-02-10 | 9.12 | 9.26 | 0.14 | 1.54% | 9.04 | 9.28 | 87794 | 8049.49 | 3.47% | 0.00 |
| 2025-02-07 | 9.10 | 9.12 | 0.05 | 0.55% | 8.96 | 9.24 | 101361 | 9261.88 | 4.01% | 0.00 |
| 2025-02-06 | 8.71 | 9.07 | 0.29 | 3.30% | 8.68 | 9.12 | 80275 | 7169.08 | 3.18% | 0.00 |
| 2025-02-05 | 8.71 | 8.78 | 0.14 | 1.62% | 8.60 | 8.81 | 54148 | 4721.77 | 2.14% | 0.00 |
| 2025-01-27 | 9.08 | 8.64 | -0.42 | -4.64% | 8.60 | 9.15 | 81825 | 7240.92 | 3.24% | 0.00 |
| 2025-01-24 | 8.93 | 9.06 | 0.13 | 1.46% | 8.72 | 9.08 | 104636 | 9313.82 | 4.14% | 9.00 |
| 2025-01-23 | 9.06 | 8.93 | -0.05 | -0.56% | 8.92 | 9.32 | 111133 | 10114.55 | 4.40% | 0.00 |
| 2025-01-22 | 9.00 | 8.98 | -0.09 | -0.99% | 8.88 | 9.30 | 97856 | 8838.69 | 3.87% | 0.00 |
| 2025-01-21 | 9.16 | 9.07 | -0.05 | -0.55% | 8.89 | 9.26 | 111977 | 10104.97 | 4.43% | 0.00 |
| 2025-01-20 | 9.30 | 9.12 | -0.13 | -1.41% | 9.05 | 9.44 | 136076 | 12552.60 | 5.39% | 0.00 |
| 2025-01-17 | 9.58 | 9.25 | -0.47 | -4.84% | 9.10 | 9.62 | 187098 | 17348.87 | 7.40% | 0.00 |
| 2025-01-16 | 9.45 | 9.72 | 0.44 | 4.74% | 9.25 | 10.28 | 202541 | 19599.88 | 8.02% | 1.00 |
| 2025-01-15 | 9.88 | 9.28 | -0.60 | -6.07% | 9.26 | 9.89 | 156867 | 14829.10 | 6.21% | 0.00 |
| 2025-01-14 | 9.42 | 9.88 | 0.87 | 9.66% | 9.13 | 9.88 | 165070 | 15706.31 | 6.53% | 19.00 |
| 2025-01-13 | 9.43 | 9.01 | -0.55 | -5.75% | 8.86 | 9.45 | 151385 | 13758.43 | 5.99% | 1.00 |
| 2025-01-10 | 10.50 | 9.56 | -0.97 | -9.21% | 9.53 | 10.68 | 194054 | 19416.67 | 7.68% | 5.00 |
| 2025-01-09 | 10.49 | 10.53 | 0.02 | 0.19% | 10.39 | 10.78 | 138276 | 14580.20 | 5.47% | 1.00 |
| 2025-01-08 | 10.61 | 10.51 | -0.15 | -1.41% | 10.10 | 10.70 | 178470 | 18615.98 | 7.06% | 0.00 |
| 2025-01-07 | 10.36 | 10.66 | 0.74 | 7.46% | 10.21 | 10.76 | 285029 | 29809.87 | 11.28% | 0.00 |
| 2025-01-06 | 9.21 | 9.92 | 0.62 | 6.67% | 8.55 | 10.06 | 277917 | 26484.15 | 11.00% | 0.00 |
| 2025-01-03 | 10.35 | 9.30 | -1.10 | -10.58% | 9.16 | 10.55 | 251280 | 23995.00 | 9.95% | 0.00 |
| 2025-01-02 | 10.69 | 10.40 | -0.24 | -2.26% | 10.13 | 10.78 | 187839 | 19544.93 | 7.43% | 0.00 |
| 2024-12-31 | 11.06 | 10.64 | -0.58 | -5.17% | 10.60 | 11.21 | 294938 | 31933.35 | 11.67% | 1.00 |
| 2024-12-30 | 10.90 | 11.22 | 0.08 | 0.72% | 10.50 | 11.31 | 473320 | 51751.60 | 18.73% | 0.00 |
| 2024-12-27 | 9.23 | 11.14 | 1.86 | 20.04% | 9.23 | 11.14 | 555418 | 61205.87 | 21.98% | 0.00 |
| 2024-12-26 | 9.00 | 9.28 | 0.17 | 1.87% | 9.00 | 9.43 | 117954 | 10930.80 | 4.67% | 0.00 |
| 2024-12-25 | 10.00 | 9.11 | -1.12 | -10.95% | 8.89 | 10.06 | 182165 | 16877.83 | 7.21% | 10.00 |
| 2024-12-24 | 10.16 | 10.23 | 0.06 | 0.59% | 10.10 | 10.48 | 133939 | 13826.44 | 5.30% | 0.00 |
| 2024-12-23 | 10.67 | 10.17 | -0.58 | -5.40% | 9.91 | 10.89 | 154283 | 15837.81 | 6.11% | 0.00 |
| 2024-12-20 | 10.64 | 10.75 | -0.10 | -0.92% | 10.46 | 11.17 | 203247 | 21795.65 | 8.04% | 0.00 |
| 2024-12-19 | 10.33 | 10.85 | 0.25 | 2.36% | 10.01 | 11.31 | 260307 | 27601.23 | 10.30% | 0.00 |
| 2024-12-18 | 9.99 | 10.60 | 0.37 | 3.62% | 9.80 | 10.66 | 268661 | 27972.58 | 10.63% | 24.00 |
| 2024-12-17 | 9.86 | 10.23 | 0.39 | 3.96% | 9.81 | 10.77 | 226854 | 23190.57 | 8.98% | 10.00 |
| 2024-12-16 | 9.70 | 9.84 | 0.16 | 1.65% | 9.68 | 10.09 | 68537 | 6807.37 | 2.71% | 0.00 |
| 2024-12-13 | 9.86 | 9.68 | -0.24 | -2.42% | 9.68 | 9.96 | 49395 | 4849.32 | 1.95% | 20.00 |
| 2024-12-12 | 9.85 | 9.92 | 0.05 | 0.51% | 9.73 | 9.93 | 51958 | 5110.14 | 2.06% | 0.00 |
| 2024-12-11 | 9.87 | 9.87 | 0.02 | 0.20% | 9.77 | 9.89 | 46557 | 4574.56 | 1.84% | 20.00 |
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。
