| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 8.42 | 8.63 | 0.15 | 1.77% | 8.42 | 8.69 | 33027 | 2843.09 | 1.31% | 0.00 |
| 2025-05-28 | 8.60 | 8.48 | -0.09 | -1.05% | 8.44 | 8.71 | 26786 | 2283.16 | 1.06% | 0.00 |
| 2025-05-27 | 8.53 | 8.57 | 0.00 | 0.00% | 8.43 | 8.61 | 22366 | 1910.08 | 0.89% | 0.00 |
| 2025-05-26 | 8.46 | 8.57 | 0.15 | 1.78% | 8.35 | 8.57 | 26007 | 2212.83 | 1.03% | 0.00 |
| 2025-05-23 | 8.58 | 8.42 | -0.11 | -1.29% | 8.39 | 8.65 | 39714 | 3383.39 | 1.57% | 0.00 |
| 2025-05-22 | 8.71 | 8.53 | -0.16 | -1.84% | 8.51 | 8.84 | 40490 | 3504.25 | 1.60% | 0.00 |
| 2025-05-21 | 8.85 | 8.69 | -0.16 | -1.81% | 8.63 | 8.85 | 33768 | 2942.61 | 1.34% | 0.00 |
| 2025-05-20 | 8.76 | 8.85 | 0.14 | 1.61% | 8.66 | 8.85 | 36689 | 3226.88 | 1.45% | 0.00 |
| 2025-05-19 | 8.65 | 8.71 | 0.10 | 1.16% | 8.52 | 8.76 | 31677 | 2742.96 | 1.25% | 0.00 |
| 2025-05-16 | 8.51 | 8.61 | 0.07 | 0.82% | 8.51 | 8.75 | 37032 | 3204.74 | 1.47% | 0.00 |
| 2025-05-15 | 8.67 | 8.54 | -0.15 | -1.73% | 8.54 | 8.71 | 42410 | 3645.71 | 1.68% | 0.00 |
| 2025-05-14 | 8.71 | 8.69 | -0.08 | -0.91% | 8.58 | 8.80 | 31770 | 2763.41 | 1.26% | 0.00 |
| 2025-05-13 | 8.86 | 8.77 | 0.00 | 0.00% | 8.73 | 8.96 | 30469 | 2686.43 | 1.21% | 0.00 |
| 2025-05-12 | 8.80 | 8.77 | 0.06 | 0.69% | 8.67 | 8.89 | 21156 | 1851.26 | 0.84% | 0.00 |
| 2025-05-09 | 8.80 | 8.71 | -0.13 | -1.47% | 8.69 | 8.86 | 26215 | 2292.06 | 1.04% | 0.00 |
| 2025-05-08 | 8.59 | 8.84 | 0.21 | 2.43% | 8.59 | 8.85 | 39172 | 3436.77 | 1.55% | 0.00 |
| 2025-05-07 | 8.74 | 8.63 | -0.03 | -0.35% | 8.56 | 8.85 | 33158 | 2880.66 | 1.31% | 0.00 |
| 2025-05-06 | 8.60 | 8.66 | 0.22 | 2.61% | 8.49 | 8.70 | 47387 | 4090.05 | 1.88% | 0.00 |
| 2025-04-30 | 8.32 | 8.44 | 0.11 | 1.32% | 8.27 | 8.73 | 57746 | 4934.10 | 2.29% | 0.00 |
| 2025-04-29 | 8.10 | 8.33 | 0.22 | 2.71% | 8.02 | 8.33 | 49126 | 4039.44 | 1.94% | 0.00 |
| 2025-04-28 | 8.07 | 8.11 | 0.04 | 0.50% | 7.90 | 8.19 | 38296 | 3081.05 | 1.52% | 0.00 |
| 2025-04-25 | 8.15 | 8.07 | -0.01 | -0.12% | 8.03 | 8.20 | 34480 | 2799.66 | 1.36% | 0.00 |
| 2025-04-24 | 8.14 | 8.08 | -0.13 | -1.58% | 8.00 | 8.26 | 44563 | 3610.05 | 1.76% | 0.00 |
| 2025-04-23 | 8.09 | 8.21 | 0.22 | 2.75% | 8.02 | 8.24 | 42399 | 3469.63 | 1.68% | 0.00 |
| 2025-04-22 | 8.00 | 7.99 | 0.01 | 0.13% | 7.92 | 8.03 | 23609 | 1883.14 | 0.93% | 0.00 |
| 2025-04-21 | 7.84 | 7.98 | 0.14 | 1.79% | 7.75 | 8.01 | 35004 | 2783.22 | 1.39% | 0.00 |
| 2025-04-18 | 7.85 | 7.84 | -0.01 | -0.13% | 7.72 | 7.91 | 28742 | 2247.59 | 1.14% | 0.00 |
| 2025-04-17 | 7.83 | 7.85 | 0.02 | 0.26% | 7.74 | 7.98 | 36994 | 2921.52 | 1.46% | 0.00 |
| 2025-04-16 | 7.91 | 7.83 | -0.13 | -1.63% | 7.67 | 8.02 | 39827 | 3114.65 | 1.58% | 0.00 |
| 2025-04-15 | 8.03 | 7.96 | 0.05 | 0.63% | 7.84 | 8.06 | 31050 | 2462.88 | 1.23% | 0.00 |
| 2025-04-14 | 7.87 | 7.91 | 0.21 | 2.73% | 7.84 | 8.13 | 43419 | 3446.70 | 1.72% | 0.00 |
| 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 |
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。
