| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 63.53 | 62.06 | -1.47 | -2.31% | 61.60 | 64.26 | 8671 | 5434.28 | 1.32% | 0.00 |
| 2026-02-03 | 61.89 | 63.53 | 1.66 | 2.68% | 61.89 | 64.42 | 9903 | 6249.53 | 1.50% | 0.00 |
| 2026-02-02 | 62.54 | 61.87 | -1.66 | -2.61% | 61.25 | 64.64 | 11967 | 7518.95 | 1.82% | 0.00 |
| 2026-01-30 | 62.57 | 63.53 | 0.86 | 1.37% | 61.16 | 64.43 | 10449 | 6572.73 | 1.59% | 0.00 |
| 2026-01-29 | 64.00 | 62.67 | -1.98 | -3.06% | 62.65 | 65.19 | 12412 | 7915.48 | 1.88% | 0.00 |
| 2026-01-28 | 67.70 | 64.65 | -3.03 | -4.48% | 63.75 | 67.70 | 15967 | 10365.37 | 2.42% | 0.00 |
| 2026-01-27 | 66.56 | 67.68 | 0.79 | 1.18% | 65.11 | 68.05 | 12234 | 8151.72 | 1.86% | 0.00 |
| 2026-01-26 | 72.18 | 66.89 | -5.29 | -7.33% | 65.63 | 72.19 | 24657 | 16838.99 | 3.74% | 0.00 |
| 2026-01-23 | 67.71 | 72.18 | 4.57 | 6.76% | 67.70 | 74.00 | 28887 | 20656.00 | 4.39% | 6.00 |
| 2026-01-22 | 67.35 | 67.61 | 0.70 | 1.05% | 65.60 | 67.70 | 17257 | 11540.18 | 2.62% | 0.00 |
| 2026-01-21 | 65.02 | 66.91 | 1.43 | 2.18% | 64.50 | 67.49 | 15314 | 10119.93 | 2.33% | 0.00 |
| 2026-01-20 | 67.51 | 65.48 | -1.64 | -2.44% | 64.82 | 67.87 | 22889 | 15023.31 | 3.48% | 0.00 |
| 2026-01-19 | 68.76 | 67.12 | -1.48 | -2.16% | 67.01 | 71.96 | 28178 | 19363.32 | 4.28% | 1.00 |
| 2026-01-16 | 72.58 | 68.60 | -4.02 | -5.54% | 66.68 | 72.75 | 42201 | 29010.10 | 6.41% | 0.00 |
| 2026-01-15 | 68.35 | 72.62 | 5.54 | 8.26% | 67.11 | 74.88 | 42876 | 30887.19 | 6.51% | 0.00 |
| 2026-01-14 | 64.98 | 67.08 | 3.98 | 6.31% | 63.20 | 68.99 | 39317 | 26045.44 | 5.97% | 0.00 |
| 2026-01-13 | 64.57 | 63.10 | -0.33 | -0.52% | 61.48 | 64.88 | 33677 | 21110.45 | 5.11% | 1.00 |
| 2026-01-12 | 58.80 | 63.43 | 5.60 | 9.68% | 58.80 | 65.00 | 49113 | 30583.78 | 7.46% | 0.00 |
| 2026-01-09 | 58.58 | 57.83 | -0.75 | -1.28% | 56.62 | 62.31 | 47497 | 28070.75 | 7.21% | 0.00 |
| 2026-01-08 | 54.90 | 58.58 | 3.25 | 5.87% | 54.24 | 59.50 | 45798 | 26368.11 | 6.95% | 1.00 |
| 2026-01-07 | 53.57 | 55.33 | 1.35 | 2.50% | 52.00 | 55.35 | 38564 | 20858.23 | 5.86% | 0.00 |
| 2026-01-06 | 53.51 | 53.98 | -0.55 | -1.01% | 53.05 | 54.23 | 38075 | 20378.73 | 5.78% | 2.00 |
| 2026-01-05 | 56.28 | 54.53 | -3.38 | -5.84% | 52.81 | 56.80 | 52680 | 28445.12 | 8.00% | 2.00 |
| 2025-12-31 | 59.48 | 57.91 | -3.70 | -6.01% | 56.68 | 61.50 | 57595 | 33507.78 | 8.74% | 0.00 |
| 2025-12-30 | 59.45 | 61.61 | 3.27 | 5.61% | 57.96 | 63.30 | 92380 | 56198.70 | 14.03% | 5.00 |
| 2025-12-29 | 49.50 | 58.34 | 9.72 | 19.99% | 49.50 | 58.34 | 53768 | 31013.88 | 8.16% | 0.00 |
| 2025-12-26 | 48.05 | 48.62 | 0.87 | 1.82% | 47.46 | 49.77 | 15301 | 7457.49 | 2.32% | 0.00 |
| 2025-12-25 | 48.29 | 47.75 | -0.49 | -1.02% | 47.28 | 48.45 | 4725 | 2253.03 | 0.72% | 0.00 |
| 2025-12-24 | 47.42 | 48.24 | 0.81 | 1.71% | 47.37 | 48.45 | 6641 | 3183.63 | 1.01% | 0.00 |
| 2025-12-23 | 47.50 | 47.43 | 0.36 | 0.76% | 46.90 | 47.83 | 4669 | 2210.33 | 0.71% | 0.00 |
| 2025-12-22 | 47.86 | 47.07 | -0.96 | -2.00% | 46.97 | 49.09 | 7132 | 3381.32 | 1.08% | 0.00 |
| 2025-12-19 | 46.81 | 48.03 | 1.23 | 2.63% | 46.81 | 49.49 | 7225 | 3494.74 | 1.10% | 0.00 |
| 2025-12-18 | 47.02 | 46.80 | -0.52 | -1.10% | 46.76 | 47.92 | 7497 | 3540.41 | 1.14% | 0.00 |
| 2025-12-17 | 48.62 | 47.32 | -1.51 | -3.09% | 46.60 | 49.00 | 10214 | 4852.92 | 1.55% | 0.00 |
| 2025-12-16 | 49.03 | 48.83 | -0.24 | -0.49% | 48.38 | 51.97 | 17251 | 8631.61 | 2.62% | 0.00 |
| 2025-12-15 | 45.75 | 49.07 | 3.32 | 7.26% | 45.75 | 49.50 | 15552 | 7510.79 | 2.36% | 0.00 |
| 2025-12-12 | 45.30 | 45.75 | 0.13 | 0.28% | 45.30 | 46.31 | 4433 | 2036.32 | 0.67% | 0.00 |
| 2025-12-11 | 47.54 | 45.62 | -1.78 | -3.76% | 45.60 | 47.54 | 6056 | 2806.06 | 0.92% | 0.00 |
| 2025-12-10 | 47.21 | 47.40 | -0.01 | -0.02% | 46.84 | 47.62 | 2946 | 1390.87 | 0.45% | 0.00 |
| 2025-12-09 | 48.03 | 47.41 | -0.63 | -1.31% | 47.20 | 48.29 | 3956 | 1889.35 | 0.60% | 0.00 |
| 2025-12-08 | 48.13 | 48.04 | -0.07 | -0.15% | 47.00 | 49.80 | 7245 | 3490.28 | 1.10% | 0.00 |
| 2025-12-05 | 47.27 | 48.11 | 0.96 | 2.04% | 46.52 | 48.48 | 5213 | 2487.07 | 0.79% | 0.00 |
| 2025-12-04 | 48.03 | 47.15 | -0.95 | -1.98% | 46.71 | 48.19 | 5603 | 2640.80 | 0.85% | 0.00 |
| 2025-12-03 | 48.81 | 48.10 | -0.71 | -1.45% | 47.67 | 49.52 | 6300 | 3049.96 | 0.96% | 0.00 |
| 2025-12-02 | 49.25 | 48.81 | -0.86 | -1.73% | 48.36 | 49.81 | 6018 | 2940.49 | 0.91% | 0.00 |
| 2025-12-01 | 50.80 | 49.67 | -1.16 | -2.28% | 48.93 | 50.96 | 11641 | 5778.74 | 1.77% | 0.00 |
| 2025-11-28 | 48.78 | 50.83 | 2.42 | 5.00% | 48.05 | 51.70 | 19291 | 9754.04 | 2.93% | 1.00 |
| 2025-11-27 | 47.20 | 48.41 | 0.56 | 1.17% | 47.20 | 50.19 | 8424 | 4135.45 | 1.28% | 0.00 |
| 2025-11-26 | 48.62 | 47.85 | -0.52 | -1.08% | 47.13 | 48.62 | 6100 | 2923.78 | 0.93% | 0.00 |
| 2025-11-25 | 46.80 | 48.37 | 1.57 | 3.35% | 46.44 | 48.80 | 8052 | 3847.73 | 1.22% | 0.00 |
| 2025-11-24 | 47.13 | 46.80 | 0.17 | 0.36% | 46.30 | 48.02 | 8145 | 3837.56 | 1.24% | 0.00 |
| 2025-11-21 | 51.12 | 46.63 | -4.59 | -8.96% | 46.50 | 51.12 | 19151 | 9247.94 | 2.91% | 0.00 |
| 2025-11-20 | 48.35 | 51.22 | 3.40 | 7.11% | 48.08 | 51.89 | 23223 | 11683.64 | 3.53% | 0.00 |
| 2025-11-19 | 49.08 | 47.82 | -1.26 | -2.57% | 47.52 | 50.90 | 14831 | 7297.12 | 2.25% | 0.00 |
| 2025-11-18 | 48.66 | 49.08 | 0.42 | 0.86% | 47.50 | 50.50 | 17965 | 8909.37 | 2.73% | 0.00 |
| 2025-11-17 | 48.47 | 48.66 | 0.96 | 2.01% | 47.00 | 48.78 | 15090 | 7215.36 | 2.29% | 0.00 |
| 2025-11-14 | 44.76 | 47.70 | 2.87 | 6.40% | 44.50 | 48.50 | 17632 | 8361.11 | 2.68% | 0.00 |
| 2025-11-13 | 43.57 | 44.83 | 1.37 | 3.15% | 43.03 | 44.97 | 7996 | 3526.76 | 1.21% | 0.00 |
| 2025-11-12 | 42.77 | 43.46 | 0.69 | 1.61% | 42.40 | 43.88 | 7711 | 3321.62 | 1.17% | 0.00 |
| 2025-11-11 | 43.72 | 42.77 | -0.95 | -2.17% | 42.15 | 44.20 | 6826 | 2934.95 | 1.04% | 0.00 |
| 2025-11-10 | 43.98 | 43.72 | 0.00 | 0.00% | 43.00 | 44.24 | 4632 | 2023.09 | 0.70% | 0.00 |
| 2025-11-07 | 44.81 | 43.72 | -0.76 | -1.71% | 43.58 | 44.85 | 6906 | 3038.20 | 1.05% | 0.00 |
| 2025-11-06 | 43.72 | 44.48 | 0.90 | 2.07% | 43.24 | 44.60 | 5866 | 2576.05 | 0.89% | 0.00 |
| 2025-11-05 | 43.00 | 43.58 | -0.02 | -0.05% | 42.90 | 43.78 | 5402 | 2347.68 | 0.82% | 0.00 |
| 2025-11-04 | 45.40 | 43.60 | -1.60 | -3.54% | 43.10 | 45.99 | 9786 | 4320.06 | 1.49% | 0.00 |
| 2025-11-03 | 48.58 | 45.20 | -2.16 | -4.56% | 44.88 | 48.58 | 13209 | 6032.17 | 2.01% | 0.00 |
| 2025-10-31 | 45.85 | 47.36 | 1.51 | 3.29% | 45.85 | 47.80 | 10613 | 5008.06 | 1.61% | 0.00 |
| 2025-10-30 | 47.57 | 45.85 | -1.75 | -3.68% | 45.75 | 47.99 | 7802 | 3630.69 | 1.18% | 0.00 |
| 2025-10-29 | 48.65 | 47.60 | -1.15 | -2.36% | 47.21 | 48.66 | 8366 | 3988.79 | 1.27% | 0.00 |
| 2025-10-28 | 47.90 | 48.75 | 0.85 | 1.77% | 47.44 | 49.65 | 12179 | 5932.44 | 1.85% | 0.00 |
| 2025-10-27 | 46.64 | 47.90 | 1.49 | 3.21% | 46.54 | 48.97 | 12747 | 6084.62 | 1.94% | 0.00 |
| 2025-10-24 | 46.08 | 46.41 | 0.71 | 1.55% | 45.45 | 46.58 | 7345 | 3373.84 | 1.12% | 0.00 |
| 2025-10-23 | 44.81 | 45.70 | 0.70 | 1.56% | 44.46 | 45.99 | 6748 | 3055.22 | 1.02% | 0.00 |
| 2025-10-22 | 45.37 | 45.00 | -0.50 | -1.10% | 44.77 | 46.17 | 6444 | 2929.26 | 0.98% | 0.00 |
| 2025-10-21 | 45.00 | 45.50 | 0.57 | 1.27% | 44.77 | 45.67 | 6731 | 3038.91 | 1.02% | 0.00 |
| 2025-10-20 | 45.39 | 44.93 | -0.05 | -0.11% | 44.58 | 46.56 | 8183 | 3719.74 | 1.24% | 0.00 |
| 2025-10-17 | 45.14 | 44.98 | 0.06 | 0.13% | 44.45 | 45.45 | 6438 | 2894.05 | 0.98% | 0.00 |
| 2025-10-16 | 45.54 | 44.92 | -0.54 | -1.19% | 44.68 | 46.50 | 6590 | 2976.83 | 1.00% | 0.00 |
| 2025-10-15 | 44.77 | 45.46 | 0.91 | 2.04% | 44.11 | 46.23 | 7696 | 3486.95 | 1.17% | 0.00 |
| 2025-10-14 | 48.35 | 44.55 | -0.67 | -1.48% | 44.38 | 48.35 | 12167 | 5577.41 | 1.85% | 0.00 |
和顺科技(301237)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。
