| 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 | 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 |
| 2025-10-13 | 44.53 | 45.22 | 0.10 | 0.22% | 42.21 | 45.79 | 12478 | 5578.27 | 1.89% | 0.00 |
| 2025-10-10 | 47.04 | 45.12 | -1.79 | -3.82% | 44.69 | 47.79 | 18569 | 8507.43 | 2.82% | 0.00 |
| 2025-10-09 | 47.73 | 46.91 | -0.41 | -0.87% | 45.50 | 48.50 | 12040 | 5698.78 | 1.83% | 0.00 |
| 2025-09-30 | 50.14 | 47.32 | -1.94 | -3.94% | 46.00 | 50.14 | 18756 | 8842.30 | 2.85% | 0.00 |
| 2025-09-29 | 52.00 | 49.26 | -2.24 | -4.35% | 46.49 | 52.00 | 24500 | 12003.74 | 3.72% | 0.00 |
| 2025-09-26 | 52.31 | 51.50 | -1.31 | -2.48% | 51.50 | 53.49 | 13019 | 6824.00 | 1.98% | 0.00 |
| 2025-09-25 | 51.72 | 52.81 | 0.79 | 1.52% | 51.16 | 53.72 | 20378 | 10762.58 | 3.09% | 0.00 |
| 2025-09-24 | 50.00 | 52.02 | 2.24 | 4.50% | 49.30 | 53.53 | 24769 | 12848.05 | 3.76% | 0.00 |
| 2025-09-23 | 47.53 | 49.78 | 2.08 | 4.36% | 47.47 | 49.98 | 25114 | 12255.36 | 3.81% | 0.00 |
| 2025-09-22 | 46.03 | 47.70 | 1.50 | 3.25% | 45.87 | 48.07 | 15543 | 7318.78 | 3.96% | 0.00 |
| 2025-09-19 | 47.22 | 46.20 | -0.36 | -0.77% | 45.81 | 47.92 | 17592 | 8200.54 | 4.48% | 0.00 |
| 2025-09-18 | 46.81 | 46.56 | -1.30 | -2.72% | 46.11 | 48.76 | 22279 | 10596.89 | 5.68% | 0.00 |
| 2025-09-17 | 44.63 | 47.86 | 3.23 | 7.24% | 44.61 | 50.90 | 29165 | 14211.39 | 7.43% | 0.00 |
| 2025-09-16 | 42.82 | 44.63 | 1.59 | 3.69% | 42.51 | 44.85 | 15363 | 6756.20 | 3.91% | 0.00 |
| 2025-09-15 | 42.76 | 43.04 | 0.39 | 0.91% | 41.82 | 43.12 | 8892 | 3779.35 | 2.27% | 0.00 |
| 2025-09-12 | 43.41 | 42.65 | -0.75 | -1.73% | 42.50 | 44.33 | 10973 | 4732.84 | 2.80% | 0.00 |
| 2025-09-11 | 42.43 | 43.40 | 1.08 | 2.55% | 41.70 | 44.00 | 18270 | 7863.97 | 4.65% | 0.00 |
| 2025-09-10 | 42.18 | 42.32 | 0.14 | 0.33% | 41.48 | 42.99 | 13054 | 5504.41 | 3.33% | 0.00 |
| 2025-09-09 | 43.00 | 42.18 | -0.56 | -1.31% | 41.88 | 43.05 | 13704 | 5804.38 | 3.49% | 0.00 |
| 2025-09-08 | 40.04 | 42.74 | 3.14 | 7.93% | 38.68 | 43.42 | 26064 | 10910.85 | 6.64% | 0.00 |
| 2025-09-05 | 38.00 | 39.60 | 1.95 | 5.18% | 37.35 | 39.65 | 17454 | 6776.28 | 4.45% | 0.00 |
| 2025-09-04 | 38.07 | 37.65 | -0.04 | -0.11% | 37.04 | 38.76 | 13962 | 5316.19 | 3.56% | 0.00 |
| 2025-09-03 | 38.60 | 37.69 | -0.58 | -1.52% | 37.60 | 39.60 | 14014 | 5383.30 | 3.57% | 0.00 |
| 2025-09-02 | 38.54 | 38.27 | -0.14 | -0.36% | 37.61 | 39.50 | 12041 | 4636.01 | 3.07% | 0.00 |
| 2025-09-01 | 39.00 | 38.41 | 0.54 | 1.43% | 37.90 | 39.35 | 12083 | 4667.95 | 3.08% | 0.00 |
| 2025-08-29 | 37.28 | 37.87 | 0.85 | 2.30% | 36.62 | 38.45 | 11818 | 4463.77 | 3.01% | 0.00 |
| 2025-08-28 | 37.36 | 37.02 | -0.48 | -1.28% | 36.10 | 38.59 | 17535 | 6533.60 | 4.47% | 0.00 |
| 2025-08-27 | 39.50 | 37.50 | -1.95 | -4.94% | 37.31 | 40.45 | 15236 | 5883.92 | 3.88% | 0.00 |
| 2025-08-26 | 39.90 | 39.45 | -0.34 | -0.85% | 39.27 | 40.09 | 10399 | 4116.09 | 2.65% | 0.00 |
| 2025-08-25 | 40.31 | 39.79 | -0.13 | -0.33% | 39.21 | 40.54 | 12988 | 5184.65 | 3.31% | 0.00 |
| 2025-08-22 | 41.21 | 39.92 | -1.33 | -3.22% | 39.86 | 41.49 | 15002 | 6053.32 | 3.82% | 6.00 |
| 2025-08-21 | 39.64 | 41.25 | 1.67 | 4.22% | 39.60 | 41.80 | 18138 | 7407.40 | 4.62% | 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。
