| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 9.91 | 9.82 | -0.13 | -1.31% | 9.75 | 9.96 | 34749 | 3417.40 | 2.75% |
| 2025-04-02 | 10.03 | 9.95 | -0.15 | -1.49% | 9.91 | 10.17 | 39220 | 3930.49 | 3.11% |
| 2025-04-01 | 9.89 | 10.10 | 0.36 | 3.70% | 9.85 | 10.30 | 67041 | 6755.07 | 5.31% |
| 2025-03-31 | 9.88 | 9.74 | -0.26 | -2.60% | 9.57 | 9.97 | 54235 | 5254.02 | 4.29% |
| 2025-03-28 | 10.20 | 10.00 | -0.17 | -1.67% | 9.96 | 10.25 | 43988 | 4425.69 | 3.48% |
| 2025-03-27 | 10.36 | 10.17 | -0.19 | -1.83% | 10.01 | 10.40 | 48390 | 4915.34 | 3.83% |
| 2025-03-26 | 10.24 | 10.36 | 0.11 | 1.07% | 10.14 | 10.37 | 48157 | 4964.08 | 3.81% |
| 2025-03-25 | 10.40 | 10.25 | -0.25 | -2.38% | 10.04 | 10.43 | 92505 | 9436.25 | 7.32% |
| 2025-03-24 | 11.13 | 10.50 | -1.15 | -9.87% | 10.49 | 11.21 | 151889 | 16237.82 | 12.03% |
| 2025-03-21 | 11.95 | 11.65 | -0.31 | -2.59% | 11.60 | 11.96 | 48749 | 5710.04 | 3.86% |
| 2025-03-20 | 11.99 | 11.96 | -0.04 | -0.33% | 11.88 | 12.09 | 40394 | 4842.23 | 3.20% |
| 2025-03-19 | 12.21 | 12.00 | -0.22 | -1.80% | 11.96 | 12.21 | 51281 | 6184.00 | 4.06% |
| 2025-03-18 | 12.43 | 12.22 | -0.21 | -1.69% | 12.17 | 12.43 | 60471 | 7407.18 | 4.79% |
| 2025-03-17 | 12.35 | 12.43 | 0.17 | 1.39% | 12.35 | 12.67 | 95848 | 11988.03 | 7.59% |
| 2025-03-14 | 12.03 | 12.26 | 0.24 | 2.00% | 11.90 | 12.27 | 63650 | 7709.96 | 5.04% |
| 2025-03-13 | 12.24 | 12.02 | -0.23 | -1.88% | 11.85 | 12.24 | 54916 | 6588.37 | 4.35% |
| 2025-03-12 | 12.31 | 12.25 | 0.02 | 0.16% | 12.17 | 12.35 | 50222 | 6148.69 | 3.98% |
| 2025-03-11 | 12.15 | 12.23 | 0.08 | 0.66% | 11.96 | 12.25 | 48417 | 5863.46 | 3.83% |
| 2025-03-10 | 12.25 | 12.15 | -0.09 | -0.74% | 12.06 | 12.25 | 49154 | 5965.50 | 3.89% |
| 2025-03-07 | 12.54 | 12.24 | -0.41 | -3.24% | 12.17 | 12.61 | 86632 | 10696.68 | 6.86% |
| 2025-03-06 | 12.25 | 12.65 | 0.47 | 3.86% | 12.18 | 12.76 | 110615 | 13868.37 | 8.76% |
| 2025-03-05 | 12.25 | 12.18 | -0.10 | -0.81% | 11.88 | 12.30 | 69633 | 8385.91 | 5.51% |
| 2025-03-04 | 12.12 | 12.28 | 0.10 | 0.82% | 11.92 | 12.30 | 60933 | 7407.49 | 4.82% |
| 2025-03-03 | 12.30 | 12.18 | 0.10 | 0.83% | 12.06 | 12.45 | 70195 | 8595.45 | 5.56% |
| 2025-02-28 | 12.51 | 12.08 | -0.48 | -3.82% | 12.05 | 12.61 | 78714 | 9688.68 | 6.23% |
| 2025-02-27 | 12.82 | 12.56 | -0.26 | -2.03% | 12.35 | 13.15 | 98934 | 12538.57 | 7.83% |
| 2025-02-26 | 13.36 | 12.82 | -0.38 | -2.88% | 12.72 | 13.48 | 123843 | 15919.84 | 9.81% |
| 2025-02-25 | 12.80 | 13.20 | 0.42 | 3.29% | 12.80 | 13.48 | 175625 | 23208.64 | 13.91% |
| 2025-02-24 | 12.05 | 12.78 | -0.61 | -4.56% | 12.05 | 12.94 | 152866 | 19216.77 | 12.10% |
| 2025-02-21 | 13.12 | 13.39 | 0.27 | 2.06% | 12.75 | 13.42 | 107097 | 14058.66 | 8.48% |
| 2025-02-20 | 13.15 | 13.12 | -0.11 | -0.83% | 12.94 | 13.28 | 70310 | 9196.36 | 5.57% |
| 2025-02-19 | 13.23 | 13.23 | 0.08 | 0.61% | 13.02 | 13.39 | 79310 | 10454.62 | 6.28% |
| 2025-02-18 | 13.77 | 13.15 | -0.62 | -4.50% | 13.00 | 13.80 | 109073 | 14514.45 | 8.64% |
| 2025-02-17 | 13.74 | 13.77 | 0.11 | 0.81% | 13.55 | 13.94 | 107696 | 14819.94 | 8.53% |
| 2025-02-14 | 13.57 | 13.66 | 0.09 | 0.66% | 13.24 | 13.83 | 117495 | 15956.36 | 9.30% |
| 2025-02-13 | 14.01 | 13.57 | -0.43 | -3.07% | 13.54 | 14.12 | 141273 | 19359.71 | 11.19% |
| 2025-02-12 | 13.67 | 14.00 | 0.30 | 2.19% | 13.45 | 14.18 | 183710 | 25606.84 | 14.55% |
| 2025-02-11 | 14.25 | 13.70 | -0.27 | -1.93% | 13.67 | 14.59 | 270322 | 37910.68 | 21.41% |
| 2025-02-10 | 12.95 | 13.97 | 1.27 | 10.00% | 12.60 | 13.97 | 194050 | 25961.08 | 15.37% |
| 2025-02-07 | 11.88 | 12.70 | 0.82 | 6.90% | 11.80 | 13.07 | 220911 | 27787.37 | 17.49% |
| 2025-02-06 | 11.62 | 11.88 | 0.43 | 3.76% | 11.56 | 12.17 | 217442 | 25702.42 | 17.22% |
| 2025-02-05 | 10.65 | 11.45 | 1.04 | 9.99% | 10.62 | 11.45 | 100505 | 11211.92 | 7.96% |
| 2025-01-27 | 10.58 | 10.41 | -0.12 | -1.14% | 10.35 | 10.77 | 69210 | 7292.50 | 5.48% |
| 2025-01-24 | 10.50 | 10.53 | -0.07 | -0.66% | 10.35 | 10.68 | 86430 | 9063.25 | 6.84% |
| 2025-01-23 | 10.83 | 10.60 | -0.20 | -1.85% | 10.58 | 11.29 | 123122 | 13477.81 | 9.75% |
| 2025-01-22 | 11.09 | 10.80 | -0.65 | -5.68% | 10.70 | 11.20 | 143338 | 15564.56 | 11.35% |
| 2025-01-21 | 11.25 | 11.45 | -0.52 | -4.34% | 11.25 | 11.82 | 209233 | 23846.12 | 16.57% |
| 2025-01-20 | 11.97 | 11.97 | -1.33 | -10.00% | 11.97 | 11.97 | 44590 | 5337.42 | 3.53% |
| 2025-01-17 | 13.48 | 13.30 | -0.29 | -2.13% | 13.19 | 13.54 | 69347 | 9234.54 | 5.49% |
| 2025-01-16 | 13.56 | 13.59 | 0.17 | 1.27% | 13.36 | 13.84 | 95929 | 13061.74 | 7.60% |
| 2025-01-15 | 13.57 | 13.42 | 0.22 | 1.67% | 13.28 | 13.90 | 117410 | 15851.09 | 9.30% |
| 2025-01-14 | 12.53 | 13.20 | 0.73 | 5.85% | 12.53 | 13.20 | 78520 | 10166.84 | 6.22% |
| 2025-01-13 | 12.39 | 12.47 | -0.04 | -0.32% | 11.87 | 12.51 | 69987 | 8609.92 | 5.54% |
| 2025-01-10 | 13.26 | 12.51 | -0.75 | -5.66% | 12.50 | 13.36 | 82023 | 10586.43 | 6.49% |
| 2025-01-09 | 13.36 | 13.26 | -0.14 | -1.04% | 13.21 | 13.53 | 82884 | 11092.73 | 6.56% |
| 2025-01-08 | 13.03 | 13.40 | 0.29 | 2.21% | 12.89 | 13.48 | 99782 | 13223.12 | 7.90% |
| 2025-01-07 | 12.65 | 13.11 | 0.59 | 4.71% | 12.65 | 13.12 | 86097 | 11096.68 | 6.82% |
| 2025-01-06 | 12.40 | 12.52 | -0.28 | -2.19% | 12.10 | 12.93 | 84810 | 10611.13 | 6.72% |
| 2025-01-03 | 14.20 | 12.80 | -1.38 | -9.73% | 12.76 | 14.40 | 123930 | 16492.74 | 9.81% |
| 2025-01-02 | 13.73 | 14.18 | 0.34 | 2.46% | 13.33 | 14.39 | 119760 | 16798.70 | 9.48% |
| 2024-12-31 | 13.75 | 13.84 | 0.09 | 0.65% | 13.55 | 14.47 | 120978 | 16882.95 | 9.58% |
| 2024-12-30 | 14.27 | 13.75 | -0.73 | -5.04% | 13.70 | 14.49 | 114387 | 15896.95 | 9.06% |
| 2024-12-27 | 14.59 | 14.48 | -1.05 | -6.76% | 14.30 | 15.27 | 177322 | 26238.56 | 14.04% |
| 2024-12-26 | 13.17 | 15.53 | 0.90 | 6.15% | 13.17 | 16.00 | 302881 | 43715.23 | 23.98% |
| 2024-12-25 | 14.63 | 14.63 | -1.62 | -9.97% | 14.63 | 14.63 | 35453 | 5186.77 | 2.81% |
| 2024-12-24 | 16.25 | 16.25 | -1.80 | -9.97% | 16.25 | 16.58 | 63387 | 10312.52 | 5.02% |
| 2024-12-23 | 18.11 | 18.05 | -2.01 | -10.02% | 18.05 | 19.41 | 252984 | 46647.25 | 20.03% |
| 2024-12-20 | 19.62 | 20.06 | -0.57 | -2.76% | 19.28 | 20.59 | 319186 | 63820.19 | 25.27% |
| 2024-12-19 | 18.75 | 20.63 | 1.88 | 10.03% | 18.74 | 20.63 | 366653 | 75193.77 | 29.03% |
| 2024-12-18 | 18.37 | 18.75 | 0.20 | 1.08% | 17.18 | 19.12 | 143820 | 25831.55 | 11.39% |
| 2024-12-17 | 20.00 | 18.55 | -2.01 | -9.78% | 18.50 | 20.19 | 166664 | 32201.35 | 13.20% |
| 2024-12-16 | 19.88 | 20.56 | 0.51 | 2.54% | 19.40 | 20.70 | 237036 | 48054.93 | 18.77% |
| 2024-12-13 | 20.03 | 20.05 | 0.02 | 0.10% | 19.65 | 20.84 | 351013 | 71084.98 | 27.79% |
| 2024-12-12 | 18.35 | 20.03 | 1.82 | 9.99% | 18.30 | 20.03 | 143055 | 28329.17 | 11.33% |
| 2024-12-11 | 18.12 | 18.21 | 0.03 | 0.17% | 18.05 | 18.28 | 41488 | 7536.72 | 3.29% |
| 2024-12-10 | 18.66 | 18.18 | -0.05 | -0.27% | 18.13 | 18.75 | 62955 | 11568.33 | 4.99% |
| 2024-12-09 | 18.40 | 18.23 | -0.26 | -1.41% | 17.92 | 18.49 | 56127 | 10209.23 | 4.44% |
| 2024-12-06 | 18.45 | 18.49 | 0.18 | 0.98% | 18.35 | 18.77 | 62894 | 11665.75 | 4.98% |
| 2024-12-05 | 18.18 | 18.31 | 0.02 | 0.11% | 18.10 | 18.46 | 58114 | 10639.45 | 4.60% |
| 2024-12-04 | 19.01 | 18.29 | -0.85 | -4.44% | 18.20 | 19.02 | 103977 | 19275.32 | 8.23% |
国华网安(000004)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。
