| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 10.46 | 10.33 | -0.09 | -0.86% | 10.29 | 10.58 | 836523 | 87210.20 | 2.88% |
| 2025-03-31 | 10.30 | 10.42 | 0.00 | 0.00% | 10.00 | 10.48 | 1143920 | 117067.49 | 3.93% |
| 2025-03-28 | 10.50 | 10.42 | -0.10 | -0.95% | 10.40 | 10.66 | 653216 | 68614.79 | 2.25% |
| 2025-03-27 | 10.57 | 10.52 | -0.05 | -0.47% | 10.43 | 10.64 | 772721 | 81595.98 | 2.66% |
| 2025-03-26 | 10.56 | 10.57 | 0.01 | 0.09% | 10.54 | 10.73 | 729120 | 77407.45 | 2.51% |
| 2025-03-25 | 10.98 | 10.56 | -0.27 | -2.49% | 10.51 | 11.00 | 1014488 | 108583.77 | 3.49% |
| 2025-03-24 | 11.18 | 10.83 | -0.38 | -3.39% | 10.59 | 11.25 | 1586771 | 172290.19 | 5.46% |
| 2025-03-21 | 11.63 | 11.21 | -0.53 | -4.51% | 11.19 | 11.70 | 1602838 | 182583.75 | 5.51% |
| 2025-03-20 | 11.74 | 11.74 | -0.16 | -1.34% | 11.65 | 12.04 | 1424918 | 168763.50 | 4.90% |
| 2025-03-19 | 11.82 | 11.90 | -0.03 | -0.25% | 11.79 | 12.13 | 1216456 | 145356.28 | 4.18% |
| 2025-03-18 | 11.97 | 11.93 | 0.03 | 0.25% | 11.86 | 12.19 | 1425088 | 170864.11 | 4.90% |
| 2025-03-17 | 11.99 | 11.90 | -0.06 | -0.50% | 11.77 | 12.05 | 1255412 | 149292.58 | 4.32% |
| 2025-03-14 | 11.84 | 11.96 | 0.06 | 0.50% | 11.68 | 12.05 | 1717306 | 204413.53 | 5.91% |
| 2025-03-13 | 12.51 | 11.90 | -0.79 | -6.23% | 11.81 | 12.52 | 2659928 | 321803.66 | 9.15% |
| 2025-03-12 | 13.10 | 12.69 | -0.21 | -1.63% | 12.69 | 13.10 | 2950548 | 380379.62 | 10.15% |
| 2025-03-11 | 12.17 | 12.90 | 0.13 | 1.02% | 12.16 | 12.98 | 2800958 | 353028.47 | 9.63% |
| 2025-03-10 | 13.10 | 12.77 | 0.22 | 1.75% | 12.74 | 13.54 | 4099957 | 535679.38 | 14.10% |
| 2025-03-07 | 12.50 | 12.55 | 0.01 | 0.08% | 12.33 | 13.15 | 4056454 | 512799.78 | 13.95% |
| 2025-03-06 | 12.20 | 12.54 | 0.36 | 2.96% | 12.02 | 12.99 | 4221058 | 526310.94 | 14.52% |
| 2025-03-05 | 11.65 | 12.18 | 0.53 | 4.55% | 11.48 | 12.38 | 3740168 | 444386.09 | 12.86% |
| 2025-03-04 | 11.22 | 11.65 | 0.27 | 2.37% | 11.22 | 11.70 | 2144375 | 247599.48 | 7.37% |
| 2025-03-03 | 11.66 | 11.38 | -0.28 | -2.40% | 11.21 | 11.76 | 2513107 | 287406.00 | 8.64% |
| 2025-02-28 | 12.56 | 11.66 | -1.30 | -10.03% | 11.66 | 12.56 | 4002440 | 475596.19 | 13.76% |
| 2025-02-27 | 12.75 | 12.96 | 0.36 | 2.86% | 12.26 | 13.20 | 5228199 | 667592.19 | 17.98% |
| 2025-02-26 | 13.16 | 12.60 | -0.56 | -4.26% | 12.52 | 13.29 | 5074848 | 647996.25 | 17.45% |
| 2025-02-25 | 13.67 | 13.16 | -1.26 | -8.74% | 12.98 | 14.05 | 6973264 | 933855.25 | 23.98% |
| 2025-02-24 | 14.00 | 14.42 | 0.47 | 3.37% | 13.60 | 14.89 | 7311718 | 1041398.06 | 25.14% |
| 2025-02-21 | 13.59 | 13.95 | 0.23 | 1.68% | 12.56 | 15.08 | 9375234 | 1284245.88 | 32.24% |
| 2025-02-20 | 12.88 | 13.72 | 1.25 | 10.02% | 12.86 | 13.72 | 9379793 | 1255896.50 | 32.26% |
| 2025-02-19 | 12.36 | 12.47 | 1.13 | 9.96% | 11.51 | 12.47 | 9228501 | 1124826.88 | 31.74% |
| 2025-02-18 | 11.34 | 11.34 | 1.03 | 9.99% | 11.34 | 11.34 | 225837 | 25609.86 | 0.78% |
| 2025-02-17 | 10.31 | 10.31 | 0.94 | 10.03% | 10.31 | 10.31 | 284955 | 29378.89 | 0.98% |
| 2025-02-14 | 8.92 | 9.37 | 0.49 | 5.52% | 8.83 | 9.77 | 3480537 | 322975.00 | 11.97% |
| 2025-02-13 | 8.87 | 8.88 | 0.05 | 0.57% | 8.67 | 9.11 | 2509994 | 223800.30 | 8.63% |
| 2025-02-12 | 8.66 | 8.83 | 0.13 | 1.49% | 8.65 | 8.95 | 2005418 | 177192.75 | 6.90% |
| 2025-02-11 | 8.95 | 8.70 | -0.50 | -5.43% | 8.68 | 8.97 | 2644870 | 232363.30 | 9.10% |
| 2025-02-10 | 8.57 | 9.20 | 0.75 | 8.88% | 8.50 | 9.30 | 3773703 | 335263.88 | 12.98% |
| 2025-02-07 | 7.87 | 8.45 | 0.64 | 8.19% | 7.77 | 8.59 | 3141436 | 261581.47 | 10.80% |
| 2025-02-06 | 7.55 | 7.81 | 0.27 | 3.58% | 7.42 | 7.85 | 1434650 | 110191.88 | 4.93% |
| 2025-02-05 | 7.36 | 7.54 | 0.44 | 6.20% | 7.31 | 7.69 | 1397050 | 105379.28 | 4.80% |
| 2025-01-27 | 7.30 | 7.10 | -0.01 | -0.14% | 7.10 | 7.35 | 669092 | 48265.88 | 2.30% |
| 2025-01-24 | 6.96 | 7.11 | 0.15 | 2.16% | 6.96 | 7.12 | 490352 | 34630.60 | 1.69% |
| 2025-01-23 | 7.04 | 6.96 | 0.00 | 0.00% | 6.96 | 7.20 | 522210 | 37001.76 | 1.80% |
| 2025-01-22 | 6.98 | 6.96 | -0.04 | -0.57% | 6.91 | 7.00 | 256090 | 17813.11 | 0.88% |
| 2025-01-21 | 7.09 | 7.00 | -0.02 | -0.28% | 6.95 | 7.11 | 314366 | 22018.75 | 1.08% |
| 2025-01-20 | 7.05 | 7.02 | 0.03 | 0.43% | 6.98 | 7.12 | 387415 | 27318.93 | 1.33% |
| 2025-01-17 | 6.95 | 6.99 | -0.01 | -0.14% | 6.91 | 7.04 | 322497 | 22490.10 | 1.11% |
| 2025-01-16 | 7.00 | 7.00 | 0.00 | 0.00% | 6.94 | 7.20 | 474704 | 33468.38 | 1.63% |
| 2025-01-15 | 7.05 | 7.00 | -0.03 | -0.43% | 6.93 | 7.07 | 405180 | 28328.12 | 1.39% |
| 2025-01-14 | 6.69 | 7.03 | 0.39 | 5.87% | 6.65 | 7.05 | 622350 | 42940.80 | 2.14% |
| 2025-01-13 | 6.58 | 6.64 | 0.06 | 0.91% | 6.43 | 6.69 | 371258 | 24466.70 | 1.28% |
| 2025-01-10 | 6.66 | 6.58 | -0.11 | -1.64% | 6.58 | 6.81 | 429009 | 28793.38 | 1.48% |
| 2025-01-09 | 6.57 | 6.69 | 0.04 | 0.60% | 6.55 | 6.75 | 395416 | 26470.59 | 1.36% |
| 2025-01-08 | 6.66 | 6.65 | -0.03 | -0.45% | 6.42 | 6.74 | 467674 | 30810.50 | 1.61% |
| 2025-01-07 | 6.54 | 6.68 | 0.17 | 2.61% | 6.53 | 6.69 | 404674 | 26741.24 | 1.39% |
| 2025-01-06 | 6.56 | 6.51 | -0.06 | -0.91% | 6.46 | 6.65 | 429168 | 28012.32 | 1.48% |
| 2025-01-03 | 6.88 | 6.57 | -0.32 | -4.64% | 6.53 | 6.93 | 635726 | 42504.36 | 2.19% |
| 2025-01-02 | 7.26 | 6.89 | -0.37 | -5.10% | 6.80 | 7.28 | 775383 | 54528.18 | 2.67% |
| 2024-12-31 | 7.61 | 7.26 | -0.33 | -4.35% | 7.26 | 7.66 | 600121 | 44445.00 | 2.06% |
| 2024-12-30 | 7.56 | 7.59 | 0.02 | 0.26% | 7.43 | 7.64 | 409092 | 30972.02 | 1.41% |
| 2024-12-27 | 7.47 | 7.57 | 0.10 | 1.34% | 7.44 | 7.74 | 617029 | 47008.19 | 2.12% |
| 2024-12-26 | 7.37 | 7.47 | 0.09 | 1.22% | 7.35 | 7.53 | 435484 | 32542.84 | 1.50% |
| 2024-12-25 | 7.63 | 7.38 | -0.26 | -3.40% | 7.32 | 7.63 | 657155 | 48785.97 | 2.26% |
| 2024-12-24 | 7.66 | 7.64 | 0.03 | 0.39% | 7.50 | 7.69 | 547640 | 41593.55 | 1.88% |
| 2024-12-23 | 7.97 | 7.61 | -0.31 | -3.91% | 7.60 | 7.97 | 734079 | 56801.55 | 2.52% |
| 2024-12-20 | 7.83 | 7.92 | 0.00 | 0.00% | 7.80 | 8.01 | 744986 | 58970.53 | 2.56% |
| 2024-12-19 | 7.64 | 7.92 | 0.17 | 2.19% | 7.59 | 7.95 | 874789 | 68265.47 | 3.01% |
| 2024-12-18 | 7.62 | 7.75 | 0.12 | 1.57% | 7.55 | 7.88 | 734184 | 56888.85 | 2.52% |
| 2024-12-17 | 7.92 | 7.63 | -0.38 | -4.74% | 7.61 | 7.97 | 1060388 | 82160.27 | 3.65% |
| 2024-12-16 | 8.33 | 8.01 | -0.26 | -3.14% | 7.96 | 8.34 | 1356624 | 109087.96 | 4.67% |
| 2024-12-13 | 8.07 | 8.27 | 0.13 | 1.60% | 7.98 | 8.48 | 2291530 | 190340.61 | 7.88% |
| 2024-12-12 | 8.04 | 8.14 | 0.14 | 1.75% | 8.02 | 8.23 | 1088694 | 88354.46 | 3.74% |
| 2024-12-11 | 7.97 | 8.00 | -0.02 | -0.25% | 7.93 | 8.05 | 792239 | 63375.91 | 2.72% |
| 2024-12-10 | 8.35 | 8.02 | 0.00 | 0.00% | 8.01 | 8.35 | 1137599 | 92554.16 | 3.91% |
| 2024-12-09 | 8.10 | 8.02 | -0.07 | -0.87% | 7.95 | 8.28 | 1071349 | 86953.41 | 3.68% |
| 2024-12-06 | 8.14 | 8.09 | -0.05 | -0.61% | 7.97 | 8.20 | 1170314 | 94644.03 | 4.02% |
| 2024-12-05 | 8.04 | 8.14 | -0.06 | -0.73% | 8.03 | 8.22 | 1151859 | 93659.05 | 3.96% |
| 2024-12-04 | 8.12 | 8.20 | 0.08 | 0.99% | 7.90 | 8.50 | 2014613 | 163947.19 | 6.93% |
| 2024-12-03 | 7.93 | 8.12 | 0.23 | 2.92% | 7.88 | 8.20 | 1658160 | 133531.88 | 5.70% |
| 2024-12-02 | 7.76 | 7.89 | 0.17 | 2.20% | 7.70 | 7.95 | 1165273 | 91610.49 | 4.01% |
东华软件(002065)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。
