| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 9.46 | 9.28 | -0.18 | -1.90% | 9.27 | 9.60 | 721779 | 68045.38 | 2.48% |
| 2025-05-22 | 9.57 | 9.46 | -0.14 | -1.46% | 9.45 | 9.64 | 528913 | 50362.02 | 1.82% |
| 2025-05-21 | 9.73 | 9.60 | -0.17 | -1.74% | 9.59 | 9.74 | 629218 | 60661.57 | 2.16% |
| 2025-05-20 | 9.85 | 9.77 | 0.01 | 0.10% | 9.71 | 9.88 | 596250 | 58270.90 | 2.05% |
| 2025-05-19 | 9.88 | 9.76 | -0.17 | -1.71% | 9.61 | 9.91 | 762356 | 74056.31 | 2.62% |
| 2025-05-16 | 9.90 | 9.93 | 0.00 | 0.00% | 9.85 | 9.98 | 629907 | 62541.12 | 2.17% |
| 2025-05-15 | 10.30 | 9.93 | -0.41 | -3.97% | 9.93 | 10.30 | 994500 | 99883.38 | 3.42% |
| 2025-05-14 | 10.22 | 10.34 | 0.08 | 0.78% | 10.18 | 10.40 | 948678 | 97729.29 | 3.26% |
| 2025-05-13 | 10.53 | 10.26 | -0.18 | -1.72% | 10.20 | 10.57 | 1205622 | 124434.28 | 4.15% |
| 2025-05-12 | 10.36 | 10.44 | 0.08 | 0.77% | 10.23 | 10.44 | 1611012 | 166988.48 | 5.54% |
| 2025-05-09 | 10.80 | 10.36 | -0.68 | -6.16% | 10.31 | 10.81 | 2864384 | 299651.75 | 9.85% |
| 2025-05-08 | 10.04 | 11.04 | 1.00 | 9.96% | 10.00 | 11.04 | 2380758 | 252509.84 | 8.19% |
| 2025-05-07 | 10.32 | 10.04 | -0.14 | -1.38% | 9.91 | 10.38 | 1502858 | 151828.22 | 5.17% |
| 2025-05-06 | 9.87 | 10.18 | 0.38 | 3.88% | 9.87 | 10.18 | 1436787 | 144812.55 | 4.94% |
| 2025-04-30 | 9.70 | 9.80 | 0.10 | 1.03% | 9.51 | 9.85 | 1171236 | 114275.84 | 4.03% |
| 2025-04-29 | 9.48 | 9.70 | 0.14 | 1.46% | 9.39 | 9.72 | 754721 | 72804.34 | 2.60% |
| 2025-04-28 | 9.70 | 9.56 | -0.13 | -1.34% | 9.51 | 9.82 | 734964 | 70676.41 | 2.53% |
| 2025-04-25 | 9.60 | 9.69 | 0.20 | 2.11% | 9.59 | 9.95 | 1252515 | 122413.54 | 4.31% |
| 2025-04-24 | 9.79 | 9.49 | -0.29 | -2.97% | 9.45 | 9.82 | 853063 | 81645.56 | 2.93% |
| 2025-04-23 | 9.74 | 9.78 | 0.16 | 1.66% | 9.66 | 9.89 | 1108528 | 108418.29 | 3.81% |
| 2025-04-22 | 9.76 | 9.62 | -0.11 | -1.13% | 9.58 | 9.84 | 833737 | 80765.68 | 2.87% |
| 2025-04-21 | 9.41 | 9.73 | 0.30 | 3.18% | 9.28 | 9.75 | 992520 | 95402.20 | 3.41% |
| 2025-04-18 | 9.39 | 9.43 | 0.07 | 0.75% | 9.30 | 9.58 | 699850 | 65957.22 | 2.41% |
| 2025-04-17 | 9.33 | 9.36 | 0.03 | 0.32% | 9.30 | 9.58 | 848279 | 80240.45 | 2.92% |
| 2025-04-16 | 9.57 | 9.33 | -0.33 | -3.42% | 9.22 | 9.64 | 1093882 | 102816.54 | 3.76% |
| 2025-04-15 | 9.54 | 9.66 | 0.13 | 1.36% | 9.36 | 10.03 | 1949383 | 188753.62 | 6.70% |
| 2025-04-14 | 9.60 | 9.53 | 0.10 | 1.06% | 9.49 | 9.67 | 884056 | 84706.78 | 3.04% |
| 2025-04-11 | 9.11 | 9.43 | 0.18 | 1.95% | 9.11 | 9.58 | 1280711 | 120018.87 | 4.40% |
| 2025-04-10 | 9.26 | 9.25 | 0.26 | 2.89% | 9.16 | 9.51 | 1250527 | 116722.35 | 4.30% |
| 2025-04-09 | 8.42 | 8.99 | 0.31 | 3.57% | 7.99 | 9.10 | 1652322 | 143572.36 | 5.68% |
| 2025-04-08 | 8.88 | 8.68 | -0.53 | -5.75% | 8.39 | 9.07 | 1734370 | 149974.30 | 5.96% |
| 2025-04-07 | 9.29 | 9.21 | -1.02 | -9.97% | 9.21 | 9.58 | 553404 | 51336.84 | 1.90% |
| 2025-04-03 | 10.25 | 10.23 | -0.17 | -1.63% | 10.15 | 10.48 | 636767 | 65531.02 | 2.19% |
| 2025-04-02 | 10.31 | 10.40 | 0.07 | 0.68% | 10.29 | 10.52 | 676971 | 70558.00 | 2.33% |
| 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% |
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。
