| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.99 | 8.13 | 0.14 | 1.75% | 7.99 | 8.20 | 378356 | 30772.93 | 1.30% |
| 2026-03-24 | 7.89 | 7.99 | 0.24 | 3.10% | 7.75 | 8.00 | 370529 | 29200.70 | 1.27% |
| 2026-03-23 | 8.20 | 7.75 | -0.51 | -6.17% | 7.66 | 8.20 | 580782 | 45981.14 | 2.00% |
| 2026-03-20 | 8.63 | 8.26 | -0.35 | -4.07% | 8.26 | 8.68 | 412339 | 34780.98 | 1.42% |
| 2026-03-19 | 8.66 | 8.61 | -0.17 | -1.94% | 8.59 | 8.73 | 312640 | 27058.28 | 1.08% |
| 2026-03-18 | 8.72 | 8.78 | 0.09 | 1.04% | 8.65 | 8.79 | 283184 | 24706.53 | 0.97% |
| 2026-03-17 | 8.86 | 8.69 | -0.13 | -1.47% | 8.68 | 8.88 | 329326 | 28930.40 | 1.13% |
| 2026-03-16 | 8.83 | 8.82 | -0.01 | -0.11% | 8.73 | 8.83 | 263941 | 23178.07 | 0.91% |
| 2026-03-13 | 8.97 | 8.83 | -0.18 | -2.00% | 8.82 | 8.98 | 361996 | 32147.63 | 1.24% |
| 2026-03-12 | 9.07 | 9.01 | -0.07 | -0.77% | 8.96 | 9.14 | 336876 | 30483.27 | 1.16% |
| 2026-03-11 | 9.20 | 9.08 | -0.11 | -1.20% | 9.08 | 9.22 | 399433 | 36491.25 | 1.37% |
| 2026-03-10 | 9.16 | 9.19 | 0.12 | 1.32% | 9.06 | 9.35 | 603356 | 55486.62 | 2.07% |
| 2026-03-09 | 8.83 | 9.07 | 0.16 | 1.80% | 8.68 | 9.10 | 573695 | 50862.14 | 1.97% |
| 2026-03-06 | 8.78 | 8.91 | 0.10 | 1.14% | 8.72 | 8.92 | 371004 | 32840.46 | 1.28% |
| 2026-03-05 | 8.80 | 8.81 | 0.15 | 1.73% | 8.75 | 8.88 | 517173 | 45549.93 | 1.78% |
| 2026-03-04 | 8.77 | 8.66 | -0.19 | -2.15% | 8.62 | 8.89 | 516735 | 45160.18 | 1.78% |
| 2026-03-03 | 9.24 | 8.85 | -0.37 | -4.01% | 8.84 | 9.29 | 750214 | 67607.32 | 2.58% |
| 2026-03-02 | 9.45 | 9.22 | -0.45 | -4.65% | 9.19 | 9.53 | 796097 | 74050.57 | 2.74% |
| 2026-02-27 | 9.45 | 9.67 | 0.18 | 1.90% | 9.45 | 9.73 | 678048 | 65351.86 | 2.33% |
| 2026-02-26 | 9.48 | 9.49 | 0.01 | 0.11% | 9.42 | 9.57 | 478916 | 45427.75 | 1.65% |
| 2026-02-25 | 9.54 | 9.48 | -0.04 | -0.42% | 9.46 | 9.59 | 461852 | 43976.62 | 1.59% |
| 2026-02-24 | 9.70 | 9.52 | -0.10 | -1.04% | 9.50 | 9.75 | 417423 | 39903.00 | 1.44% |
| 2026-02-13 | 9.70 | 9.62 | -0.12 | -1.23% | 9.60 | 9.81 | 418460 | 40594.71 | 1.44% |
| 2026-02-12 | 9.65 | 9.74 | 0.06 | 0.62% | 9.61 | 9.79 | 366872 | 35659.27 | 1.26% |
| 2026-02-11 | 9.75 | 9.68 | -0.09 | -0.92% | 9.66 | 9.83 | 338481 | 32997.53 | 1.16% |
| 2026-02-10 | 9.64 | 9.77 | 0.13 | 1.35% | 9.64 | 9.87 | 544514 | 53156.00 | 1.87% |
| 2026-02-09 | 9.53 | 9.64 | 0.24 | 2.55% | 9.51 | 9.64 | 415483 | 39838.54 | 1.43% |
| 2026-02-06 | 9.35 | 9.40 | -0.03 | -0.32% | 9.26 | 9.51 | 379463 | 35701.33 | 1.30% |
| 2026-02-05 | 9.50 | 9.43 | -0.15 | -1.57% | 9.41 | 9.53 | 376987 | 35646.14 | 1.30% |
| 2026-02-04 | 9.67 | 9.58 | -0.17 | -1.74% | 9.48 | 9.67 | 536230 | 51306.73 | 1.84% |
| 2026-02-03 | 9.57 | 9.75 | 0.29 | 3.07% | 9.48 | 9.75 | 567817 | 54718.26 | 1.95% |
| 2026-02-02 | 9.82 | 9.46 | -0.24 | -2.47% | 9.44 | 9.88 | 673068 | 65131.80 | 2.31% |
| 2026-01-30 | 9.91 | 9.70 | -0.29 | -2.90% | 9.66 | 10.05 | 769821 | 75299.66 | 2.65% |
| 2026-01-29 | 9.92 | 9.99 | 0.00 | 0.00% | 9.76 | 10.19 | 890668 | 89543.66 | 3.06% |
| 2026-01-28 | 10.05 | 9.99 | -0.06 | -0.60% | 9.98 | 10.15 | 632832 | 63561.59 | 2.18% |
| 2026-01-27 | 10.13 | 10.05 | -0.23 | -2.24% | 9.87 | 10.20 | 921475 | 91966.51 | 3.17% |
| 2026-01-26 | 10.40 | 10.28 | 0.21 | 2.09% | 10.01 | 10.54 | 1402081 | 143480.44 | 4.82% |
| 2026-01-23 | 10.00 | 10.07 | 0.08 | 0.80% | 9.96 | 10.09 | 652435 | 65557.29 | 2.24% |
| 2026-01-22 | 9.90 | 9.99 | 0.12 | 1.22% | 9.88 | 10.07 | 684103 | 68311.88 | 2.35% |
| 2026-01-21 | 9.80 | 9.87 | -0.01 | -0.10% | 9.76 | 9.98 | 600946 | 59390.80 | 2.07% |
| 2026-01-20 | 10.09 | 9.88 | -0.16 | -1.59% | 9.80 | 10.15 | 920796 | 91371.73 | 3.17% |
| 2026-01-19 | 10.06 | 10.04 | -0.12 | -1.18% | 10.00 | 10.19 | 795127 | 80101.31 | 2.73% |
| 2026-01-16 | 10.51 | 10.16 | -0.35 | -3.33% | 10.10 | 10.58 | 1350932 | 138525.81 | 4.65% |
| 2026-01-15 | 10.88 | 10.51 | -0.38 | -3.49% | 10.40 | 10.90 | 1985501 | 209608.45 | 6.83% |
| 2026-01-14 | 10.15 | 10.89 | 0.72 | 7.08% | 10.13 | 11.19 | 3755730 | 406742.94 | 12.92% |
| 2026-01-13 | 10.46 | 10.17 | -0.19 | -1.83% | 10.07 | 10.50 | 1571467 | 161294.16 | 5.40% |
| 2026-01-12 | 9.99 | 10.36 | 0.50 | 5.07% | 9.99 | 10.39 | 1727689 | 176521.08 | 5.94% |
| 2026-01-09 | 9.60 | 9.86 | 0.22 | 2.28% | 9.55 | 9.87 | 1079225 | 105331.97 | 3.71% |
| 2026-01-08 | 9.42 | 9.64 | 0.21 | 2.23% | 9.39 | 9.75 | 949711 | 91181.27 | 3.27% |
| 2026-01-07 | 9.48 | 9.43 | -0.02 | -0.21% | 9.37 | 9.55 | 684038 | 64694.27 | 2.35% |
| 2026-01-06 | 9.31 | 9.45 | 0.14 | 1.50% | 9.29 | 9.45 | 669571 | 62925.46 | 2.30% |
| 2026-01-05 | 9.17 | 9.31 | 0.16 | 1.75% | 9.11 | 9.31 | 591321 | 54707.43 | 2.03% |
| 2025-12-31 | 9.12 | 9.15 | 0.06 | 0.66% | 9.05 | 9.18 | 414165 | 37808.51 | 1.42% |
| 2025-12-30 | 9.08 | 9.09 | -0.02 | -0.22% | 9.07 | 9.16 | 330375 | 30133.85 | 1.14% |
| 2025-12-29 | 9.19 | 9.11 | -0.08 | -0.87% | 9.10 | 9.21 | 360388 | 32948.56 | 1.24% |
| 2025-12-26 | 9.17 | 9.19 | 0.03 | 0.33% | 9.11 | 9.21 | 425828 | 39087.42 | 1.46% |
| 2025-12-25 | 9.13 | 9.16 | 0.03 | 0.33% | 9.09 | 9.18 | 356375 | 32555.30 | 1.23% |
| 2025-12-24 | 9.10 | 9.13 | 0.03 | 0.33% | 9.06 | 9.15 | 308798 | 28151.99 | 1.06% |
| 2025-12-23 | 9.23 | 9.10 | -0.18 | -1.94% | 9.09 | 9.24 | 364574 | 33392.43 | 1.25% |
| 2025-12-22 | 9.13 | 9.28 | 0.16 | 1.75% | 9.11 | 9.39 | 512761 | 47524.31 | 1.76% |
| 2025-12-19 | 9.08 | 9.12 | 0.06 | 0.66% | 9.08 | 9.17 | 330534 | 30197.32 | 1.14% |
| 2025-12-18 | 9.07 | 9.06 | -0.09 | -0.98% | 9.03 | 9.18 | 326253 | 29725.17 | 1.12% |
| 2025-12-17 | 9.01 | 9.15 | 0.09 | 0.99% | 8.94 | 9.22 | 510589 | 46273.71 | 1.76% |
| 2025-12-16 | 9.51 | 9.06 | -0.46 | -4.83% | 9.06 | 9.51 | 782738 | 71638.76 | 2.69% |
| 2025-12-15 | 9.84 | 9.52 | -0.41 | -4.13% | 9.51 | 9.84 | 789939 | 76410.81 | 2.72% |
| 2025-12-12 | 9.89 | 9.93 | 0.02 | 0.20% | 9.81 | 9.98 | 448889 | 44410.32 | 1.54% |
| 2025-12-11 | 10.00 | 9.91 | -0.11 | -1.10% | 9.90 | 10.02 | 463047 | 45953.76 | 1.59% |
| 2025-12-10 | 9.97 | 10.02 | 0.03 | 0.30% | 9.90 | 10.06 | 445516 | 44505.13 | 1.53% |
| 2025-12-09 | 10.05 | 9.99 | -0.11 | -1.09% | 9.98 | 10.07 | 580499 | 58107.89 | 2.00% |
| 2025-12-08 | 10.11 | 10.10 | -0.06 | -0.59% | 10.02 | 10.15 | 803723 | 80935.09 | 2.76% |
| 2025-12-05 | 10.42 | 10.16 | -0.36 | -3.42% | 10.03 | 10.42 | 1259229 | 127656.68 | 4.33% |
| 2025-12-04 | 10.05 | 10.52 | 0.59 | 5.94% | 10.02 | 10.59 | 1763469 | 182202.53 | 6.06% |
| 2025-12-03 | 10.02 | 9.93 | -0.09 | -0.90% | 9.91 | 10.05 | 420528 | 41879.57 | 1.45% |
| 2025-12-02 | 10.15 | 10.02 | -0.11 | -1.09% | 10.01 | 10.15 | 389614 | 39128.07 | 1.34% |
| 2025-12-01 | 10.12 | 10.13 | -0.02 | -0.20% | 10.07 | 10.17 | 528984 | 53521.61 | 1.82% |
| 2025-11-28 | 10.11 | 10.15 | 0.03 | 0.30% | 10.04 | 10.17 | 507437 | 51288.86 | 1.75% |
| 2025-11-27 | 10.32 | 10.12 | -0.26 | -2.50% | 10.11 | 10.37 | 818950 | 83809.63 | 2.82% |
| 2025-11-26 | 10.50 | 10.38 | -0.20 | -1.89% | 10.35 | 10.65 | 1154128 | 120949.20 | 3.97% |
| 2025-11-25 | 10.33 | 10.58 | 0.22 | 2.12% | 10.28 | 10.65 | 1705868 | 178886.84 | 5.87% |
| 2025-11-24 | 10.29 | 10.36 | 0.16 | 1.57% | 9.90 | 10.45 | 1177468 | 119956.51 | 4.05% |
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。
