| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 10.23 | 10.20 | -0.22 | -2.11% | 10.12 | 10.55 | 1188142 | 122594.27 | 4.09% |
| 2025-11-20 | 10.09 | 10.42 | 0.37 | 3.68% | 9.99 | 10.69 | 1366033 | 141484.56 | 4.70% |
| 2025-11-19 | 10.22 | 10.05 | -0.17 | -1.66% | 9.98 | 10.25 | 472081 | 47465.22 | 1.62% |
| 2025-11-18 | 10.32 | 10.22 | -0.07 | -0.68% | 10.15 | 10.33 | 606609 | 62039.29 | 2.09% |
| 2025-11-17 | 10.05 | 10.29 | 0.17 | 1.68% | 9.97 | 10.35 | 911035 | 93011.75 | 3.13% |
| 2025-11-14 | 10.15 | 10.12 | 0.11 | 1.10% | 10.12 | 10.38 | 1027126 | 105090.88 | 3.53% |
| 2025-11-13 | 9.91 | 10.01 | 0.12 | 1.21% | 9.86 | 10.01 | 424326 | 42133.57 | 1.46% |
| 2025-11-12 | 10.03 | 9.89 | -0.16 | -1.59% | 9.81 | 10.04 | 536617 | 53169.87 | 1.85% |
| 2025-11-11 | 10.09 | 10.05 | -0.04 | -0.40% | 10.02 | 10.13 | 386689 | 38907.64 | 1.33% |
| 2025-11-10 | 10.13 | 10.09 | -0.04 | -0.39% | 10.05 | 10.18 | 479817 | 48362.44 | 1.65% |
| 2025-11-07 | 10.13 | 10.13 | -0.05 | -0.49% | 10.08 | 10.23 | 514637 | 52098.01 | 1.77% |
| 2025-11-06 | 10.26 | 10.18 | -0.15 | -1.45% | 10.09 | 10.28 | 705346 | 71691.59 | 2.43% |
| 2025-11-05 | 10.37 | 10.33 | -0.23 | -2.18% | 10.20 | 10.45 | 862316 | 89087.45 | 2.97% |
| 2025-11-04 | 10.45 | 10.56 | 0.15 | 1.44% | 10.35 | 10.68 | 1328055 | 140035.44 | 4.57% |
| 2025-11-03 | 10.40 | 10.41 | 0.07 | 0.68% | 10.20 | 10.43 | 740477 | 76303.50 | 2.55% |
| 2025-10-31 | 10.30 | 10.34 | 0.24 | 2.38% | 10.20 | 10.45 | 1175948 | 121651.51 | 4.04% |
| 2025-10-30 | 10.23 | 10.10 | -0.12 | -1.17% | 10.10 | 10.33 | 656898 | 66906.91 | 2.26% |
| 2025-10-29 | 10.08 | 10.22 | 0.08 | 0.79% | 10.02 | 10.22 | 633332 | 64084.35 | 2.18% |
| 2025-10-28 | 10.20 | 10.14 | -0.10 | -0.98% | 10.13 | 10.28 | 579274 | 59065.66 | 1.99% |
| 2025-10-27 | 10.45 | 10.24 | -0.08 | -0.78% | 10.17 | 10.45 | 789545 | 81016.56 | 2.72% |
| 2025-10-24 | 10.20 | 10.32 | 0.13 | 1.28% | 10.16 | 10.42 | 826817 | 85129.12 | 2.84% |
| 2025-10-23 | 9.95 | 10.19 | 0.26 | 2.62% | 9.77 | 10.21 | 952953 | 95460.91 | 3.28% |
| 2025-10-22 | 9.98 | 9.93 | -0.13 | -1.29% | 9.88 | 10.00 | 488805 | 48582.15 | 1.68% |
| 2025-10-21 | 10.01 | 10.06 | 0.05 | 0.50% | 9.90 | 10.06 | 571980 | 57221.63 | 1.97% |
| 2025-10-20 | 10.08 | 10.01 | 0.08 | 0.81% | 9.91 | 10.13 | 557487 | 55763.02 | 1.92% |
| 2025-10-17 | 10.35 | 9.93 | -0.62 | -5.88% | 9.92 | 10.36 | 1253011 | 126609.84 | 4.31% |
| 2025-10-16 | 10.71 | 10.55 | -0.23 | -2.13% | 10.45 | 10.74 | 853335 | 90055.66 | 2.93% |
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。
