| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 10.46 | 10.78 | 0.28 | 2.67% | 10.32 | 10.91 | 1164702 | 124473.24 | 4.01% |
| 2025-10-14 | 10.91 | 10.50 | -0.29 | -2.69% | 10.45 | 10.99 | 1194432 | 128189.41 | 4.11% |
| 2025-10-13 | 10.30 | 10.79 | 0.16 | 1.51% | 10.26 | 10.92 | 1305679 | 140155.20 | 4.49% |
| 2025-10-10 | 10.96 | 10.63 | -0.38 | -3.45% | 10.62 | 10.96 | 1201262 | 128881.47 | 4.13% |
| 2025-10-09 | 10.79 | 11.01 | 0.23 | 2.13% | 10.60 | 11.10 | 1841472 | 200082.48 | 6.33% |
| 2025-09-30 | 10.90 | 10.78 | -0.08 | -0.74% | 10.74 | 11.00 | 1298281 | 140593.70 | 4.46% |
| 2025-09-29 | 11.06 | 10.86 | 0.32 | 3.04% | 10.66 | 11.12 | 1979526 | 215886.91 | 6.81% |
| 2025-09-26 | 11.00 | 10.54 | -0.52 | -4.70% | 10.53 | 11.09 | 1917544 | 206277.58 | 6.59% |
| 2025-09-25 | 11.39 | 11.06 | -0.37 | -3.24% | 11.02 | 11.53 | 2581376 | 288883.50 | 8.88% |
| 2025-09-24 | 11.89 | 11.43 | -0.74 | -6.08% | 11.22 | 11.89 | 3779384 | 433962.75 | 13.00% |
| 2025-09-23 | 11.88 | 12.17 | 0.84 | 7.41% | 11.61 | 12.35 | 6164715 | 735148.06 | 21.20% |
| 2025-09-22 | 11.32 | 11.33 | 1.03 | 10.00% | 10.94 | 11.33 | 2280511 | 257518.39 | 7.84% |
| 2025-09-19 | 10.46 | 10.30 | -0.28 | -2.65% | 10.27 | 10.66 | 2155505 | 225396.56 | 7.41% |
| 2025-09-18 | 9.87 | 10.58 | 0.71 | 7.19% | 9.84 | 10.86 | 3940330 | 416984.44 | 13.55% |
| 2025-09-17 | 9.90 | 9.87 | -0.09 | -0.90% | 9.83 | 9.97 | 802266 | 79287.84 | 2.76% |
| 2025-09-16 | 9.84 | 9.96 | 0.13 | 1.32% | 9.68 | 9.96 | 1247506 | 122213.68 | 4.29% |
| 2025-09-15 | 10.00 | 9.83 | -0.64 | -6.11% | 9.77 | 10.00 | 1894218 | 186989.91 | 6.51% |
| 2025-09-12 | 10.49 | 10.47 | 0.02 | 0.19% | 10.42 | 10.62 | 1004895 | 105782.92 | 3.46% |
| 2025-09-11 | 10.25 | 10.45 | 0.35 | 3.47% | 10.13 | 10.45 | 1089502 | 112553.44 | 3.75% |
| 2025-09-10 | 10.12 | 10.10 | -0.02 | -0.20% | 10.04 | 10.21 | 542632 | 55001.33 | 1.87% |
| 2025-09-09 | 10.40 | 10.12 | -0.31 | -2.97% | 10.08 | 10.40 | 785493 | 80163.55 | 2.70% |
| 2025-09-08 | 10.23 | 10.43 | 0.23 | 2.25% | 10.16 | 10.49 | 926879 | 96025.21 | 3.19% |
| 2025-09-05 | 9.91 | 10.20 | 0.32 | 3.24% | 9.80 | 10.25 | 1077598 | 108356.76 | 3.71% |
| 2025-09-04 | 10.22 | 9.88 | -0.33 | -3.23% | 9.67 | 10.32 | 1230878 | 123185.05 | 4.23% |
| 2025-09-03 | 10.53 | 10.21 | -0.29 | -2.76% | 10.16 | 10.59 | 1147206 | 118903.41 | 3.95% |
| 2025-09-02 | 11.00 | 10.50 | -0.57 | -5.15% | 10.41 | 11.00 | 1791458 | 190385.64 | 6.16% |
| 2025-09-01 | 11.33 | 11.07 | -0.22 | -1.95% | 11.00 | 11.52 | 1741014 | 194304.33 | 5.99% |
| 2025-08-29 | 11.81 | 11.29 | -0.38 | -3.26% | 11.27 | 11.82 | 1779575 | 203688.58 | 6.12% |
| 2025-08-28 | 11.25 | 11.67 | 0.36 | 3.18% | 11.11 | 11.68 | 2637803 | 301225.53 | 9.07% |
| 2025-08-27 | 11.10 | 11.31 | 0.37 | 3.38% | 10.82 | 12.00 | 3537905 | 402366.75 | 12.17% |
| 2025-08-26 | 10.63 | 10.94 | 0.20 | 1.86% | 10.59 | 11.09 | 2006089 | 219427.92 | 6.90% |
| 2025-08-25 | 10.92 | 10.74 | 0.19 | 1.80% | 10.65 | 11.32 | 2826425 | 308847.50 | 9.72% |
| 2025-08-22 | 10.15 | 10.55 | 0.46 | 4.56% | 10.13 | 10.64 | 2180418 | 226408.17 | 7.50% |
| 2025-08-21 | 10.24 | 10.09 | -0.13 | -1.27% | 10.01 | 10.28 | 1066334 | 108185.77 | 3.67% |
| 2025-08-20 | 10.22 | 10.22 | 0.04 | 0.39% | 9.96 | 10.26 | 1593118 | 160986.02 | 5.48% |
| 2025-08-19 | 9.92 | 10.18 | 0.29 | 2.93% | 9.79 | 10.29 | 2203346 | 222421.38 | 7.58% |
| 2025-08-18 | 9.70 | 9.89 | 0.21 | 2.17% | 9.68 | 9.98 | 1593773 | 157376.27 | 5.48% |
| 2025-08-15 | 9.58 | 9.68 | 0.05 | 0.52% | 9.55 | 9.69 | 1008009 | 97245.55 | 3.47% |
| 2025-08-14 | 9.73 | 9.63 | 0.02 | 0.21% | 9.51 | 9.80 | 1612555 | 156177.83 | 5.55% |
| 2025-08-13 | 9.43 | 9.61 | 0.17 | 1.80% | 9.38 | 9.75 | 1539972 | 148143.11 | 5.30% |
| 2025-08-12 | 9.42 | 9.44 | -0.01 | -0.11% | 9.34 | 9.50 | 648963 | 61038.48 | 2.23% |
| 2025-08-11 | 9.33 | 9.45 | 0.12 | 1.29% | 9.31 | 9.52 | 737876 | 69825.36 | 2.54% |
| 2025-08-08 | 9.53 | 9.33 | -0.21 | -2.20% | 9.32 | 9.53 | 851436 | 79780.05 | 2.93% |
| 2025-08-07 | 9.63 | 9.54 | -0.09 | -0.93% | 9.53 | 9.74 | 828573 | 79546.33 | 2.85% |
| 2025-08-06 | 9.35 | 9.63 | 0.26 | 2.77% | 9.30 | 9.73 | 1446523 | 138557.81 | 4.97% |
| 2025-08-05 | 9.37 | 9.37 | 0.01 | 0.11% | 9.33 | 9.41 | 406653 | 38058.18 | 1.40% |
| 2025-08-04 | 9.30 | 9.36 | 0.00 | 0.00% | 9.23 | 9.38 | 478688 | 44507.30 | 1.65% |
| 2025-08-01 | 9.28 | 9.36 | 0.09 | 0.97% | 9.26 | 9.48 | 687722 | 64466.24 | 2.36% |
| 2025-07-31 | 9.32 | 9.27 | -0.11 | -1.17% | 9.26 | 9.43 | 610880 | 57129.46 | 2.10% |
| 2025-07-30 | 9.48 | 9.38 | -0.16 | -1.68% | 9.35 | 9.52 | 600896 | 56659.88 | 2.07% |
| 2025-07-29 | 9.55 | 9.54 | -0.07 | -0.73% | 9.41 | 9.56 | 698527 | 66118.95 | 2.40% |
| 2025-07-28 | 9.67 | 9.61 | -0.04 | -0.41% | 9.52 | 9.70 | 857009 | 82165.23 | 2.95% |
| 2025-07-25 | 9.59 | 9.65 | 0.09 | 0.94% | 9.50 | 9.69 | 927108 | 89093.44 | 3.19% |
| 2025-07-24 | 9.45 | 9.56 | 0.11 | 1.16% | 9.43 | 9.62 | 835566 | 79659.17 | 2.87% |
| 2025-07-23 | 9.33 | 9.45 | 0.10 | 1.07% | 9.28 | 9.67 | 1174762 | 111350.08 | 4.04% |
| 2025-07-22 | 9.48 | 9.35 | -0.15 | -1.58% | 9.32 | 9.48 | 707319 | 66274.55 | 2.43% |
| 2025-07-21 | 9.46 | 9.50 | 0.03 | 0.32% | 9.40 | 9.51 | 498921 | 47267.38 | 1.72% |
| 2025-07-18 | 9.52 | 9.47 | -0.03 | -0.32% | 9.44 | 9.58 | 572585 | 54364.41 | 1.97% |
| 2025-07-17 | 9.36 | 9.50 | 0.10 | 1.06% | 9.32 | 9.55 | 850794 | 80544.23 | 2.93% |
| 2025-07-16 | 9.49 | 9.40 | -0.10 | -1.05% | 9.35 | 9.55 | 686819 | 64839.74 | 2.36% |
| 2025-07-15 | 9.33 | 9.50 | 0.15 | 1.60% | 9.24 | 9.55 | 880882 | 82728.66 | 3.03% |
| 2025-07-14 | 9.40 | 9.35 | -0.08 | -0.85% | 9.30 | 9.43 | 447509 | 41847.48 | 1.54% |
| 2025-07-11 | 9.33 | 9.43 | 0.13 | 1.40% | 9.25 | 9.48 | 702479 | 65964.20 | 2.42% |
| 2025-07-10 | 9.32 | 9.35 | 0.02 | 0.21% | 9.26 | 9.39 | 387255 | 36082.78 | 1.33% |
| 2025-07-09 | 9.44 | 9.33 | -0.10 | -1.06% | 9.31 | 9.45 | 454425 | 42591.54 | 1.56% |
| 2025-07-08 | 9.27 | 9.43 | 0.14 | 1.51% | 9.27 | 9.46 | 527031 | 49468.59 | 1.81% |
| 2025-07-07 | 9.33 | 9.29 | -0.05 | -0.54% | 9.26 | 9.36 | 377180 | 35036.33 | 1.30% |
| 2025-07-04 | 9.43 | 9.34 | -0.10 | -1.06% | 9.30 | 9.49 | 558071 | 52446.76 | 1.92% |
| 2025-07-03 | 9.39 | 9.44 | 0.04 | 0.43% | 9.36 | 9.49 | 552506 | 52073.96 | 1.90% |
| 2025-07-02 | 9.57 | 9.40 | -0.24 | -2.49% | 9.35 | 9.75 | 839358 | 79570.66 | 2.89% |
| 2025-07-01 | 9.78 | 9.64 | 0.04 | 0.42% | 9.56 | 9.89 | 1149620 | 111683.37 | 3.95% |
| 2025-06-30 | 9.75 | 9.60 | -0.14 | -1.44% | 9.55 | 9.75 | 1280182 | 122977.51 | 4.40% |
| 2025-06-27 | 9.32 | 9.74 | 0.40 | 4.28% | 9.27 | 9.90 | 2068744 | 199541.44 | 7.11% |
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。
