| 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 | 14.82 | 14.56 | -0.21 | -1.42% | 14.52 | 14.88 | 247865 | 36373.00 | 3.61% |
| 2025-03-31 | 14.50 | 14.77 | 0.04 | 0.27% | 14.30 | 14.82 | 359372 | 52251.23 | 5.23% |
| 2025-03-28 | 14.87 | 14.73 | -0.08 | -0.54% | 14.71 | 15.04 | 285300 | 42329.00 | 4.15% |
| 2025-03-27 | 15.02 | 14.81 | -0.31 | -2.05% | 14.81 | 15.15 | 311113 | 46504.70 | 4.53% |
| 2025-03-26 | 15.00 | 15.12 | 0.13 | 0.87% | 14.98 | 15.18 | 327598 | 49398.22 | 4.77% |
| 2025-03-25 | 15.50 | 14.99 | -0.56 | -3.60% | 14.88 | 15.55 | 527334 | 79705.88 | 7.68% |
| 2025-03-24 | 15.40 | 15.55 | -0.72 | -4.43% | 15.25 | 15.98 | 733029 | 113571.98 | 10.67% |
| 2025-03-21 | 16.89 | 16.27 | -0.91 | -5.30% | 16.20 | 16.99 | 721869 | 119421.08 | 10.51% |
| 2025-03-20 | 16.76 | 17.18 | 0.37 | 2.20% | 16.65 | 17.57 | 944345 | 163007.19 | 13.75% |
| 2025-03-19 | 17.03 | 16.81 | -0.29 | -1.70% | 16.74 | 17.16 | 451463 | 76203.41 | 6.57% |
| 2025-03-18 | 17.10 | 17.10 | 0.03 | 0.18% | 17.02 | 17.29 | 460538 | 78892.37 | 6.70% |
| 2025-03-17 | 17.18 | 17.07 | -0.07 | -0.41% | 17.03 | 17.28 | 449517 | 77003.94 | 6.54% |
| 2025-03-14 | 16.91 | 17.14 | 0.12 | 0.71% | 16.71 | 17.26 | 618610 | 105543.71 | 9.01% |
| 2025-03-13 | 17.58 | 17.02 | -0.69 | -3.90% | 16.90 | 17.59 | 738064 | 126691.06 | 10.75% |
| 2025-03-12 | 17.70 | 17.71 | 0.14 | 0.80% | 17.50 | 18.09 | 877888 | 156188.30 | 12.78% |
| 2025-03-11 | 17.15 | 17.57 | 0.12 | 0.69% | 17.07 | 17.65 | 638635 | 111457.38 | 9.30% |
| 2025-03-10 | 17.70 | 17.45 | -0.35 | -1.97% | 17.30 | 17.98 | 829591 | 145774.67 | 12.08% |
| 2025-03-07 | 18.82 | 17.80 | -1.52 | -7.87% | 17.75 | 18.90 | 1718382 | 315305.28 | 25.02% |
| 2025-03-06 | 19.10 | 19.32 | -0.28 | -1.43% | 18.89 | 20.17 | 2462227 | 481993.38 | 35.85% |
| 2025-03-05 | 18.87 | 19.60 | 0.78 | 4.14% | 18.33 | 20.47 | 2507833 | 485184.06 | 36.51% |
| 2025-03-04 | 17.75 | 18.82 | 0.67 | 3.69% | 17.75 | 19.29 | 1782801 | 326429.16 | 25.96% |
| 2025-03-03 | 17.50 | 18.15 | 0.55 | 3.13% | 15.97 | 18.18 | 1518078 | 261471.61 | 22.10% |
| 2025-02-28 | 17.30 | 17.60 | 0.11 | 0.63% | 17.05 | 18.08 | 1428380 | 253241.75 | 20.80% |
| 2025-02-27 | 18.00 | 17.49 | -0.32 | -1.80% | 17.04 | 18.25 | 1174915 | 206603.45 | 17.11% |
| 2025-02-26 | 17.69 | 17.81 | 0.13 | 0.74% | 17.20 | 18.21 | 1446659 | 256118.53 | 21.06% |
| 2025-02-25 | 16.66 | 17.68 | 0.44 | 2.55% | 16.61 | 18.33 | 1625877 | 286458.84 | 23.67% |
| 2025-02-24 | 18.48 | 17.24 | -1.84 | -9.64% | 17.17 | 18.48 | 2072744 | 364319.41 | 30.18% |
| 2025-02-21 | 19.32 | 19.08 | 0.05 | 0.26% | 18.55 | 19.80 | 2408467 | 463865.09 | 35.06% |
| 2025-02-20 | 18.39 | 19.03 | -0.39 | -2.01% | 18.09 | 20.11 | 2762450 | 527928.75 | 40.22% |
| 2025-02-19 | 17.00 | 19.42 | 0.91 | 4.92% | 17.00 | 19.95 | 3459814 | 626831.50 | 50.37% |
| 2025-02-18 | 18.51 | 18.51 | -2.06 | -10.01% | 18.51 | 18.60 | 738024 | 136613.30 | 10.74% |
| 2025-02-17 | 25.15 | 20.57 | -2.29 | -10.02% | 20.57 | 25.15 | 4352101 | 983124.38 | 63.36% |
| 2025-02-14 | 22.85 | 22.86 | 2.08 | 10.01% | 22.30 | 22.86 | 967930 | 220940.70 | 14.09% |
| 2025-02-13 | 20.78 | 20.78 | 1.89 | 10.01% | 19.52 | 20.78 | 1475599 | 306273.94 | 21.48% |
| 2025-02-12 | 18.89 | 18.89 | 1.72 | 10.02% | 18.89 | 18.89 | 127120 | 24012.89 | 1.85% |
| 2025-02-11 | 16.00 | 17.17 | 1.56 | 9.99% | 15.00 | 17.17 | 1142566 | 187700.00 | 16.63% |
| 2025-02-10 | 15.20 | 15.61 | 1.42 | 10.01% | 14.44 | 15.61 | 1910271 | 292392.91 | 27.81% |
| 2025-02-07 | 12.80 | 14.19 | 1.29 | 10.00% | 12.68 | 14.19 | 1363688 | 188868.89 | 19.85% |
| 2025-02-06 | 12.31 | 12.90 | 1.17 | 9.97% | 12.02 | 12.90 | 1900552 | 238314.50 | 27.67% |
| 2025-02-05 | 11.60 | 11.73 | 1.07 | 10.04% | 11.31 | 11.73 | 496874 | 57825.79 | 7.23% |
| 2025-01-27 | 11.20 | 10.66 | -0.41 | -3.70% | 10.65 | 11.30 | 288382 | 31306.03 | 4.20% |
| 2025-01-24 | 10.88 | 11.07 | 0.18 | 1.65% | 10.64 | 11.15 | 399119 | 43423.37 | 5.81% |
| 2025-01-23 | 11.05 | 10.89 | -0.03 | -0.27% | 10.81 | 11.20 | 362530 | 39749.17 | 5.28% |
| 2025-01-22 | 11.20 | 10.92 | -0.55 | -4.80% | 10.78 | 11.20 | 519427 | 56832.17 | 7.56% |
| 2025-01-21 | 11.21 | 11.47 | 0.30 | 2.69% | 11.17 | 11.76 | 570002 | 65312.38 | 8.30% |
| 2025-01-20 | 11.45 | 11.17 | -0.59 | -5.02% | 10.90 | 11.65 | 816760 | 91423.03 | 11.89% |
| 2025-01-17 | 13.08 | 11.76 | -0.13 | -1.09% | 11.50 | 13.08 | 1499221 | 184320.62 | 21.83% |
| 2025-01-16 | 11.89 | 11.89 | 1.08 | 9.99% | 11.89 | 11.89 | 39080 | 4646.58 | 0.57% |
| 2024-12-31 | 11.51 | 10.81 | -0.69 | -6.00% | 10.78 | 11.66 | 485652 | 53772.43 | 7.07% |
| 2024-12-30 | 11.62 | 11.50 | -0.09 | -0.78% | 11.35 | 11.73 | 284760 | 32834.36 | 4.15% |
| 2024-12-27 | 11.80 | 11.59 | -0.12 | -1.02% | 11.46 | 11.96 | 425897 | 49899.50 | 6.20% |
| 2024-12-26 | 11.48 | 11.71 | 0.02 | 0.17% | 11.48 | 12.10 | 586509 | 69299.26 | 8.54% |
| 2024-12-25 | 11.00 | 11.69 | 0.69 | 6.27% | 10.63 | 11.88 | 807860 | 91894.09 | 11.76% |
| 2024-12-24 | 11.27 | 11.00 | -0.16 | -1.43% | 10.78 | 11.38 | 336716 | 37003.84 | 4.90% |
| 2024-12-23 | 11.82 | 11.16 | -0.66 | -5.58% | 11.05 | 11.88 | 490235 | 55421.96 | 7.14% |
| 2024-12-20 | 11.65 | 11.82 | 0.10 | 0.85% | 11.50 | 12.04 | 600750 | 71126.76 | 8.75% |
| 2024-12-19 | 11.11 | 11.72 | 0.63 | 5.68% | 11.02 | 11.93 | 770037 | 89452.70 | 11.21% |
| 2024-12-18 | 10.76 | 11.09 | 0.34 | 3.16% | 10.62 | 11.28 | 439994 | 48408.64 | 6.41% |
| 2024-12-17 | 11.18 | 10.75 | -0.47 | -4.19% | 10.54 | 11.24 | 550782 | 59396.39 | 8.02% |
| 2024-12-16 | 12.45 | 11.22 | -0.90 | -7.43% | 11.11 | 12.48 | 947575 | 109123.37 | 13.80% |
| 2024-12-13 | 11.80 | 12.12 | 0.48 | 4.12% | 11.48 | 12.68 | 1370777 | 166913.56 | 19.96% |
| 2024-12-12 | 11.26 | 11.64 | 0.35 | 3.10% | 11.09 | 11.85 | 675418 | 77730.78 | 9.83% |
| 2024-12-11 | 11.00 | 11.29 | 0.26 | 2.36% | 10.95 | 11.49 | 430375 | 48450.23 | 6.27% |
| 2024-12-10 | 11.10 | 11.03 | 0.22 | 2.04% | 10.95 | 11.28 | 372630 | 41409.04 | 5.42% |
| 2024-12-09 | 11.00 | 10.81 | -0.13 | -1.19% | 10.72 | 11.18 | 268362 | 29200.11 | 3.91% |
| 2024-12-06 | 10.83 | 10.94 | 0.16 | 1.48% | 10.72 | 11.10 | 377272 | 41202.15 | 5.49% |
| 2024-12-05 | 10.37 | 10.78 | 0.41 | 3.95% | 10.37 | 10.88 | 347476 | 37187.12 | 5.06% |
| 2024-12-04 | 10.68 | 10.37 | -0.34 | -3.17% | 10.27 | 10.69 | 273547 | 28582.14 | 3.98% |
| 2024-12-03 | 10.83 | 10.71 | -0.10 | -0.93% | 10.56 | 10.85 | 235981 | 25197.60 | 3.44% |
| 2024-12-02 | 10.58 | 10.81 | 0.17 | 1.60% | 10.50 | 10.92 | 282831 | 30441.25 | 4.12% |
| 2024-11-29 | 10.50 | 10.64 | 0.15 | 1.43% | 10.26 | 10.74 | 330003 | 34752.89 | 4.80% |
| 2024-11-28 | 10.70 | 10.49 | -0.27 | -2.51% | 10.45 | 10.85 | 299582 | 31831.95 | 4.36% |
| 2024-11-27 | 10.48 | 10.76 | 0.08 | 0.75% | 10.09 | 10.77 | 444096 | 46120.94 | 6.47% |
| 2024-11-26 | 11.70 | 10.68 | -0.48 | -4.30% | 10.51 | 11.70 | 517707 | 57599.20 | 7.54% |
| 2024-11-25 | 11.05 | 11.16 | 0.38 | 3.53% | 10.55 | 11.31 | 451256 | 49330.13 | 6.57% |
| 2024-11-22 | 11.60 | 10.78 | -0.77 | -6.67% | 10.63 | 11.67 | 581454 | 65248.99 | 8.47% |
| 2024-11-21 | 11.32 | 11.55 | 0.23 | 2.03% | 11.09 | 11.74 | 868317 | 99727.41 | 12.64% |
| 2024-11-20 | 10.39 | 11.32 | 1.03 | 10.01% | 10.33 | 11.32 | 754968 | 83821.38 | 10.99% |
| 2024-11-19 | 9.99 | 10.29 | 0.29 | 2.90% | 9.88 | 10.35 | 278899 | 28159.39 | 4.06% |
| 2024-11-18 | 10.88 | 10.00 | -0.79 | -7.32% | 9.89 | 10.96 | 454836 | 46219.12 | 6.62% |
梦网科技(002123)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。
