| 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 | 10.11 | 10.30 | 0.22 | 2.18% | 10.11 | 10.40 | 171043 | 17571.23 | 2.38% |
| 2026-03-24 | 9.93 | 10.08 | 0.32 | 3.28% | 9.73 | 10.10 | 160444 | 15949.88 | 2.23% |
| 2026-03-23 | 10.30 | 9.76 | -0.94 | -8.79% | 9.70 | 10.30 | 256064 | 25703.49 | 3.56% |
| 2026-03-20 | 11.10 | 10.70 | -0.41 | -3.69% | 10.70 | 11.12 | 222092 | 24021.92 | 3.08% |
| 2026-03-19 | 10.65 | 11.11 | 0.32 | 2.97% | 10.63 | 11.48 | 380626 | 42388.73 | 5.29% |
| 2026-03-18 | 10.64 | 10.79 | 0.15 | 1.41% | 10.60 | 10.81 | 131850 | 14122.54 | 1.83% |
| 2026-03-17 | 10.82 | 10.64 | -0.14 | -1.30% | 10.61 | 10.85 | 92400 | 9917.51 | 1.28% |
| 2026-03-16 | 10.68 | 10.78 | 0.08 | 0.75% | 10.55 | 10.78 | 118878 | 12669.12 | 1.65% |
| 2026-03-13 | 10.95 | 10.70 | -0.24 | -2.19% | 10.67 | 10.95 | 147388 | 15873.77 | 2.05% |
| 2026-03-12 | 11.06 | 10.94 | -0.13 | -1.17% | 10.90 | 11.11 | 112043 | 12302.85 | 1.56% |
| 2026-03-11 | 11.26 | 11.07 | -0.14 | -1.25% | 11.03 | 11.26 | 141065 | 15685.64 | 1.96% |
| 2026-03-10 | 11.30 | 11.21 | -0.03 | -0.27% | 11.11 | 11.48 | 181173 | 20380.49 | 2.52% |
| 2026-03-09 | 10.94 | 11.24 | 0.17 | 1.54% | 10.80 | 11.28 | 215926 | 23769.16 | 3.00% |
| 2026-03-06 | 10.85 | 11.07 | 0.16 | 1.47% | 10.83 | 11.08 | 121339 | 13351.15 | 1.69% |
| 2026-03-05 | 10.89 | 10.91 | 0.21 | 1.96% | 10.83 | 11.06 | 169000 | 18501.28 | 2.35% |
| 2026-03-04 | 10.81 | 10.70 | -0.25 | -2.28% | 10.65 | 11.01 | 177807 | 19226.47 | 2.47% |
| 2026-03-03 | 11.39 | 10.95 | -0.43 | -3.78% | 10.93 | 11.49 | 253742 | 28321.95 | 3.52% |
| 2026-03-02 | 11.80 | 11.38 | -0.57 | -4.77% | 11.33 | 11.91 | 298002 | 34296.84 | 4.14% |
| 2026-02-27 | 11.70 | 11.95 | 0.23 | 1.96% | 11.64 | 12.04 | 232375 | 27682.82 | 3.23% |
| 2026-02-26 | 11.84 | 11.72 | -0.11 | -0.93% | 11.71 | 11.91 | 176732 | 20835.78 | 2.45% |
| 2026-02-25 | 11.82 | 11.83 | 0.01 | 0.08% | 11.79 | 12.01 | 148254 | 17626.80 | 2.06% |
| 2026-02-24 | 12.23 | 11.82 | -0.30 | -2.48% | 11.77 | 12.29 | 203238 | 24106.89 | 2.82% |
| 2026-02-13 | 12.16 | 12.12 | -0.07 | -0.57% | 12.12 | 12.38 | 184366 | 22520.19 | 2.56% |
| 2026-02-12 | 12.35 | 12.19 | -0.02 | -0.16% | 12.12 | 12.50 | 183423 | 22435.98 | 2.55% |
| 2026-02-11 | 12.18 | 12.21 | -0.04 | -0.33% | 12.10 | 12.50 | 234387 | 28744.66 | 3.26% |
| 2026-02-10 | 12.00 | 12.25 | 0.31 | 2.60% | 11.90 | 12.34 | 273177 | 33267.11 | 3.79% |
| 2026-02-09 | 11.83 | 11.94 | 0.27 | 2.31% | 11.82 | 11.98 | 178569 | 21265.97 | 2.48% |
| 2026-02-06 | 11.63 | 11.67 | -0.01 | -0.09% | 11.48 | 11.82 | 156527 | 18280.88 | 2.17% |
| 2026-02-05 | 11.67 | 11.68 | -0.09 | -0.76% | 11.61 | 11.79 | 130984 | 15306.85 | 1.82% |
| 2026-02-04 | 11.78 | 11.77 | -0.08 | -0.68% | 11.65 | 11.90 | 157954 | 18551.65 | 2.19% |
| 2026-02-03 | 11.71 | 11.85 | 0.26 | 2.24% | 11.63 | 11.85 | 173327 | 20413.10 | 2.41% |
| 2026-02-02 | 11.66 | 11.59 | -0.10 | -0.86% | 11.56 | 11.97 | 198847 | 23409.72 | 2.76% |
| 2026-01-30 | 12.06 | 11.69 | -0.82 | -6.55% | 11.58 | 12.20 | 462185 | 54803.90 | 6.42% |
| 2026-01-29 | 12.55 | 12.51 | -0.24 | -1.88% | 12.25 | 12.89 | 301046 | 38009.21 | 4.18% |
| 2026-01-28 | 12.54 | 12.75 | 0.29 | 2.33% | 12.39 | 12.91 | 332327 | 42176.29 | 4.62% |
| 2026-01-27 | 12.55 | 12.46 | -0.18 | -1.42% | 12.21 | 12.64 | 258479 | 31988.67 | 3.59% |
| 2026-01-26 | 12.98 | 12.64 | -0.32 | -2.47% | 12.53 | 13.10 | 276684 | 35181.13 | 3.84% |
| 2026-01-23 | 12.75 | 12.96 | 0.20 | 1.57% | 12.70 | 12.98 | 258618 | 33265.80 | 3.59% |
| 2026-01-22 | 12.79 | 12.76 | 0.05 | 0.39% | 12.67 | 12.90 | 197818 | 25278.22 | 2.75% |
| 2026-01-21 | 12.62 | 12.71 | -0.02 | -0.16% | 12.55 | 12.85 | 237027 | 30130.06 | 3.29% |
| 2026-01-20 | 13.19 | 12.73 | -0.39 | -2.97% | 12.65 | 13.32 | 407366 | 52512.84 | 5.66% |
| 2026-01-19 | 13.35 | 13.12 | -0.41 | -3.03% | 13.05 | 13.44 | 352110 | 46438.61 | 4.89% |
| 2026-01-16 | 13.90 | 13.53 | -0.71 | -4.99% | 13.50 | 13.93 | 624772 | 85213.27 | 8.68% |
| 2026-01-15 | 13.91 | 14.24 | 0.48 | 3.49% | 13.77 | 14.50 | 906938 | 128505.09 | 12.60% |
| 2026-01-14 | 13.53 | 13.76 | 0.25 | 1.85% | 13.48 | 14.24 | 850898 | 117494.35 | 11.82% |
| 2026-01-13 | 14.45 | 13.51 | -0.78 | -5.46% | 13.44 | 14.66 | 885853 | 122995.05 | 12.30% |
| 2026-01-12 | 13.94 | 14.29 | 0.61 | 4.46% | 13.55 | 14.45 | 1075999 | 150746.08 | 14.94% |
| 2026-01-09 | 12.98 | 13.68 | 0.63 | 4.83% | 12.95 | 13.79 | 927407 | 124578.46 | 12.88% |
| 2026-01-08 | 12.90 | 13.05 | 0.07 | 0.54% | 12.82 | 13.17 | 506475 | 65942.14 | 7.03% |
| 2026-01-07 | 12.75 | 12.98 | 0.22 | 1.72% | 12.66 | 13.06 | 573681 | 73920.16 | 7.97% |
| 2026-01-06 | 12.70 | 12.76 | -0.02 | -0.16% | 12.63 | 12.82 | 369853 | 47034.30 | 5.14% |
| 2026-01-05 | 12.32 | 12.78 | 0.62 | 5.10% | 12.32 | 13.08 | 635994 | 80839.47 | 8.83% |
| 2025-12-31 | 12.39 | 12.16 | -0.25 | -2.01% | 12.10 | 12.49 | 284318 | 34845.16 | 3.95% |
| 2025-12-30 | 12.47 | 12.41 | -0.18 | -1.43% | 12.39 | 12.72 | 287990 | 36091.83 | 4.00% |
| 2025-12-29 | 12.55 | 12.59 | 0.10 | 0.80% | 12.52 | 12.80 | 306636 | 38770.71 | 4.26% |
| 2025-12-26 | 12.49 | 12.49 | -0.07 | -0.56% | 12.30 | 12.71 | 357625 | 44732.38 | 4.97% |
| 2025-12-25 | 12.63 | 12.56 | -0.19 | -1.49% | 12.49 | 12.72 | 354893 | 44662.54 | 4.93% |
| 2025-12-24 | 12.82 | 12.75 | -0.06 | -0.47% | 12.65 | 12.94 | 413942 | 52871.99 | 5.75% |
| 2025-12-23 | 12.55 | 12.81 | 0.37 | 2.97% | 12.41 | 12.91 | 597096 | 75677.01 | 8.29% |
| 2025-12-22 | 12.67 | 12.44 | -0.35 | -2.74% | 12.42 | 12.71 | 462885 | 58099.69 | 6.43% |
| 2025-12-19 | 12.62 | 12.79 | -0.03 | -0.23% | 12.56 | 13.09 | 593370 | 75708.48 | 8.24% |
| 2025-12-18 | 12.66 | 12.82 | 0.02 | 0.16% | 12.46 | 13.37 | 845429 | 109060.15 | 11.74% |
| 2025-12-17 | 12.48 | 12.80 | 0.13 | 1.03% | 12.36 | 12.89 | 597648 | 75792.88 | 8.30% |
| 2025-12-16 | 12.19 | 12.67 | 0.41 | 3.34% | 12.12 | 12.81 | 755679 | 95005.98 | 10.49% |
| 2025-12-15 | 12.20 | 12.26 | -0.30 | -2.39% | 12.00 | 12.38 | 510609 | 62161.34 | 7.09% |
| 2025-12-12 | 12.23 | 12.56 | 0.26 | 2.11% | 12.05 | 13.08 | 1103485 | 137370.17 | 15.32% |
| 2025-12-11 | 11.20 | 12.30 | 1.12 | 10.02% | 11.02 | 12.30 | 609174 | 72688.58 | 8.46% |
| 2025-12-10 | 11.25 | 11.18 | -0.10 | -0.89% | 11.11 | 11.27 | 91566 | 10224.40 | 1.27% |
| 2025-12-09 | 11.36 | 11.28 | -0.08 | -0.70% | 11.27 | 11.55 | 114630 | 13064.64 | 1.59% |
| 2025-12-08 | 11.27 | 11.36 | 0.06 | 0.53% | 11.27 | 11.44 | 109542 | 12470.84 | 1.52% |
| 2025-12-05 | 11.22 | 11.30 | 0.08 | 0.71% | 11.08 | 11.32 | 117245 | 13124.45 | 1.63% |
| 2025-12-04 | 11.32 | 11.22 | -0.10 | -0.88% | 11.12 | 11.36 | 105380 | 11821.16 | 1.46% |
| 2025-12-03 | 11.68 | 11.32 | -0.43 | -3.66% | 11.30 | 11.73 | 224607 | 25650.16 | 3.12% |
| 2025-12-02 | 11.90 | 11.75 | -0.08 | -0.68% | 11.67 | 11.92 | 95291 | 11178.42 | 1.32% |
| 2025-12-01 | 11.66 | 11.83 | 0.16 | 1.37% | 11.61 | 11.85 | 120998 | 14245.18 | 1.68% |
| 2025-11-28 | 11.61 | 11.67 | 0.06 | 0.52% | 11.58 | 11.74 | 93050 | 10833.82 | 1.29% |
| 2025-11-27 | 11.72 | 11.61 | -0.14 | -1.19% | 11.60 | 11.76 | 101315 | 11825.05 | 1.41% |
| 2025-11-26 | 11.94 | 11.75 | -0.22 | -1.84% | 11.74 | 12.04 | 137308 | 16296.69 | 1.91% |
| 2025-11-25 | 11.79 | 11.97 | 0.18 | 1.53% | 11.79 | 12.09 | 172198 | 20659.12 | 2.39% |
| 2025-11-24 | 11.53 | 11.79 | 0.27 | 2.34% | 11.40 | 11.86 | 167382 | 19543.81 | 2.32% |
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。
