| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 18.21 | 18.62 | 0.38 | 2.08% | 17.91 | 18.63 | 482975 | 88617.40 | 3.55% |
| 2025-12-11 | 18.70 | 18.24 | -0.48 | -2.56% | 18.15 | 18.70 | 156732 | 28806.02 | 1.15% |
| 2025-12-10 | 18.54 | 18.72 | 0.13 | 0.70% | 18.33 | 18.85 | 136076 | 25279.51 | 1.00% |
| 2025-12-09 | 18.80 | 18.59 | -0.28 | -1.48% | 18.56 | 18.93 | 135080 | 25318.46 | 0.99% |
| 2025-12-08 | 18.61 | 18.87 | 0.29 | 1.56% | 18.58 | 18.88 | 127227 | 23840.30 | 0.94% |
| 2025-12-05 | 18.55 | 18.58 | 0.03 | 0.16% | 18.27 | 18.62 | 103284 | 19015.62 | 0.76% |
| 2025-12-04 | 18.88 | 18.55 | -0.42 | -2.21% | 18.51 | 18.95 | 129629 | 24202.47 | 0.95% |
| 2025-12-03 | 18.80 | 18.97 | 0.13 | 0.69% | 18.70 | 19.33 | 206737 | 39268.70 | 1.52% |
| 2025-12-02 | 18.58 | 18.84 | 0.23 | 1.24% | 18.24 | 18.95 | 229274 | 42756.19 | 1.69% |
| 2025-12-01 | 18.59 | 18.61 | 0.01 | 0.05% | 18.01 | 19.06 | 236717 | 43769.65 | 1.74% |
| 2025-11-28 | 18.57 | 18.60 | 0.03 | 0.16% | 18.31 | 18.62 | 83272 | 15398.24 | 0.61% |
| 2025-11-27 | 18.50 | 18.57 | 0.06 | 0.32% | 18.41 | 18.77 | 93628 | 17439.11 | 0.69% |
| 2025-11-26 | 18.81 | 18.51 | -0.38 | -2.01% | 18.50 | 18.98 | 138164 | 25869.97 | 1.02% |
| 2025-11-25 | 18.80 | 18.89 | 0.18 | 0.96% | 18.75 | 19.26 | 147495 | 28036.81 | 1.08% |
| 2025-11-24 | 18.78 | 18.71 | -0.01 | -0.05% | 18.68 | 19.10 | 182324 | 34396.39 | 1.34% |
| 2025-11-21 | 19.22 | 18.72 | -0.74 | -3.80% | 18.70 | 19.42 | 165077 | 31416.11 | 1.21% |
| 2025-11-20 | 20.20 | 19.46 | -0.77 | -3.81% | 19.40 | 20.26 | 147347 | 29171.96 | 1.08% |
| 2025-11-19 | 20.27 | 20.23 | -0.05 | -0.25% | 19.56 | 21.09 | 288223 | 58142.79 | 2.12% |
| 2025-11-18 | 20.13 | 20.28 | 0.03 | 0.15% | 20.10 | 20.36 | 78155 | 15818.56 | 0.57% |
| 2025-11-17 | 20.61 | 20.25 | -0.34 | -1.65% | 20.10 | 20.73 | 151535 | 30798.30 | 1.11% |
| 2025-11-14 | 20.71 | 20.59 | -0.25 | -1.20% | 20.52 | 20.94 | 111607 | 23117.16 | 0.82% |
| 2025-11-13 | 20.95 | 20.84 | -0.11 | -0.53% | 20.72 | 20.97 | 93241 | 19412.92 | 0.69% |
| 2025-11-12 | 21.04 | 20.95 | -0.14 | -0.66% | 20.87 | 21.12 | 75229 | 15773.55 | 0.55% |
| 2025-11-11 | 21.17 | 21.09 | -0.08 | -0.38% | 21.01 | 21.26 | 73030 | 15403.43 | 0.54% |
| 2025-11-10 | 21.25 | 21.17 | 0.07 | 0.33% | 21.02 | 21.25 | 74637 | 15769.49 | 0.55% |
| 2025-11-07 | 21.20 | 21.10 | -0.12 | -0.57% | 21.10 | 21.32 | 87517 | 18541.02 | 0.64% |
| 2025-11-06 | 21.66 | 21.22 | -0.40 | -1.85% | 21.21 | 21.74 | 167260 | 35735.43 | 1.23% |
| 2025-11-05 | 21.88 | 21.62 | -0.48 | -2.17% | 21.53 | 21.98 | 106778 | 23215.19 | 0.79% |
| 2025-11-04 | 21.80 | 22.10 | 0.23 | 1.05% | 21.70 | 22.24 | 169512 | 37267.27 | 1.25% |
| 2025-11-03 | 21.60 | 21.87 | 0.18 | 0.83% | 21.44 | 21.99 | 132392 | 28751.58 | 0.97% |
| 2025-10-31 | 20.85 | 21.69 | 0.56 | 2.65% | 20.58 | 21.85 | 212774 | 45742.11 | 1.56% |
| 2025-10-30 | 21.45 | 21.13 | -0.19 | -0.89% | 21.10 | 21.54 | 135435 | 28872.26 | 1.00% |
| 2025-10-29 | 21.46 | 21.32 | -0.14 | -0.65% | 21.20 | 21.48 | 122753 | 26129.38 | 0.90% |
| 2025-10-28 | 21.66 | 21.46 | -0.27 | -1.24% | 21.45 | 21.81 | 104020 | 22475.42 | 0.76% |
| 2025-10-27 | 21.93 | 21.73 | -0.04 | -0.18% | 21.61 | 21.97 | 88975 | 19346.93 | 0.65% |
| 2025-10-24 | 21.55 | 21.77 | 0.26 | 1.21% | 21.42 | 21.80 | 133560 | 28862.35 | 0.98% |
| 2025-10-23 | 21.29 | 21.51 | 0.25 | 1.18% | 21.02 | 21.60 | 140300 | 29862.39 | 1.03% |
| 2025-10-22 | 21.25 | 21.26 | -0.10 | -0.47% | 21.18 | 21.42 | 99051 | 21076.02 | 0.73% |
| 2025-10-21 | 21.26 | 21.36 | 0.13 | 0.61% | 21.05 | 21.39 | 119757 | 25465.37 | 0.88% |
| 2025-10-20 | 21.48 | 21.23 | -0.04 | -0.19% | 21.18 | 21.50 | 112414 | 23939.06 | 0.83% |
| 2025-10-17 | 22.10 | 21.27 | -0.91 | -4.10% | 21.17 | 22.16 | 219858 | 47358.83 | 1.62% |
| 2025-10-16 | 22.73 | 22.18 | -0.64 | -2.80% | 22.12 | 22.76 | 215473 | 48294.15 | 1.58% |
| 2025-10-15 | 22.77 | 22.82 | 0.11 | 0.48% | 22.66 | 22.98 | 127304 | 29027.72 | 0.94% |
| 2025-10-14 | 23.95 | 22.71 | -1.07 | -4.50% | 22.61 | 23.96 | 316350 | 73239.88 | 2.33% |
| 2025-10-13 | 23.00 | 23.78 | 0.03 | 0.13% | 22.91 | 24.03 | 288897 | 68367.61 | 2.12% |
| 2025-10-10 | 23.66 | 23.75 | -0.12 | -0.50% | 23.10 | 24.16 | 300360 | 70742.38 | 2.21% |
| 2025-10-09 | 23.49 | 23.87 | 0.40 | 1.70% | 23.42 | 24.08 | 299469 | 71422.21 | 2.20% |
| 2025-09-30 | 23.78 | 23.47 | -0.39 | -1.63% | 23.42 | 23.95 | 305803 | 72186.19 | 2.25% |
| 2025-09-29 | 24.34 | 23.86 | -0.41 | -1.69% | 23.73 | 24.52 | 277971 | 66445.25 | 2.04% |
| 2025-09-26 | 25.20 | 24.27 | -0.99 | -3.92% | 24.22 | 25.20 | 497759 | 121922.43 | 3.66% |
| 2025-09-25 | 22.87 | 25.26 | 2.30 | 10.02% | 22.80 | 25.26 | 598774 | 145436.56 | 4.40% |
| 2025-09-24 | 22.54 | 22.96 | 0.36 | 1.59% | 22.41 | 23.00 | 147212 | 33502.90 | 1.08% |
| 2025-09-23 | 22.71 | 22.60 | -0.21 | -0.92% | 22.09 | 22.85 | 139965 | 31324.71 | 1.03% |
| 2025-09-22 | 22.63 | 22.81 | 0.19 | 0.84% | 22.53 | 23.11 | 153005 | 34911.36 | 1.13% |
| 2025-09-19 | 22.99 | 22.62 | -0.29 | -1.27% | 22.57 | 23.12 | 146533 | 33411.46 | 1.08% |
| 2025-09-18 | 23.20 | 22.91 | -0.34 | -1.46% | 22.62 | 23.88 | 281659 | 65776.09 | 2.07% |
| 2025-09-17 | 22.80 | 23.25 | 0.46 | 2.02% | 22.59 | 23.46 | 197101 | 45322.61 | 1.45% |
| 2025-09-16 | 22.48 | 22.79 | 0.28 | 1.24% | 22.44 | 22.88 | 124156 | 28133.84 | 0.91% |
| 2025-09-15 | 23.15 | 22.51 | -0.33 | -1.44% | 22.45 | 23.19 | 162419 | 36729.42 | 1.19% |
| 2025-09-12 | 22.78 | 22.84 | 0.00 | 0.00% | 22.71 | 23.16 | 121288 | 27820.25 | 0.89% |
| 2025-09-11 | 22.28 | 22.84 | 0.56 | 2.51% | 22.09 | 22.84 | 168622 | 38051.14 | 1.24% |
| 2025-09-10 | 22.51 | 22.28 | -0.19 | -0.85% | 22.26 | 22.65 | 109620 | 24550.42 | 0.81% |
| 2025-09-09 | 22.95 | 22.47 | -0.52 | -2.26% | 22.33 | 22.95 | 159959 | 36130.79 | 1.18% |
| 2025-09-08 | 22.96 | 22.99 | 0.05 | 0.22% | 22.81 | 23.07 | 129377 | 29677.76 | 0.95% |
| 2025-09-05 | 22.61 | 22.94 | 0.35 | 1.55% | 22.55 | 23.08 | 184584 | 42148.79 | 1.36% |
| 2025-09-04 | 23.71 | 22.59 | -1.12 | -4.72% | 22.32 | 23.97 | 264673 | 60874.21 | 1.95% |
| 2025-09-03 | 24.42 | 23.71 | -0.61 | -2.51% | 23.57 | 24.65 | 199854 | 48063.80 | 1.47% |
| 2025-09-02 | 25.19 | 24.32 | -0.66 | -2.64% | 24.18 | 25.73 | 212631 | 52719.25 | 1.56% |
| 2025-09-01 | 25.38 | 24.98 | 0.03 | 0.12% | 24.85 | 25.55 | 135848 | 34099.83 | 1.00% |
| 2025-08-29 | 25.60 | 24.95 | -0.73 | -2.84% | 24.75 | 25.65 | 204734 | 51230.79 | 1.51% |
| 2025-08-28 | 25.26 | 25.68 | 0.38 | 1.50% | 24.69 | 25.68 | 235771 | 59588.66 | 1.73% |
| 2025-08-27 | 25.95 | 25.30 | -0.59 | -2.28% | 25.30 | 26.33 | 226963 | 58719.20 | 1.67% |
| 2025-08-26 | 26.38 | 25.89 | -0.62 | -2.34% | 25.80 | 26.42 | 211055 | 54973.70 | 1.55% |
| 2025-08-25 | 26.57 | 26.51 | -0.04 | -0.15% | 26.04 | 26.85 | 368384 | 97509.34 | 2.71% |
| 2025-08-22 | 24.69 | 26.55 | 1.84 | 7.45% | 24.65 | 26.60 | 487011 | 125611.51 | 3.58% |
| 2025-08-21 | 24.81 | 24.71 | -0.05 | -0.20% | 24.57 | 24.97 | 142297 | 35246.31 | 1.05% |
| 2025-08-20 | 24.44 | 24.76 | 0.26 | 1.06% | 24.20 | 24.79 | 197374 | 48485.84 | 1.45% |
| 2025-08-19 | 24.41 | 24.50 | 0.10 | 0.41% | 24.05 | 24.80 | 154113 | 37674.55 | 1.13% |
| 2025-08-18 | 23.78 | 24.40 | 0.75 | 3.17% | 23.67 | 24.57 | 195318 | 47447.87 | 1.44% |
| 2025-08-15 | 23.33 | 23.65 | 0.32 | 1.37% | 23.26 | 23.76 | 110378 | 26023.33 | 0.81% |
纳思达(002180)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。
