| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-19 | 21.88 | 21.78 | -0.10 | -0.46% | 21.70 | 22.45 | 117795 | 26025.13 | 0.86% |
| 2025-06-18 | 21.77 | 21.88 | 0.04 | 0.18% | 21.75 | 21.93 | 60582 | 13234.13 | 0.44% |
| 2025-06-17 | 22.00 | 21.84 | -0.14 | -0.64% | 21.77 | 22.08 | 74964 | 16402.07 | 0.55% |
| 2025-06-16 | 21.79 | 21.98 | 0.02 | 0.09% | 21.75 | 22.21 | 86043 | 18896.56 | 0.63% |
| 2025-06-13 | 22.00 | 21.96 | -0.17 | -0.77% | 21.85 | 22.19 | 102104 | 22435.10 | 0.75% |
| 2025-06-12 | 22.25 | 22.13 | -0.15 | -0.67% | 22.08 | 22.41 | 97681 | 21677.10 | 0.72% |
| 2025-06-11 | 22.17 | 22.28 | 0.07 | 0.32% | 22.15 | 22.66 | 80783 | 18091.36 | 0.59% |
| 2025-06-10 | 22.83 | 22.21 | -0.61 | -2.67% | 22.09 | 22.87 | 137526 | 30736.18 | 1.01% |
| 2025-06-09 | 22.59 | 22.82 | 0.23 | 1.02% | 22.56 | 22.93 | 110164 | 25030.33 | 0.81% |
| 2025-06-06 | 22.71 | 22.59 | -0.12 | -0.53% | 22.51 | 22.78 | 72221 | 16332.88 | 0.53% |
| 2025-06-05 | 22.66 | 22.71 | 0.07 | 0.31% | 22.42 | 22.75 | 112384 | 25401.11 | 0.83% |
| 2025-06-04 | 21.69 | 22.64 | 0.97 | 4.48% | 21.62 | 22.74 | 257891 | 58042.82 | 1.90% |
| 2025-06-03 | 21.43 | 21.67 | 0.07 | 0.32% | 21.31 | 21.85 | 83150 | 18018.06 | 0.61% |
| 2025-05-30 | 22.01 | 21.60 | -0.50 | -2.26% | 21.56 | 22.06 | 106573 | 23202.64 | 0.78% |
| 2025-05-29 | 21.85 | 22.10 | 0.30 | 1.38% | 21.78 | 22.28 | 118242 | 26091.39 | 0.87% |
| 2025-05-28 | 21.91 | 21.80 | -0.16 | -0.73% | 21.75 | 22.14 | 73057 | 16008.02 | 0.54% |
| 2025-05-27 | 22.08 | 21.96 | -0.30 | -1.35% | 21.91 | 22.15 | 85736 | 18867.11 | 0.63% |
| 2025-05-26 | 21.98 | 22.26 | 0.22 | 1.00% | 21.51 | 22.58 | 203273 | 44671.89 | 1.49% |
| 2025-05-23 | 22.17 | 22.04 | -0.11 | -0.50% | 22.02 | 22.68 | 132908 | 29681.41 | 0.98% |
| 2025-05-22 | 22.39 | 22.15 | -0.27 | -1.20% | 22.14 | 22.62 | 138762 | 30986.93 | 1.02% |
| 2025-05-21 | 22.18 | 22.42 | 0.24 | 1.08% | 21.93 | 22.72 | 190057 | 42559.19 | 1.40% |
| 2025-05-20 | 21.49 | 22.18 | 0.83 | 3.89% | 21.25 | 22.28 | 227160 | 49716.42 | 1.67% |
| 2025-05-19 | 21.70 | 21.35 | -0.29 | -1.34% | 21.03 | 21.71 | 150769 | 32105.16 | 1.11% |
| 2025-05-16 | 21.70 | 21.64 | -0.15 | -0.69% | 21.62 | 21.90 | 124451 | 27052.52 | 0.92% |
| 2025-05-15 | 22.38 | 21.79 | -0.61 | -2.72% | 21.79 | 22.38 | 156053 | 34358.74 | 1.15% |
| 2025-05-14 | 22.60 | 22.40 | -0.27 | -1.19% | 22.36 | 22.70 | 173287 | 38904.27 | 1.27% |
| 2025-05-13 | 23.19 | 22.67 | -0.26 | -1.13% | 22.57 | 23.20 | 160362 | 36542.36 | 1.18% |
| 2025-05-12 | 22.55 | 22.93 | 0.65 | 2.92% | 22.46 | 22.94 | 204751 | 46504.15 | 1.51% |
| 2025-05-09 | 22.35 | 22.28 | -0.07 | -0.31% | 22.03 | 22.58 | 144573 | 32184.98 | 1.06% |
| 2025-05-08 | 22.03 | 22.35 | 0.18 | 0.81% | 21.99 | 22.45 | 145526 | 32484.08 | 1.07% |
| 2025-05-07 | 22.45 | 22.17 | -0.12 | -0.54% | 22.00 | 22.58 | 161593 | 35895.02 | 1.19% |
| 2025-05-06 | 22.12 | 22.29 | 0.31 | 1.41% | 22.09 | 22.35 | 165739 | 36835.88 | 1.22% |
| 2025-04-30 | 21.50 | 21.98 | 0.20 | 0.92% | 20.88 | 22.00 | 180010 | 38847.15 | 1.32% |
| 2025-04-29 | 21.91 | 21.78 | -0.12 | -0.55% | 21.70 | 22.03 | 93008 | 20344.63 | 0.68% |
| 2025-04-28 | 22.29 | 21.90 | -0.38 | -1.71% | 21.88 | 22.30 | 91137 | 20028.02 | 0.67% |
| 2025-04-25 | 22.21 | 22.28 | 0.09 | 0.41% | 22.01 | 22.54 | 120804 | 26924.82 | 0.89% |
| 2025-04-24 | 22.64 | 22.19 | -0.45 | -1.99% | 22.15 | 22.66 | 137108 | 30535.72 | 1.01% |
| 2025-04-23 | 22.44 | 22.64 | 0.34 | 1.52% | 22.32 | 22.77 | 138596 | 31275.12 | 1.02% |
| 2025-04-22 | 22.48 | 22.30 | -0.25 | -1.11% | 22.17 | 22.48 | 91885 | 20481.88 | 0.68% |
| 2025-04-21 | 22.30 | 22.55 | 0.28 | 1.26% | 22.14 | 22.55 | 99209 | 22238.72 | 0.73% |
| 2025-04-18 | 22.30 | 22.27 | -0.09 | -0.40% | 22.13 | 22.40 | 98927 | 22013.43 | 0.73% |
| 2025-04-17 | 22.39 | 22.36 | -0.21 | -0.93% | 22.31 | 22.70 | 121243 | 27270.36 | 0.89% |
| 2025-04-16 | 22.73 | 22.57 | -0.16 | -0.70% | 22.11 | 22.87 | 151520 | 34056.26 | 1.11% |
| 2025-04-15 | 23.33 | 22.73 | -0.74 | -3.15% | 22.48 | 23.34 | 219578 | 49924.51 | 1.61% |
| 2025-04-14 | 24.71 | 23.47 | -0.93 | -3.81% | 23.40 | 24.80 | 358477 | 84942.73 | 2.64% |
| 2025-04-11 | 22.73 | 24.40 | 1.47 | 6.41% | 22.65 | 25.18 | 354979 | 86101.71 | 2.60% |
| 2025-04-10 | 23.00 | 22.93 | 0.24 | 1.06% | 22.91 | 23.40 | 152823 | 35331.51 | 1.12% |
| 2025-04-09 | 22.10 | 22.69 | 0.37 | 1.66% | 21.57 | 23.12 | 207819 | 46850.71 | 1.52% |
| 2025-04-08 | 21.62 | 22.32 | 0.51 | 2.34% | 21.62 | 22.55 | 183097 | 40618.93 | 1.34% |
| 2025-04-07 | 22.90 | 21.81 | -2.42 | -9.99% | 21.81 | 23.40 | 236530 | 52905.04 | 1.74% |
| 2025-04-03 | 23.88 | 24.23 | 0.06 | 0.25% | 23.86 | 24.48 | 137207 | 33236.62 | 1.01% |
| 2025-04-02 | 23.82 | 24.17 | 0.29 | 1.21% | 23.60 | 24.33 | 159339 | 38311.48 | 1.17% |
| 2025-04-01 | 24.21 | 23.88 | -0.33 | -1.36% | 23.63 | 24.34 | 224386 | 53509.55 | 1.65% |
| 2025-03-31 | 25.50 | 24.21 | -1.52 | -5.91% | 24.14 | 25.68 | 252929 | 62371.64 | 1.86% |
| 2025-03-28 | 26.61 | 25.73 | -1.11 | -4.14% | 25.59 | 26.92 | 195077 | 50680.51 | 1.43% |
| 2025-03-27 | 26.04 | 26.84 | 0.29 | 1.09% | 25.25 | 27.10 | 188659 | 49654.38 | 1.38% |
| 2025-03-26 | 26.66 | 26.55 | -0.09 | -0.34% | 26.52 | 26.86 | 83587 | 22286.09 | 0.61% |
| 2025-03-25 | 27.20 | 26.64 | -0.52 | -1.91% | 26.54 | 27.30 | 100553 | 27020.40 | 0.74% |
| 2025-03-24 | 27.05 | 27.16 | 0.15 | 0.56% | 26.69 | 27.36 | 123528 | 33426.86 | 0.91% |
| 2025-03-21 | 27.45 | 27.01 | -0.62 | -2.24% | 26.90 | 27.65 | 144714 | 39329.76 | 1.06% |
| 2025-03-20 | 28.08 | 27.63 | -0.45 | -1.60% | 27.56 | 28.15 | 115635 | 32155.60 | 0.85% |
| 2025-03-19 | 28.30 | 28.08 | -0.21 | -0.74% | 27.90 | 28.39 | 109793 | 30881.35 | 0.81% |
| 2025-03-18 | 28.35 | 28.29 | -0.06 | -0.21% | 28.15 | 29.11 | 203495 | 58096.47 | 1.49% |
| 2025-03-17 | 28.45 | 28.35 | 0.03 | 0.11% | 28.11 | 28.45 | 171101 | 48446.10 | 1.26% |
| 2025-03-14 | 27.05 | 28.32 | 1.27 | 4.70% | 26.94 | 28.35 | 217744 | 60298.22 | 1.60% |
| 2025-03-13 | 27.88 | 27.05 | -0.88 | -3.15% | 26.90 | 27.89 | 175405 | 47828.64 | 1.29% |
| 2025-03-12 | 28.26 | 27.93 | -0.28 | -0.99% | 27.91 | 28.40 | 172023 | 48385.75 | 1.26% |
| 2025-03-11 | 28.01 | 28.21 | -0.18 | -0.63% | 27.85 | 28.27 | 159137 | 44634.22 | 1.17% |
| 2025-03-10 | 28.09 | 28.39 | 0.29 | 1.03% | 27.73 | 28.48 | 208425 | 58593.30 | 1.53% |
| 2025-03-07 | 28.49 | 28.10 | -0.69 | -2.40% | 27.88 | 28.68 | 286240 | 80839.41 | 2.10% |
| 2025-03-06 | 28.42 | 28.79 | 0.64 | 2.27% | 27.73 | 28.89 | 465123 | 132114.97 | 3.41% |
| 2025-03-05 | 28.30 | 28.15 | 0.06 | 0.21% | 27.88 | 29.36 | 573547 | 164277.25 | 4.21% |
| 2025-03-04 | 26.00 | 28.09 | 1.81 | 6.89% | 25.72 | 28.50 | 402844 | 109993.84 | 2.96% |
| 2025-03-03 | 26.70 | 26.28 | 0.07 | 0.27% | 26.16 | 27.45 | 168367 | 45072.89 | 1.24% |
| 2025-02-28 | 27.00 | 26.21 | -0.98 | -3.60% | 26.10 | 27.29 | 147425 | 39280.57 | 1.08% |
| 2025-02-27 | 27.79 | 27.19 | -0.60 | -2.16% | 26.68 | 27.92 | 173081 | 47110.41 | 1.27% |
| 2025-02-26 | 27.83 | 27.79 | 0.09 | 0.32% | 27.20 | 27.92 | 182899 | 50306.67 | 1.34% |
| 2025-02-25 | 27.10 | 27.70 | 0.27 | 0.98% | 27.00 | 28.38 | 224126 | 62318.82 | 1.64% |
| 2025-02-24 | 27.80 | 27.43 | 0.04 | 0.15% | 26.94 | 27.80 | 157701 | 43138.03 | 1.16% |
| 2025-02-21 | 26.68 | 27.39 | 0.65 | 2.43% | 26.48 | 27.41 | 191663 | 51862.95 | 1.41% |
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。
