| 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 | 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% |
| 2025-08-14 | 23.76 | 23.33 | -0.43 | -1.81% | 23.26 | 23.99 | 138760 | 32665.86 | 1.02% |
| 2025-08-13 | 23.78 | 23.76 | 0.04 | 0.17% | 23.60 | 24.02 | 109534 | 26086.05 | 0.81% |
| 2025-08-12 | 23.85 | 23.72 | -0.09 | -0.38% | 23.58 | 23.94 | 88774 | 21070.98 | 0.65% |
| 2025-08-11 | 23.60 | 23.81 | 0.21 | 0.89% | 23.50 | 23.88 | 89985 | 21348.38 | 0.66% |
| 2025-08-08 | 23.97 | 23.60 | -0.43 | -1.79% | 23.60 | 24.00 | 77469 | 18382.41 | 0.57% |
| 2025-08-07 | 24.10 | 24.03 | -0.10 | -0.41% | 23.81 | 24.19 | 87399 | 20960.18 | 0.64% |
| 2025-08-06 | 24.00 | 24.13 | 0.15 | 0.63% | 23.75 | 24.27 | 98636 | 23718.29 | 0.72% |
| 2025-08-05 | 23.48 | 23.98 | 0.59 | 2.52% | 23.37 | 24.01 | 123202 | 29276.08 | 0.90% |
| 2025-08-04 | 23.45 | 23.39 | 0.04 | 0.17% | 23.30 | 23.57 | 84652 | 19833.19 | 0.62% |
| 2025-08-01 | 23.61 | 23.35 | -0.19 | -0.81% | 23.22 | 23.70 | 106213 | 24798.93 | 0.78% |
| 2025-07-31 | 23.72 | 23.54 | -0.21 | -0.88% | 23.45 | 24.00 | 108870 | 25846.48 | 0.80% |
| 2025-07-30 | 24.16 | 23.75 | -0.32 | -1.33% | 23.64 | 24.23 | 116909 | 27969.41 | 0.86% |
| 2025-07-29 | 24.16 | 24.07 | -0.08 | -0.33% | 23.79 | 24.28 | 99871 | 23927.01 | 0.73% |
| 2025-07-28 | 24.55 | 24.15 | -0.34 | -1.39% | 23.99 | 24.64 | 151320 | 36624.20 | 1.11% |
| 2025-07-25 | 24.72 | 24.49 | -0.08 | -0.33% | 24.33 | 24.81 | 108187 | 26507.15 | 0.79% |
| 2025-07-24 | 24.55 | 24.57 | 0.11 | 0.45% | 24.24 | 24.65 | 141232 | 34515.07 | 1.03% |
| 2025-07-23 | 24.70 | 24.46 | -0.30 | -1.21% | 24.42 | 24.92 | 122051 | 29999.80 | 0.89% |
| 2025-07-22 | 25.13 | 24.76 | -0.42 | -1.67% | 24.73 | 25.16 | 108938 | 27103.30 | 0.80% |
| 2025-07-21 | 24.97 | 25.18 | 0.19 | 0.76% | 24.76 | 25.37 | 118253 | 29578.12 | 0.87% |
| 2025-07-18 | 25.81 | 24.99 | -0.86 | -3.33% | 24.73 | 25.81 | 182992 | 46032.03 | 1.34% |
| 2025-07-17 | 25.05 | 25.85 | 0.81 | 3.23% | 24.87 | 26.09 | 239898 | 61326.15 | 1.76% |
| 2025-07-16 | 25.50 | 25.04 | -0.21 | -0.83% | 24.85 | 25.60 | 153313 | 38485.95 | 1.12% |
| 2025-07-15 | 24.47 | 25.25 | 0.40 | 1.61% | 24.47 | 25.75 | 285602 | 72198.57 | 2.09% |
| 2025-07-14 | 24.78 | 24.85 | 0.07 | 0.28% | 24.41 | 25.00 | 158143 | 39067.17 | 1.16% |
| 2025-07-11 | 24.99 | 24.78 | -0.22 | -0.88% | 24.74 | 25.25 | 155814 | 38820.43 | 1.14% |
| 2025-07-10 | 23.95 | 25.00 | 1.01 | 4.21% | 23.95 | 25.49 | 407568 | 102002.73 | 2.99% |
| 2025-07-09 | 23.22 | 23.99 | 0.79 | 3.41% | 23.18 | 24.34 | 336885 | 80378.17 | 2.47% |
| 2025-07-08 | 22.93 | 23.20 | 0.27 | 1.18% | 22.80 | 23.35 | 109840 | 25406.47 | 0.80% |
| 2025-07-07 | 23.10 | 22.93 | -0.25 | -1.08% | 22.92 | 23.25 | 76904 | 17705.53 | 0.56% |
| 2025-07-04 | 23.30 | 23.18 | -0.15 | -0.64% | 22.97 | 23.65 | 123139 | 28596.47 | 0.90% |
| 2025-07-03 | 23.22 | 23.33 | 0.03 | 0.13% | 22.95 | 23.46 | 173894 | 40268.62 | 1.27% |
| 2025-07-02 | 23.23 | 23.30 | 0.15 | 0.65% | 23.14 | 24.10 | 261580 | 61527.49 | 1.92% |
| 2025-07-01 | 22.93 | 23.15 | 0.21 | 0.92% | 22.60 | 23.27 | 185034 | 42452.52 | 1.36% |
| 2025-06-30 | 23.43 | 22.94 | 0.05 | 0.22% | 22.71 | 23.50 | 170267 | 39112.18 | 1.25% |
| 2025-06-27 | 22.06 | 22.89 | 0.96 | 4.38% | 22.06 | 23.39 | 332333 | 75914.70 | 2.43% |
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。
