| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-20 | 26.60 | 26.74 | 0.14 | 0.53% | 26.25 | 26.86 | 121577 | 32310.85 | 0.89% |
| 2025-02-19 | 26.00 | 26.60 | 0.62 | 2.39% | 25.78 | 26.80 | 167485 | 44071.31 | 1.23% |
| 2025-02-18 | 27.30 | 25.98 | -1.24 | -4.56% | 25.81 | 27.32 | 200233 | 53107.19 | 1.47% |
| 2025-02-17 | 27.38 | 27.22 | -0.13 | -0.48% | 26.86 | 27.48 | 196110 | 53089.53 | 1.44% |
| 2025-02-14 | 27.19 | 27.35 | 0.06 | 0.22% | 27.05 | 27.65 | 118148 | 32256.34 | 0.87% |
| 2025-02-13 | 27.70 | 27.29 | -0.46 | -1.66% | 27.27 | 27.70 | 87202 | 23947.33 | 0.64% |
| 2025-02-12 | 27.65 | 27.75 | 0.34 | 1.24% | 27.30 | 27.80 | 114024 | 31403.43 | 0.84% |
| 2025-02-11 | 27.67 | 27.41 | -0.27 | -0.98% | 27.18 | 27.74 | 110014 | 30227.32 | 0.81% |
| 2025-02-10 | 27.43 | 27.68 | 0.28 | 1.02% | 27.20 | 27.97 | 155169 | 42867.99 | 1.14% |
| 2025-02-07 | 27.38 | 27.40 | 0.07 | 0.26% | 26.86 | 27.82 | 223312 | 61091.96 | 1.64% |
| 2025-02-06 | 26.60 | 27.33 | 0.72 | 2.71% | 26.07 | 27.38 | 206923 | 55901.92 | 1.52% |
| 2025-02-05 | 25.80 | 26.61 | 1.16 | 4.56% | 25.64 | 26.80 | 218344 | 57434.02 | 1.60% |
| 2025-01-27 | 25.85 | 25.45 | 0.03 | 0.12% | 25.40 | 26.25 | 144507 | 37272.33 | 1.06% |
| 2025-01-24 | 24.87 | 25.42 | 0.45 | 1.80% | 24.87 | 25.64 | 133482 | 33717.91 | 0.98% |
| 2025-01-23 | 25.19 | 24.97 | 0.15 | 0.60% | 24.83 | 25.60 | 125527 | 31683.03 | 0.92% |
| 2025-01-22 | 25.87 | 24.82 | -1.23 | -4.72% | 24.73 | 25.87 | 188295 | 47543.22 | 1.38% |
| 2025-01-21 | 26.10 | 26.05 | -0.03 | -0.12% | 25.53 | 26.22 | 102742 | 26538.24 | 0.75% |
| 2025-01-20 | 25.95 | 26.08 | 0.29 | 1.12% | 25.51 | 26.32 | 140837 | 36545.76 | 1.03% |
| 2025-01-17 | 25.58 | 25.79 | 0.07 | 0.27% | 25.11 | 25.84 | 131347 | 33529.94 | 0.96% |
| 2025-01-16 | 26.35 | 25.72 | -0.56 | -2.13% | 25.43 | 26.54 | 159368 | 41265.01 | 1.17% |
| 2025-01-15 | 26.73 | 26.28 | -0.51 | -1.90% | 26.21 | 26.73 | 96512 | 25452.87 | 0.71% |
| 2025-01-14 | 25.80 | 26.79 | 1.27 | 4.98% | 25.48 | 26.95 | 145105 | 38432.66 | 1.06% |
| 2025-01-13 | 25.50 | 25.52 | -0.16 | -0.62% | 25.15 | 25.80 | 81401 | 20791.70 | 0.60% |
| 2025-01-10 | 26.73 | 25.68 | -1.16 | -4.32% | 25.67 | 26.95 | 86916 | 22829.16 | 0.64% |
| 2025-01-09 | 25.90 | 26.84 | 0.74 | 2.84% | 25.80 | 27.13 | 128257 | 34228.85 | 0.94% |
| 2025-01-08 | 26.39 | 26.10 | -0.52 | -1.95% | 25.38 | 26.40 | 159860 | 41332.84 | 1.17% |
| 2025-01-07 | 26.60 | 26.62 | 0.28 | 1.06% | 25.88 | 26.69 | 108520 | 28554.70 | 0.80% |
| 2025-01-06 | 25.66 | 26.34 | 0.69 | 2.69% | 25.45 | 26.58 | 138696 | 36291.69 | 1.02% |
| 2025-01-03 | 26.52 | 25.65 | -0.74 | -2.80% | 25.65 | 26.59 | 147980 | 38547.40 | 1.09% |
| 2025-01-02 | 28.07 | 26.39 | -1.78 | -6.32% | 26.18 | 28.07 | 197247 | 53057.95 | 1.50% |
| 2024-12-31 | 28.97 | 28.17 | -0.93 | -3.20% | 28.13 | 29.19 | 116391 | 33276.64 | 0.88% |
| 2024-12-30 | 28.82 | 29.10 | 0.02 | 0.07% | 28.78 | 29.58 | 99335 | 28950.95 | 0.76% |
| 2024-12-27 | 29.67 | 29.08 | -0.73 | -2.45% | 28.99 | 30.10 | 168547 | 49809.58 | 1.28% |
| 2024-12-26 | 29.05 | 29.81 | 0.46 | 1.57% | 29.05 | 30.15 | 219258 | 65320.49 | 1.67% |
| 2024-12-25 | 29.11 | 29.35 | -0.45 | -1.51% | 27.81 | 29.61 | 306254 | 88014.97 | 2.33% |
| 2024-12-24 | 30.52 | 29.80 | -0.08 | -0.27% | 28.82 | 31.37 | 525471 | 157425.17 | 4.00% |
| 2024-12-23 | 30.30 | 29.88 | -0.37 | -1.22% | 29.77 | 31.55 | 338933 | 103531.02 | 2.58% |
| 2024-12-20 | 29.51 | 30.25 | 0.53 | 1.78% | 29.42 | 30.98 | 386591 | 117017.42 | 2.94% |
| 2024-12-19 | 28.01 | 29.72 | 1.66 | 5.92% | 27.75 | 29.76 | 417088 | 121131.80 | 3.17% |
| 2024-12-18 | 26.76 | 28.06 | 1.41 | 5.29% | 26.60 | 28.16 | 226547 | 62499.53 | 1.72% |
| 2024-12-17 | 27.27 | 26.65 | -0.53 | -1.95% | 26.60 | 27.45 | 144688 | 39032.46 | 1.10% |
| 2024-12-16 | 27.92 | 27.18 | -0.72 | -2.58% | 27.09 | 28.70 | 203274 | 56815.73 | 1.55% |
| 2024-12-13 | 28.02 | 27.90 | -0.26 | -0.92% | 27.87 | 28.67 | 254265 | 72124.35 | 1.93% |
| 2024-12-12 | 27.42 | 28.16 | 0.85 | 3.11% | 27.17 | 28.33 | 258870 | 72264.67 | 1.97% |
| 2024-12-11 | 27.14 | 27.31 | 0.07 | 0.26% | 26.87 | 27.38 | 162042 | 44028.25 | 1.23% |
| 2024-12-10 | 28.10 | 27.24 | -0.05 | -0.18% | 27.17 | 28.20 | 208421 | 57358.55 | 1.58% |
| 2024-12-09 | 27.45 | 27.29 | -0.43 | -1.55% | 27.01 | 27.72 | 166311 | 45449.34 | 1.26% |
| 2024-12-06 | 26.80 | 27.72 | 1.61 | 6.17% | 26.78 | 28.25 | 390039 | 108011.41 | 2.97% |
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。
