| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 20.74 | 21.40 | 0.86 | 4.19% | 20.74 | 21.78 | 281823 | 60116.64 | 2.07% |
| 2026-02-02 | 20.88 | 20.54 | -0.64 | -3.02% | 20.50 | 21.16 | 142367 | 29731.23 | 1.05% |
| 2026-01-30 | 21.13 | 21.18 | -0.14 | -0.66% | 20.96 | 21.65 | 140418 | 29852.50 | 1.03% |
| 2026-01-29 | 21.59 | 21.32 | -0.35 | -1.62% | 21.32 | 22.09 | 174471 | 37816.38 | 1.28% |
| 2026-01-28 | 21.77 | 21.67 | -0.18 | -0.82% | 21.53 | 22.04 | 160547 | 34981.94 | 1.18% |
| 2026-01-27 | 21.51 | 21.85 | 0.32 | 1.49% | 21.01 | 22.11 | 247696 | 53395.53 | 1.82% |
| 2026-01-26 | 21.92 | 21.53 | -0.61 | -2.76% | 21.33 | 22.01 | 191651 | 41394.59 | 1.41% |
| 2026-01-23 | 22.24 | 22.14 | 0.05 | 0.23% | 21.66 | 22.30 | 233391 | 51200.28 | 1.72% |
| 2026-01-22 | 22.40 | 22.09 | -0.29 | -1.30% | 21.82 | 22.54 | 240827 | 53019.60 | 1.77% |
| 2026-01-21 | 22.07 | 22.38 | 0.09 | 0.40% | 21.92 | 22.66 | 243186 | 54611.68 | 1.79% |
| 2026-01-20 | 22.19 | 22.29 | 0.10 | 0.45% | 21.90 | 22.56 | 227951 | 50669.18 | 1.68% |
| 2026-01-19 | 21.68 | 22.19 | 0.20 | 0.91% | 21.28 | 22.33 | 269165 | 59159.88 | 1.98% |
| 2026-01-16 | 21.52 | 21.99 | 0.50 | 2.33% | 21.43 | 22.33 | 347205 | 75968.55 | 2.55% |
| 2026-01-15 | 21.30 | 21.49 | -0.01 | -0.05% | 21.22 | 21.67 | 194900 | 41689.44 | 1.43% |
| 2026-01-14 | 21.05 | 21.50 | 0.65 | 3.12% | 21.03 | 22.10 | 414478 | 89629.88 | 3.05% |
| 2026-01-13 | 21.68 | 20.85 | -0.97 | -4.45% | 20.84 | 21.80 | 385487 | 81870.09 | 2.83% |
| 2026-01-12 | 21.52 | 21.82 | 0.29 | 1.35% | 21.52 | 22.10 | 263834 | 57571.24 | 1.94% |
| 2026-01-09 | 21.88 | 21.53 | -0.52 | -2.36% | 21.36 | 22.10 | 350267 | 75886.46 | 2.58% |
| 2026-01-08 | 21.18 | 22.05 | 0.86 | 4.06% | 20.94 | 22.11 | 397095 | 85971.95 | 2.92% |
| 2026-01-07 | 20.99 | 21.19 | 0.32 | 1.53% | 20.74 | 21.35 | 253684 | 53438.97 | 1.87% |
| 2026-01-06 | 20.47 | 20.87 | 0.44 | 2.15% | 20.34 | 20.96 | 229563 | 47666.96 | 1.69% |
| 2026-01-05 | 20.23 | 20.43 | 0.21 | 1.04% | 19.95 | 20.46 | 183749 | 37096.91 | 1.35% |
| 2025-12-31 | 19.90 | 20.22 | 0.40 | 2.02% | 19.79 | 20.54 | 243625 | 49246.25 | 1.79% |
| 2025-12-30 | 19.80 | 19.82 | 0.01 | 0.05% | 19.65 | 20.06 | 209080 | 41505.00 | 1.54% |
| 2025-12-29 | 19.39 | 19.81 | 0.42 | 2.17% | 19.31 | 19.97 | 218802 | 43105.50 | 1.61% |
| 2025-12-26 | 19.25 | 19.39 | 0.11 | 0.57% | 19.21 | 19.65 | 155255 | 30207.78 | 1.14% |
| 2025-12-25 | 19.31 | 19.28 | -0.07 | -0.36% | 19.19 | 19.57 | 168168 | 32496.36 | 1.24% |
| 2025-12-24 | 19.70 | 19.35 | -0.35 | -1.78% | 19.26 | 19.79 | 203800 | 39564.09 | 1.50% |
| 2025-12-23 | 19.24 | 19.70 | 0.45 | 2.34% | 19.18 | 19.78 | 255612 | 50229.24 | 1.88% |
| 2025-12-22 | 19.16 | 19.25 | 0.09 | 0.47% | 19.04 | 19.35 | 128833 | 24736.53 | 0.95% |
| 2025-12-19 | 19.13 | 19.16 | 0.06 | 0.31% | 19.11 | 19.55 | 190273 | 36760.34 | 1.40% |
| 2025-12-18 | 19.07 | 19.10 | -0.02 | -0.10% | 19.00 | 19.59 | 204050 | 39391.16 | 1.50% |
| 2025-12-17 | 18.69 | 19.12 | 0.37 | 1.97% | 18.64 | 19.23 | 238577 | 45281.46 | 1.75% |
| 2025-12-16 | 18.42 | 18.75 | 0.25 | 1.35% | 18.26 | 19.20 | 256115 | 47904.69 | 1.88% |
| 2025-12-15 | 18.40 | 18.50 | -0.12 | -0.64% | 18.00 | 18.51 | 253405 | 46370.82 | 1.86% |
| 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% |
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。
