| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 19.54 | 19.23 | -0.30 | -1.54% | 19.23 | 19.63 | 62024 | 12055.86 | 1.06% |
| 2025-05-22 | 19.81 | 19.53 | -0.47 | -2.35% | 19.52 | 19.95 | 101153 | 19921.81 | 1.73% |
| 2025-05-21 | 20.28 | 20.00 | 0.06 | 0.30% | 19.98 | 20.51 | 151741 | 30737.51 | 2.60% |
| 2025-05-20 | 19.88 | 19.94 | 0.05 | 0.25% | 19.70 | 20.05 | 70886 | 14112.44 | 1.22% |
| 2025-05-19 | 19.50 | 19.89 | 0.35 | 1.79% | 19.28 | 20.10 | 83288 | 16407.28 | 1.43% |
| 2025-05-16 | 19.43 | 19.54 | 0.01 | 0.05% | 19.38 | 19.75 | 58150 | 11417.40 | 1.00% |
| 2025-05-15 | 19.95 | 19.53 | -0.46 | -2.30% | 19.49 | 19.99 | 75573 | 14837.35 | 1.30% |
| 2025-05-14 | 19.98 | 19.99 | 0.01 | 0.05% | 19.81 | 20.12 | 77925 | 15548.99 | 1.34% |
| 2025-05-13 | 20.38 | 19.98 | -0.19 | -0.94% | 19.88 | 20.39 | 96671 | 19399.97 | 1.66% |
| 2025-05-12 | 20.06 | 20.17 | 0.28 | 1.41% | 19.97 | 20.23 | 86473 | 17402.54 | 1.48% |
| 2025-05-09 | 20.10 | 19.89 | -0.23 | -1.14% | 19.79 | 20.11 | 78034 | 15533.81 | 1.34% |
| 2025-05-08 | 19.71 | 20.12 | 0.36 | 1.82% | 19.69 | 20.16 | 115885 | 23225.20 | 1.99% |
| 2025-05-07 | 20.09 | 19.76 | -0.09 | -0.45% | 19.58 | 20.20 | 125396 | 24875.70 | 2.15% |
| 2025-05-06 | 19.50 | 19.85 | 0.52 | 2.69% | 19.48 | 19.89 | 135574 | 26732.78 | 2.32% |
| 2025-04-30 | 19.07 | 19.33 | 0.11 | 0.57% | 19.05 | 19.55 | 131182 | 25398.33 | 2.25% |
| 2025-04-29 | 19.17 | 19.22 | -0.07 | -0.36% | 18.98 | 19.51 | 83393 | 16071.59 | 1.43% |
| 2025-04-28 | 19.18 | 19.29 | 0.04 | 0.21% | 18.99 | 19.45 | 92921 | 17914.51 | 1.59% |
| 2025-04-25 | 18.92 | 19.25 | 0.40 | 2.12% | 18.87 | 19.48 | 114922 | 22112.04 | 1.97% |
| 2025-04-24 | 19.21 | 18.85 | -0.31 | -1.62% | 18.70 | 19.21 | 78371 | 14830.37 | 1.34% |
| 2025-04-23 | 18.99 | 19.16 | 0.30 | 1.59% | 18.96 | 19.25 | 106654 | 20380.77 | 1.83% |
| 2025-04-22 | 18.95 | 18.86 | -0.12 | -0.63% | 18.73 | 18.96 | 78046 | 14716.63 | 1.34% |
| 2025-04-21 | 18.81 | 18.98 | 0.24 | 1.28% | 18.62 | 19.00 | 89108 | 16819.91 | 1.53% |
| 2025-04-18 | 18.47 | 18.74 | 0.22 | 1.19% | 18.35 | 18.80 | 81544 | 15176.53 | 1.40% |
| 2025-04-17 | 18.30 | 18.52 | 0.00 | 0.00% | 18.30 | 19.05 | 125391 | 23436.78 | 2.15% |
| 2025-04-16 | 18.47 | 18.52 | 0.05 | 0.27% | 18.09 | 18.65 | 93507 | 17229.56 | 1.60% |
| 2025-04-15 | 18.58 | 18.47 | -0.08 | -0.43% | 18.28 | 18.69 | 75315 | 13893.54 | 1.29% |
| 2025-04-14 | 18.86 | 18.55 | 0.17 | 0.92% | 18.45 | 18.99 | 131670 | 24636.31 | 2.26% |
| 2025-04-11 | 18.00 | 18.38 | 0.09 | 0.49% | 18.00 | 18.65 | 131368 | 24075.96 | 2.25% |
| 2025-04-10 | 18.52 | 18.29 | 0.86 | 4.93% | 18.26 | 18.90 | 194137 | 36072.31 | 3.33% |
| 2025-04-09 | 16.74 | 17.43 | 0.32 | 1.87% | 16.07 | 17.66 | 148733 | 25292.56 | 2.55% |
| 2025-04-08 | 17.90 | 17.11 | -0.82 | -4.57% | 16.63 | 18.04 | 200891 | 34638.04 | 3.44% |
| 2025-04-07 | 18.50 | 17.93 | -1.99 | -9.99% | 17.93 | 18.85 | 133540 | 24249.64 | 2.29% |
| 2025-04-03 | 20.00 | 19.92 | -0.18 | -0.90% | 19.65 | 20.21 | 124037 | 24728.86 | 2.13% |
| 2025-04-02 | 19.88 | 20.10 | 0.17 | 0.85% | 19.83 | 20.23 | 73965 | 14856.50 | 1.27% |
| 2025-04-01 | 19.99 | 19.93 | -0.06 | -0.30% | 19.86 | 20.14 | 69519 | 13897.66 | 1.19% |
| 2025-03-31 | 19.76 | 19.99 | 0.08 | 0.40% | 19.54 | 20.12 | 87581 | 17368.81 | 1.50% |
| 2025-03-28 | 19.90 | 19.91 | 0.05 | 0.25% | 19.86 | 20.09 | 59643 | 11917.10 | 1.02% |
| 2025-03-27 | 19.97 | 19.86 | -0.17 | -0.85% | 19.75 | 20.18 | 86561 | 17276.51 | 1.48% |
| 2025-03-26 | 20.03 | 20.03 | -0.02 | -0.10% | 20.01 | 20.45 | 74038 | 14940.83 | 1.27% |
| 2025-03-25 | 20.63 | 20.05 | -0.66 | -3.19% | 20.00 | 20.74 | 107744 | 21822.29 | 1.85% |
| 2025-03-24 | 20.65 | 20.71 | -0.03 | -0.14% | 20.20 | 20.86 | 118680 | 24427.99 | 2.03% |
| 2025-03-21 | 21.15 | 20.74 | -0.50 | -2.35% | 20.72 | 21.33 | 119862 | 25180.64 | 2.05% |
| 2025-03-20 | 21.34 | 21.24 | -0.08 | -0.38% | 21.12 | 21.55 | 116911 | 24923.99 | 2.00% |
| 2025-03-19 | 22.20 | 21.32 | -0.97 | -4.35% | 21.25 | 22.20 | 221864 | 47691.94 | 3.80% |
| 2025-03-18 | 22.06 | 22.29 | 0.35 | 1.60% | 21.85 | 22.75 | 201963 | 44946.82 | 3.46% |
| 2025-03-17 | 22.01 | 21.94 | -0.12 | -0.54% | 21.72 | 22.24 | 122639 | 26923.56 | 2.10% |
| 2025-03-14 | 21.67 | 22.06 | 0.39 | 1.80% | 21.47 | 22.06 | 153724 | 33536.93 | 2.64% |
| 2025-03-13 | 22.34 | 21.67 | -0.66 | -2.96% | 21.46 | 22.38 | 167054 | 36399.24 | 2.86% |
| 2025-03-12 | 21.60 | 22.33 | 0.90 | 4.20% | 21.46 | 22.93 | 257243 | 57436.31 | 4.41% |
| 2025-03-11 | 21.30 | 21.43 | -0.26 | -1.20% | 21.06 | 21.47 | 130607 | 27791.85 | 2.24% |
| 2025-03-10 | 22.01 | 21.69 | -0.29 | -1.32% | 21.50 | 22.10 | 122319 | 26553.65 | 2.10% |
| 2025-03-07 | 22.20 | 21.98 | -0.22 | -0.99% | 21.80 | 22.51 | 160358 | 35510.20 | 2.75% |
| 2025-03-06 | 21.89 | 22.20 | 0.41 | 1.88% | 21.89 | 22.50 | 205920 | 45818.24 | 3.53% |
| 2025-03-05 | 21.33 | 21.79 | 0.47 | 2.20% | 21.26 | 21.98 | 160727 | 34757.78 | 2.76% |
| 2025-03-04 | 20.70 | 21.32 | 0.42 | 2.01% | 20.63 | 21.48 | 164336 | 34834.64 | 2.82% |
| 2025-03-03 | 21.19 | 20.90 | -0.21 | -0.99% | 20.56 | 21.39 | 197397 | 41308.15 | 3.38% |
| 2025-02-28 | 22.42 | 21.11 | -1.52 | -6.72% | 21.05 | 22.69 | 269320 | 58392.24 | 4.62% |
| 2025-02-27 | 23.42 | 22.63 | -0.67 | -2.88% | 22.28 | 23.71 | 291924 | 66656.28 | 5.00% |
| 2025-02-26 | 23.03 | 23.30 | 0.36 | 1.57% | 22.50 | 23.56 | 344717 | 79309.94 | 5.91% |
| 2025-02-25 | 22.93 | 22.94 | -0.54 | -2.30% | 22.65 | 23.45 | 292110 | 67083.38 | 5.01% |
| 2025-02-24 | 23.49 | 23.48 | -0.08 | -0.34% | 23.08 | 24.24 | 463476 | 109067.85 | 7.95% |
| 2025-02-21 | 22.50 | 23.56 | 1.56 | 7.09% | 22.40 | 23.80 | 562970 | 130443.62 | 9.65% |
| 2025-02-20 | 21.64 | 22.00 | 0.50 | 2.33% | 21.39 | 22.25 | 295950 | 64579.34 | 5.07% |
| 2025-02-19 | 21.07 | 21.50 | 0.44 | 2.09% | 20.91 | 21.56 | 262690 | 56042.98 | 4.50% |
| 2025-02-18 | 22.20 | 21.06 | -1.59 | -7.02% | 20.97 | 22.21 | 415513 | 89612.89 | 7.12% |
| 2025-02-17 | 22.22 | 22.65 | 1.04 | 4.81% | 21.88 | 22.92 | 522838 | 117329.10 | 8.96% |
| 2025-02-14 | 20.61 | 21.61 | 0.90 | 4.35% | 20.57 | 22.22 | 392197 | 83922.95 | 6.72% |
| 2025-02-13 | 21.08 | 20.71 | -0.54 | -2.54% | 20.50 | 21.12 | 259134 | 53785.93 | 4.44% |
| 2025-02-12 | 20.88 | 21.25 | 0.29 | 1.38% | 20.86 | 21.46 | 291256 | 61651.64 | 4.99% |
| 2025-02-11 | 20.65 | 20.96 | 0.17 | 0.82% | 20.47 | 21.28 | 313877 | 65496.78 | 5.38% |
| 2025-02-10 | 20.73 | 20.79 | 0.13 | 0.63% | 20.45 | 20.88 | 262862 | 54366.48 | 4.51% |
| 2025-02-07 | 20.27 | 20.66 | 0.39 | 1.92% | 20.11 | 20.92 | 324083 | 66587.77 | 5.56% |
| 2025-02-06 | 19.61 | 20.27 | 0.65 | 3.31% | 19.52 | 20.36 | 264762 | 53175.65 | 4.54% |
| 2025-02-05 | 19.90 | 19.62 | 0.05 | 0.26% | 19.55 | 20.08 | 234095 | 46253.84 | 4.01% |
| 2025-01-27 | 20.51 | 19.57 | -0.94 | -4.58% | 19.47 | 20.59 | 283979 | 56350.82 | 4.87% |
| 2025-01-24 | 19.98 | 20.51 | 0.52 | 2.60% | 19.98 | 21.00 | 368957 | 76053.94 | 6.33% |
| 2025-01-23 | 20.65 | 19.99 | -0.31 | -1.53% | 19.98 | 21.03 | 373134 | 76333.57 | 6.40% |
| 2025-01-22 | 20.10 | 20.30 | -0.12 | -0.59% | 20.01 | 20.60 | 298942 | 60895.92 | 5.13% |
| 2025-01-21 | 20.10 | 20.42 | 0.37 | 1.85% | 19.98 | 20.55 | 360888 | 73162.20 | 6.19% |
| 2025-01-20 | 20.20 | 20.05 | 0.16 | 0.80% | 19.77 | 20.30 | 309782 | 62075.27 | 5.31% |
星网锐捷(002396)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。
