| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 27.40 | 27.29 | 0.43 | 1.60% | 26.91 | 27.70 | 221931 | 60599.28 | 3.80% |
| 2025-10-24 | 26.21 | 26.86 | 0.88 | 3.39% | 26.13 | 26.88 | 203845 | 54153.27 | 3.49% |
| 2025-10-23 | 26.40 | 25.98 | -0.21 | -0.80% | 25.43 | 26.50 | 167018 | 43033.42 | 2.86% |
| 2025-10-22 | 26.49 | 26.19 | -1.30 | -4.73% | 25.50 | 26.73 | 284613 | 74615.75 | 4.88% |
| 2025-10-21 | 27.01 | 27.49 | 0.55 | 2.04% | 26.94 | 27.65 | 244865 | 67160.44 | 4.20% |
| 2025-10-20 | 27.18 | 26.94 | 0.02 | 0.07% | 26.70 | 27.61 | 291470 | 78998.48 | 5.00% |
| 2025-10-17 | 29.16 | 26.92 | -1.87 | -6.50% | 26.67 | 29.18 | 412303 | 113448.73 | 7.07% |
| 2025-10-16 | 28.69 | 28.79 | 0.01 | 0.03% | 28.51 | 29.30 | 88529 | 25581.62 | 1.52% |
| 2025-10-15 | 28.20 | 28.78 | 0.78 | 2.79% | 27.98 | 28.85 | 112641 | 32053.54 | 1.93% |
| 2025-10-14 | 29.63 | 28.00 | -1.49 | -5.05% | 27.93 | 29.88 | 170074 | 48855.04 | 2.92% |
| 2025-10-13 | 27.92 | 29.49 | 0.31 | 1.06% | 27.90 | 29.78 | 186267 | 54589.57 | 3.19% |
| 2025-10-10 | 30.49 | 29.18 | -1.37 | -4.48% | 29.00 | 30.54 | 217439 | 64410.58 | 3.73% |
| 2025-10-09 | 30.39 | 30.55 | 0.20 | 0.66% | 30.33 | 31.38 | 160566 | 49435.66 | 2.75% |
| 2025-09-30 | 30.65 | 30.35 | -0.20 | -0.65% | 30.14 | 31.33 | 133704 | 40921.11 | 2.29% |
| 2025-09-29 | 30.60 | 30.55 | -0.13 | -0.42% | 30.14 | 31.13 | 158502 | 48374.16 | 2.72% |
| 2025-09-26 | 31.90 | 30.68 | -1.52 | -4.72% | 30.58 | 32.02 | 191887 | 59564.38 | 3.29% |
| 2025-09-25 | 31.08 | 32.20 | 1.19 | 3.84% | 30.88 | 32.78 | 236691 | 75992.76 | 4.06% |
| 2025-09-24 | 30.01 | 31.01 | 0.64 | 2.11% | 29.82 | 31.11 | 175156 | 53589.07 | 3.00% |
| 2025-09-23 | 32.15 | 30.37 | -1.62 | -5.06% | 29.50 | 32.64 | 286532 | 87396.09 | 4.91% |
| 2025-09-22 | 31.28 | 31.99 | 0.75 | 2.40% | 31.02 | 32.05 | 152722 | 48350.28 | 2.62% |
| 2025-09-19 | 31.52 | 31.24 | -0.12 | -0.38% | 30.90 | 31.93 | 129953 | 40877.94 | 2.23% |
| 2025-09-18 | 31.43 | 31.36 | -0.30 | -0.95% | 30.82 | 32.40 | 205824 | 65418.52 | 3.53% |
| 2025-09-17 | 31.31 | 31.66 | 0.26 | 0.83% | 30.88 | 31.93 | 153021 | 48009.86 | 2.62% |
| 2025-09-16 | 31.46 | 31.40 | -0.06 | -0.19% | 30.90 | 31.68 | 118576 | 37039.96 | 2.03% |
| 2025-09-15 | 31.50 | 31.46 | -0.04 | -0.13% | 30.88 | 31.77 | 150961 | 47303.35 | 2.59% |
| 2025-09-12 | 30.86 | 31.50 | 0.51 | 1.65% | 30.62 | 32.28 | 206434 | 65363.91 | 3.54% |
| 2025-09-11 | 29.13 | 30.99 | 1.98 | 6.83% | 29.01 | 31.45 | 253632 | 77646.52 | 4.35% |
| 2025-09-10 | 29.17 | 29.01 | 0.08 | 0.28% | 28.81 | 29.55 | 126196 | 36845.57 | 2.16% |
| 2025-09-09 | 29.55 | 28.93 | -0.72 | -2.43% | 28.56 | 29.65 | 129651 | 37659.00 | 2.22% |
| 2025-09-08 | 30.30 | 29.65 | -0.77 | -2.53% | 29.21 | 30.56 | 264761 | 78635.10 | 4.54% |
| 2025-09-05 | 29.67 | 30.42 | 0.95 | 3.22% | 29.09 | 30.61 | 251872 | 75008.74 | 4.32% |
| 2025-09-04 | 31.11 | 29.47 | -1.50 | -4.84% | 28.91 | 31.47 | 298898 | 89717.73 | 5.12% |
| 2025-09-03 | 32.00 | 30.97 | -1.20 | -3.73% | 30.69 | 32.07 | 333255 | 104051.46 | 5.71% |
| 2025-09-02 | 35.20 | 32.17 | -3.57 | -9.99% | 32.17 | 35.45 | 343578 | 114553.66 | 5.89% |
| 2025-09-01 | 33.50 | 35.74 | 2.67 | 8.07% | 33.29 | 35.94 | 411070 | 143928.83 | 7.05% |
| 2025-08-29 | 33.85 | 33.07 | -0.84 | -2.48% | 32.50 | 33.90 | 259291 | 85602.68 | 4.45% |
| 2025-08-28 | 32.31 | 33.91 | 1.50 | 4.63% | 32.25 | 33.94 | 283711 | 94575.83 | 4.86% |
| 2025-08-27 | 33.37 | 32.41 | -0.75 | -2.26% | 32.36 | 33.95 | 259103 | 86351.96 | 4.44% |
| 2025-08-26 | 33.70 | 33.16 | -0.77 | -2.27% | 32.91 | 33.70 | 224120 | 74567.73 | 3.84% |
| 2025-08-25 | 34.68 | 33.93 | -0.11 | -0.32% | 33.24 | 34.99 | 296632 | 100839.93 | 5.09% |
| 2025-08-22 | 31.33 | 34.04 | 2.54 | 8.06% | 31.31 | 34.35 | 366857 | 122396.55 | 6.29% |
| 2025-08-21 | 31.71 | 31.50 | -0.39 | -1.22% | 31.15 | 32.06 | 185241 | 58500.24 | 3.18% |
| 2025-08-20 | 30.75 | 31.89 | 0.89 | 2.87% | 30.10 | 31.89 | 192057 | 59657.68 | 3.29% |
| 2025-08-19 | 31.32 | 31.00 | -0.20 | -0.64% | 30.78 | 31.76 | 263923 | 82339.23 | 4.52% |
| 2025-08-18 | 29.15 | 31.20 | 2.22 | 7.66% | 29.06 | 31.88 | 425225 | 133018.92 | 7.29% |
| 2025-08-15 | 28.93 | 28.98 | -0.14 | -0.48% | 28.80 | 29.35 | 177700 | 51635.41 | 3.05% |
| 2025-08-14 | 30.15 | 29.12 | -1.18 | -3.89% | 29.05 | 30.24 | 201647 | 59733.91 | 3.46% |
| 2025-08-13 | 30.24 | 30.30 | -0.11 | -0.36% | 29.55 | 30.59 | 236842 | 71330.77 | 4.06% |
| 2025-08-12 | 28.48 | 30.41 | 1.92 | 6.74% | 28.18 | 30.59 | 325006 | 96373.51 | 5.57% |
| 2025-08-11 | 28.38 | 28.49 | -0.01 | -0.04% | 28.22 | 29.00 | 153318 | 43798.88 | 2.63% |
| 2025-08-08 | 28.05 | 28.50 | 0.34 | 1.21% | 27.80 | 28.90 | 129212 | 36861.62 | 2.22% |
| 2025-08-07 | 28.10 | 28.16 | 0.20 | 0.72% | 27.67 | 28.60 | 147936 | 41658.50 | 2.54% |
| 2025-08-06 | 27.13 | 27.96 | 0.67 | 2.46% | 27.11 | 28.87 | 159952 | 44906.74 | 2.74% |
| 2025-08-05 | 27.40 | 27.29 | -0.23 | -0.84% | 26.94 | 27.64 | 119617 | 32607.64 | 2.05% |
| 2025-08-04 | 26.69 | 27.52 | 0.64 | 2.38% | 26.50 | 27.66 | 149956 | 40698.70 | 2.57% |
| 2025-08-01 | 26.52 | 26.88 | 0.30 | 1.13% | 26.19 | 27.07 | 173328 | 46333.08 | 2.97% |
| 2025-07-31 | 26.40 | 26.58 | 0.26 | 0.99% | 26.20 | 26.84 | 167912 | 44631.66 | 2.88% |
| 2025-07-30 | 26.55 | 26.32 | -0.46 | -1.72% | 26.01 | 26.72 | 116764 | 30693.38 | 2.00% |
| 2025-07-29 | 26.33 | 26.78 | 0.39 | 1.48% | 26.22 | 26.79 | 115219 | 30551.05 | 1.98% |
| 2025-07-28 | 25.95 | 26.39 | 0.53 | 2.05% | 25.80 | 26.80 | 171476 | 45239.29 | 2.94% |
| 2025-07-25 | 25.87 | 25.86 | -0.01 | -0.04% | 25.60 | 26.04 | 94240 | 24312.05 | 1.62% |
| 2025-07-24 | 25.98 | 25.87 | 0.02 | 0.08% | 25.61 | 26.46 | 174993 | 45398.21 | 3.00% |
| 2025-07-23 | 25.13 | 25.85 | 0.49 | 1.93% | 25.02 | 26.10 | 180763 | 46358.88 | 3.10% |
| 2025-07-22 | 26.01 | 25.36 | -0.49 | -1.90% | 25.21 | 26.36 | 182568 | 46875.61 | 3.13% |
| 2025-07-21 | 25.71 | 25.85 | 0.15 | 0.58% | 25.40 | 26.15 | 174092 | 44808.31 | 2.98% |
| 2025-07-18 | 25.47 | 25.70 | 0.00 | 0.00% | 25.46 | 26.66 | 235404 | 61384.22 | 4.04% |
| 2025-07-17 | 24.92 | 25.70 | 0.64 | 2.55% | 24.90 | 25.80 | 211483 | 53619.20 | 3.63% |
| 2025-07-16 | 25.20 | 25.06 | -0.19 | -0.75% | 24.93 | 25.63 | 202828 | 51197.24 | 3.48% |
| 2025-07-15 | 24.62 | 25.25 | 0.73 | 2.98% | 24.62 | 25.80 | 314196 | 79460.84 | 5.39% |
| 2025-07-14 | 24.81 | 24.52 | 0.46 | 1.91% | 24.33 | 25.28 | 402235 | 99434.93 | 6.90% |
| 2025-07-11 | 22.66 | 24.06 | 1.28 | 5.62% | 22.66 | 24.56 | 384228 | 92089.10 | 6.59% |
| 2025-07-10 | 22.59 | 22.78 | 0.14 | 0.62% | 22.44 | 22.84 | 91276 | 20690.49 | 1.56% |
| 2025-07-09 | 22.90 | 22.64 | -0.36 | -1.57% | 22.57 | 23.04 | 107742 | 24511.57 | 1.85% |
| 2025-07-08 | 22.02 | 23.00 | 0.98 | 4.45% | 22.01 | 23.28 | 211761 | 48403.68 | 3.63% |
| 2025-07-07 | 22.11 | 22.02 | -0.08 | -0.36% | 21.89 | 22.40 | 84137 | 18571.18 | 1.44% |
| 2025-07-04 | 22.09 | 22.10 | -0.06 | -0.27% | 21.99 | 22.43 | 93782 | 20816.60 | 1.61% |
| 2025-07-03 | 21.60 | 22.16 | 0.57 | 2.64% | 21.50 | 22.19 | 154840 | 33994.66 | 2.65% |
| 2025-07-02 | 22.37 | 21.59 | -0.89 | -3.96% | 21.52 | 22.37 | 134754 | 29384.06 | 2.31% |
| 2025-07-01 | 22.50 | 22.48 | 0.03 | 0.13% | 21.86 | 22.57 | 205298 | 45613.83 | 3.52% |
| 2025-06-30 | 22.55 | 22.45 | -0.09 | -0.40% | 22.36 | 22.84 | 195054 | 44052.82 | 3.34% |
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。
