| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 26.81 | 27.61 | 1.13 | 4.27% | 26.81 | 27.96 | 182942 | 50379.91 | 3.14% |
| 2026-03-24 | 26.32 | 26.48 | 0.65 | 2.52% | 25.40 | 26.55 | 197398 | 51247.11 | 3.38% |
| 2026-03-23 | 26.85 | 25.83 | -2.02 | -7.25% | 25.60 | 27.03 | 244022 | 64358.28 | 4.18% |
| 2026-03-20 | 29.00 | 27.85 | -0.68 | -2.38% | 27.85 | 29.46 | 223712 | 64120.43 | 3.84% |
| 2026-03-19 | 28.80 | 28.53 | -0.81 | -2.76% | 28.33 | 29.30 | 186328 | 53667.71 | 3.19% |
| 2026-03-18 | 28.02 | 29.34 | 1.47 | 5.27% | 27.53 | 29.46 | 270883 | 77271.98 | 4.64% |
| 2026-03-17 | 30.14 | 27.87 | -2.05 | -6.85% | 27.80 | 30.20 | 280020 | 79885.41 | 4.80% |
| 2026-03-16 | 30.48 | 29.92 | -0.62 | -2.03% | 29.16 | 30.54 | 208104 | 61645.33 | 3.57% |
| 2026-03-13 | 31.79 | 30.54 | -1.68 | -5.21% | 30.49 | 31.91 | 222133 | 68708.82 | 3.81% |
| 2026-03-12 | 32.04 | 32.22 | 0.15 | 0.47% | 31.75 | 33.10 | 306620 | 99106.04 | 5.26% |
| 2026-03-11 | 30.92 | 32.07 | 1.35 | 4.39% | 30.71 | 32.90 | 416862 | 132829.47 | 7.15% |
| 2026-03-10 | 29.48 | 30.72 | 1.55 | 5.31% | 29.48 | 30.85 | 245392 | 74565.05 | 4.21% |
| 2026-03-09 | 29.24 | 29.17 | -0.60 | -2.02% | 27.16 | 29.44 | 260651 | 73339.45 | 4.47% |
| 2026-03-06 | 29.50 | 29.77 | 0.02 | 0.07% | 29.21 | 30.05 | 118538 | 35242.45 | 2.03% |
| 2026-03-05 | 29.26 | 29.75 | 1.08 | 3.77% | 28.85 | 30.46 | 174025 | 51701.19 | 2.98% |
| 2026-03-04 | 28.10 | 28.67 | 0.12 | 0.42% | 28.10 | 29.26 | 130375 | 37460.86 | 2.24% |
| 2026-03-03 | 30.47 | 28.55 | -1.85 | -6.09% | 28.45 | 30.53 | 180848 | 52924.11 | 3.10% |
| 2026-03-02 | 30.62 | 30.40 | -0.70 | -2.25% | 30.30 | 31.43 | 203038 | 62456.54 | 3.48% |
| 2026-02-27 | 30.35 | 31.10 | 0.24 | 0.78% | 29.76 | 31.34 | 227589 | 69953.54 | 3.90% |
| 2026-02-26 | 29.44 | 30.86 | 1.61 | 5.50% | 29.33 | 31.15 | 285919 | 87132.48 | 4.90% |
| 2026-02-25 | 29.62 | 29.25 | -0.37 | -1.25% | 29.11 | 29.85 | 157350 | 46213.48 | 2.70% |
| 2026-02-24 | 29.90 | 29.62 | 0.04 | 0.14% | 29.23 | 30.16 | 137799 | 40945.83 | 2.36% |
| 2026-02-13 | 29.75 | 29.58 | -0.32 | -1.07% | 29.58 | 30.62 | 162804 | 48908.82 | 2.79% |
| 2026-02-12 | 28.88 | 29.90 | 1.06 | 3.68% | 28.72 | 30.10 | 185791 | 54883.07 | 3.19% |
| 2026-02-11 | 28.86 | 28.84 | -0.12 | -0.41% | 28.77 | 29.34 | 76113 | 22069.41 | 1.30% |
| 2026-02-10 | 28.53 | 28.96 | 0.51 | 1.79% | 28.53 | 29.50 | 140965 | 41097.24 | 2.42% |
| 2026-02-09 | 27.66 | 28.45 | 1.22 | 4.48% | 27.65 | 28.73 | 188137 | 53387.67 | 3.23% |
| 2026-02-06 | 27.02 | 27.23 | 0.01 | 0.04% | 26.85 | 27.77 | 104243 | 28566.46 | 1.79% |
| 2026-02-05 | 28.04 | 27.22 | -1.10 | -3.88% | 27.06 | 28.13 | 161772 | 44434.92 | 2.77% |
| 2026-02-04 | 28.50 | 28.32 | -0.40 | -1.39% | 27.87 | 28.63 | 156880 | 44152.22 | 2.69% |
| 2026-02-03 | 28.32 | 28.72 | 0.65 | 2.32% | 27.95 | 29.05 | 168100 | 47960.64 | 2.88% |
| 2026-02-02 | 28.55 | 28.07 | -0.63 | -2.20% | 28.02 | 29.17 | 168222 | 48166.12 | 2.88% |
| 2026-01-30 | 28.62 | 28.70 | -0.18 | -0.62% | 28.16 | 29.37 | 168683 | 48613.88 | 2.89% |
| 2026-01-29 | 29.45 | 28.88 | -0.64 | -2.17% | 28.47 | 29.66 | 241926 | 70264.52 | 4.15% |
| 2026-01-28 | 30.04 | 29.52 | -0.49 | -1.63% | 29.40 | 30.23 | 172160 | 51044.03 | 2.95% |
| 2026-01-27 | 29.66 | 30.01 | 0.01 | 0.03% | 28.60 | 30.28 | 264334 | 77772.58 | 4.53% |
| 2026-01-26 | 28.89 | 30.00 | 1.02 | 3.52% | 28.79 | 30.30 | 402540 | 119965.63 | 6.90% |
| 2026-01-23 | 28.22 | 28.98 | 0.78 | 2.77% | 28.05 | 29.03 | 316800 | 90692.99 | 5.43% |
| 2026-01-22 | 28.40 | 28.20 | -0.11 | -0.39% | 28.03 | 28.79 | 179525 | 50677.94 | 3.08% |
| 2026-01-21 | 27.77 | 28.31 | 0.34 | 1.22% | 27.69 | 28.59 | 201263 | 57060.27 | 3.45% |
| 2026-01-20 | 28.98 | 27.97 | -1.10 | -3.78% | 27.72 | 29.21 | 269638 | 75959.15 | 4.62% |
| 2026-01-19 | 30.75 | 29.07 | -1.52 | -4.97% | 28.82 | 31.05 | 465253 | 137775.75 | 7.98% |
| 2026-01-16 | 30.92 | 30.59 | -0.09 | -0.29% | 30.07 | 31.15 | 185283 | 56512.10 | 3.18% |
| 2026-01-15 | 31.61 | 30.68 | -1.04 | -3.28% | 30.37 | 31.61 | 207834 | 63906.66 | 3.56% |
| 2026-01-14 | 30.54 | 31.72 | 1.29 | 4.24% | 30.53 | 32.33 | 332731 | 105114.30 | 5.70% |
| 2026-01-13 | 31.80 | 30.43 | -1.27 | -4.01% | 30.30 | 31.80 | 246542 | 76339.16 | 4.23% |
| 2026-01-12 | 31.33 | 31.70 | 0.37 | 1.18% | 30.93 | 31.97 | 306510 | 96548.09 | 5.25% |
| 2026-01-09 | 30.26 | 31.33 | 0.84 | 2.76% | 29.68 | 31.41 | 303420 | 93086.11 | 5.20% |
| 2026-01-08 | 29.68 | 30.49 | 0.72 | 2.42% | 29.50 | 31.12 | 320831 | 97923.23 | 5.50% |
| 2026-01-07 | 29.77 | 29.77 | -0.12 | -0.40% | 29.40 | 30.29 | 304618 | 90939.88 | 5.22% |
| 2026-01-06 | 31.60 | 29.89 | -1.62 | -5.14% | 29.70 | 31.78 | 533402 | 161343.55 | 9.14% |
| 2026-01-05 | 30.40 | 31.51 | 1.21 | 3.99% | 30.11 | 31.54 | 311518 | 97138.60 | 5.34% |
| 2025-12-31 | 30.63 | 30.30 | -0.33 | -1.08% | 30.15 | 31.04 | 118047 | 35967.29 | 2.02% |
| 2025-12-30 | 30.46 | 30.63 | -0.06 | -0.20% | 30.32 | 31.49 | 178976 | 55326.57 | 3.07% |
| 2025-12-29 | 29.73 | 30.69 | 0.96 | 3.23% | 29.59 | 31.44 | 308792 | 95266.38 | 5.29% |
| 2025-12-26 | 29.00 | 29.73 | 0.59 | 2.02% | 28.74 | 30.04 | 169387 | 49889.45 | 2.90% |
| 2025-12-25 | 29.36 | 29.14 | -0.22 | -0.75% | 28.75 | 29.55 | 118627 | 34478.82 | 2.03% |
| 2025-12-24 | 29.27 | 29.36 | 0.09 | 0.31% | 28.93 | 29.83 | 173868 | 50947.64 | 2.98% |
| 2025-12-23 | 29.11 | 29.27 | 0.04 | 0.14% | 28.82 | 29.58 | 168221 | 49124.74 | 2.88% |
| 2025-12-22 | 28.41 | 29.23 | 1.10 | 3.91% | 28.25 | 29.43 | 198212 | 57470.68 | 3.40% |
| 2025-12-19 | 28.55 | 28.13 | -0.18 | -0.64% | 28.04 | 28.64 | 120840 | 34185.27 | 2.07% |
| 2025-12-18 | 28.65 | 28.31 | -0.72 | -2.48% | 28.31 | 28.85 | 122213 | 34871.64 | 2.10% |
| 2025-12-17 | 28.28 | 29.03 | 0.70 | 2.47% | 27.96 | 29.20 | 195660 | 56003.94 | 3.35% |
| 2025-12-16 | 28.23 | 28.33 | 0.04 | 0.14% | 27.30 | 28.54 | 200707 | 55987.73 | 3.44% |
| 2025-12-15 | 29.02 | 28.29 | -1.19 | -4.04% | 28.05 | 29.36 | 192436 | 54704.70 | 3.30% |
| 2025-12-12 | 29.06 | 29.48 | 0.39 | 1.34% | 28.58 | 29.81 | 226314 | 66234.48 | 3.88% |
| 2025-12-11 | 30.25 | 29.09 | -1.19 | -3.93% | 29.09 | 30.49 | 202264 | 59870.05 | 3.47% |
| 2025-12-10 | 30.37 | 30.28 | -0.09 | -0.30% | 29.78 | 30.59 | 262387 | 79240.10 | 4.50% |
| 2025-12-09 | 30.00 | 30.37 | 1.31 | 4.51% | 29.80 | 31.13 | 508941 | 155617.92 | 8.73% |
| 2025-12-08 | 27.60 | 29.06 | 1.57 | 5.71% | 27.38 | 29.38 | 380051 | 108475.87 | 6.52% |
| 2025-12-05 | 27.07 | 27.49 | 0.49 | 1.81% | 26.71 | 27.62 | 192922 | 52671.60 | 3.31% |
| 2025-12-04 | 26.68 | 27.00 | 0.15 | 0.56% | 26.39 | 27.11 | 114553 | 30676.04 | 1.96% |
| 2025-12-03 | 27.02 | 26.85 | -0.26 | -0.96% | 26.69 | 27.45 | 138109 | 37338.59 | 2.37% |
| 2025-12-02 | 27.08 | 27.11 | -0.07 | -0.26% | 26.87 | 27.24 | 117135 | 31640.89 | 2.01% |
| 2025-12-01 | 27.27 | 27.18 | 0.18 | 0.67% | 26.76 | 27.32 | 182074 | 49206.85 | 3.12% |
| 2025-11-28 | 26.51 | 27.00 | 0.49 | 1.85% | 26.33 | 27.05 | 155650 | 41695.05 | 2.67% |
| 2025-11-27 | 26.53 | 26.51 | 0.04 | 0.15% | 26.46 | 27.27 | 216109 | 58101.50 | 3.71% |
| 2025-11-26 | 26.28 | 26.47 | -0.03 | -0.11% | 26.00 | 26.76 | 238672 | 63187.95 | 4.09% |
| 2025-11-25 | 25.20 | 26.50 | 1.50 | 6.00% | 25.09 | 26.85 | 355573 | 93762.59 | 6.10% |
| 2025-11-24 | 24.53 | 25.00 | 0.68 | 2.80% | 24.26 | 25.33 | 153991 | 38078.72 | 2.64% |
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。
