| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 24.90 | 24.32 | -0.90 | -3.57% | 24.28 | 25.10 | 142690 | 35127.60 | 2.45% |
| 2025-11-20 | 25.50 | 25.22 | -0.03 | -0.12% | 24.95 | 25.76 | 125351 | 31612.56 | 2.15% |
| 2025-11-19 | 25.19 | 25.25 | 0.05 | 0.20% | 25.13 | 25.84 | 133109 | 33886.21 | 2.28% |
| 2025-11-18 | 24.96 | 25.20 | 0.08 | 0.32% | 24.76 | 25.56 | 127067 | 32130.63 | 2.18% |
| 2025-11-17 | 25.20 | 25.12 | -0.05 | -0.20% | 24.90 | 25.32 | 99078 | 24880.14 | 1.70% |
| 2025-11-14 | 25.50 | 25.17 | -0.58 | -2.25% | 25.17 | 25.68 | 86257 | 21925.33 | 1.48% |
| 2025-11-13 | 25.39 | 25.75 | 0.47 | 1.86% | 25.13 | 25.87 | 131888 | 33766.70 | 2.26% |
| 2025-11-12 | 25.36 | 25.28 | -0.19 | -0.75% | 25.06 | 25.63 | 91236 | 23083.01 | 1.56% |
| 2025-11-11 | 25.95 | 25.47 | -0.31 | -1.20% | 25.44 | 26.10 | 115980 | 29848.70 | 1.99% |
| 2025-11-10 | 25.99 | 25.78 | -0.15 | -0.58% | 25.50 | 26.19 | 111754 | 28743.20 | 1.92% |
| 2025-11-07 | 26.12 | 25.93 | -0.37 | -1.41% | 25.70 | 26.19 | 99031 | 25692.95 | 1.70% |
| 2025-11-06 | 26.01 | 26.30 | 0.45 | 1.74% | 25.89 | 26.47 | 119732 | 31386.98 | 2.05% |
| 2025-11-05 | 25.60 | 25.85 | -0.23 | -0.88% | 25.56 | 25.99 | 108276 | 27955.90 | 1.86% |
| 2025-11-04 | 26.77 | 26.08 | -0.74 | -2.76% | 25.83 | 26.78 | 139229 | 36471.45 | 2.39% |
| 2025-11-03 | 26.66 | 26.82 | 0.03 | 0.11% | 26.12 | 26.88 | 153437 | 40649.15 | 2.63% |
| 2025-10-31 | 27.23 | 26.79 | -0.25 | -0.92% | 26.65 | 27.25 | 135160 | 36343.12 | 2.32% |
| 2025-10-30 | 27.66 | 27.04 | -0.62 | -2.24% | 27.01 | 27.68 | 149023 | 40656.64 | 2.55% |
| 2025-10-29 | 27.65 | 27.66 | 0.13 | 0.47% | 27.43 | 28.03 | 148252 | 41027.80 | 2.54% |
| 2025-10-28 | 27.21 | 27.53 | 0.24 | 0.88% | 27.18 | 28.08 | 201266 | 55679.11 | 3.45% |
| 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% |
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。
