| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 26.69 | 26.84 | 0.68 | 2.60% | 26.67 | 28.78 | 400903 | 110439.91 | 27.45% |
| 2025-10-23 | 25.85 | 26.16 | 0.05 | 0.19% | 25.50 | 27.10 | 293592 | 76921.91 | 20.10% |
| 2025-10-22 | 25.18 | 26.11 | 1.00 | 3.98% | 24.84 | 26.28 | 322339 | 82921.87 | 22.07% |
| 2025-10-21 | 25.62 | 25.11 | -0.50 | -1.95% | 24.61 | 26.30 | 319317 | 80263.61 | 21.86% |
| 2025-10-20 | 24.78 | 25.61 | 2.33 | 10.01% | 24.60 | 25.61 | 104955 | 26524.68 | 7.19% |
| 2025-10-17 | 23.90 | 23.28 | -0.67 | -2.80% | 23.25 | 24.54 | 84656 | 20140.85 | 5.80% |
| 2025-10-16 | 24.19 | 23.95 | -0.35 | -1.44% | 23.73 | 24.35 | 65736 | 15811.72 | 4.50% |
| 2025-10-15 | 24.06 | 24.30 | 0.14 | 0.58% | 23.80 | 24.47 | 70605 | 17039.17 | 4.83% |
| 2025-10-14 | 24.59 | 24.16 | -0.43 | -1.75% | 24.00 | 25.00 | 110587 | 27091.45 | 7.57% |
| 2025-10-13 | 24.10 | 24.59 | -0.36 | -1.44% | 24.10 | 25.01 | 166410 | 40880.96 | 11.39% |
| 2025-10-10 | 24.62 | 24.95 | 1.05 | 4.39% | 24.41 | 25.51 | 245177 | 61352.72 | 16.79% |
| 2025-10-09 | 22.82 | 23.90 | 1.08 | 4.73% | 22.65 | 24.29 | 141723 | 33315.46 | 9.70% |
| 2025-09-30 | 23.16 | 22.82 | -0.34 | -1.47% | 22.77 | 23.20 | 88337 | 20278.46 | 6.05% |
| 2025-09-29 | 23.15 | 23.16 | 0.01 | 0.04% | 22.55 | 23.42 | 108792 | 25086.80 | 7.45% |
| 2025-09-26 | 23.50 | 23.15 | -0.54 | -2.28% | 23.08 | 23.98 | 142615 | 33475.38 | 9.76% |
| 2025-09-25 | 23.00 | 23.69 | 0.61 | 2.64% | 22.75 | 24.10 | 204801 | 48395.97 | 14.02% |
| 2025-09-24 | 21.61 | 23.08 | 1.17 | 5.34% | 21.54 | 23.78 | 247936 | 56479.11 | 16.98% |
| 2025-09-23 | 21.48 | 21.91 | 0.56 | 2.62% | 21.30 | 22.50 | 197984 | 43208.80 | 13.56% |
| 2025-09-22 | 20.69 | 21.35 | 0.65 | 3.14% | 20.68 | 21.73 | 142431 | 30449.52 | 9.75% |
| 2025-09-19 | 20.83 | 20.70 | -0.13 | -0.62% | 20.50 | 21.16 | 83430 | 17358.71 | 5.71% |
| 2025-09-18 | 20.89 | 20.83 | 0.08 | 0.39% | 20.50 | 21.90 | 173022 | 36777.83 | 11.85% |
| 2025-09-17 | 20.75 | 20.75 | -0.12 | -0.57% | 20.60 | 20.94 | 60163 | 12506.79 | 4.12% |
| 2025-09-16 | 20.36 | 20.87 | 0.46 | 2.25% | 20.25 | 20.88 | 70643 | 14542.12 | 4.84% |
| 2025-09-15 | 20.66 | 20.41 | -0.20 | -0.97% | 20.36 | 20.74 | 58119 | 11903.93 | 3.98% |
| 2025-09-12 | 20.77 | 20.61 | -0.16 | -0.77% | 20.60 | 20.93 | 74037 | 15342.63 | 5.07% |
| 2025-09-11 | 20.41 | 20.77 | 0.29 | 1.42% | 20.20 | 20.81 | 74898 | 15419.84 | 5.13% |
| 2025-09-10 | 20.40 | 20.48 | 0.08 | 0.39% | 20.40 | 20.90 | 63982 | 13170.82 | 4.38% |
| 2025-09-09 | 21.06 | 20.40 | -0.55 | -2.63% | 20.37 | 21.24 | 93232 | 19337.44 | 6.38% |
| 2025-09-08 | 20.55 | 20.95 | 0.40 | 1.95% | 20.51 | 21.12 | 116470 | 24237.07 | 7.97% |
| 2025-09-05 | 20.28 | 20.55 | 0.32 | 1.58% | 20.01 | 20.57 | 86984 | 17717.77 | 5.96% |
| 2025-09-04 | 20.66 | 20.23 | -0.42 | -2.03% | 19.88 | 20.81 | 145024 | 29644.31 | 9.93% |
| 2025-09-03 | 23.14 | 20.65 | -2.27 | -9.90% | 20.63 | 23.17 | 244885 | 52738.45 | 16.77% |
| 2025-09-02 | 23.78 | 22.92 | -0.76 | -3.21% | 22.40 | 23.82 | 182392 | 41726.21 | 12.49% |
| 2025-09-01 | 23.92 | 23.68 | -0.36 | -1.50% | 23.54 | 24.48 | 256894 | 61317.68 | 17.59% |
| 2025-08-29 | 23.81 | 24.04 | 0.26 | 1.09% | 23.39 | 25.08 | 515950 | 125420.21 | 35.32% |
| 2025-08-28 | 21.86 | 23.78 | 2.16 | 9.99% | 21.86 | 23.78 | 344278 | 81582.19 | 23.57% |
| 2025-08-27 | 22.43 | 21.62 | -0.97 | -4.29% | 21.61 | 22.59 | 130055 | 28911.09 | 8.90% |
| 2025-08-26 | 22.77 | 22.59 | -0.13 | -0.57% | 22.36 | 22.90 | 111974 | 25328.45 | 7.67% |
| 2025-08-25 | 22.25 | 22.72 | 0.57 | 2.57% | 22.07 | 22.78 | 177589 | 39944.43 | 12.16% |
| 2025-08-22 | 22.10 | 22.15 | 0.14 | 0.64% | 21.82 | 22.15 | 87947 | 19342.49 | 6.02% |
| 2025-08-21 | 22.37 | 22.01 | -0.31 | -1.39% | 21.93 | 23.23 | 138059 | 30898.21 | 9.45% |
| 2025-08-20 | 22.17 | 22.32 | 0.16 | 0.72% | 21.97 | 22.35 | 110851 | 24595.19 | 7.59% |
| 2025-08-19 | 22.15 | 22.16 | 0.01 | 0.05% | 21.82 | 22.40 | 92265 | 20387.48 | 6.32% |
| 2025-08-18 | 22.06 | 22.15 | 0.25 | 1.14% | 22.00 | 22.41 | 96961 | 21496.16 | 6.64% |
| 2025-08-15 | 21.77 | 21.90 | 0.18 | 0.83% | 21.64 | 21.99 | 74232 | 16237.27 | 5.08% |
| 2025-08-14 | 22.55 | 21.72 | -0.78 | -3.47% | 21.71 | 22.66 | 109018 | 24003.03 | 7.46% |
| 2025-08-13 | 22.42 | 22.50 | 0.11 | 0.49% | 22.27 | 22.74 | 91474 | 20577.54 | 6.26% |
| 2025-08-12 | 22.78 | 22.39 | -0.39 | -1.71% | 22.25 | 22.99 | 95822 | 21536.92 | 6.56% |
| 2025-08-11 | 22.82 | 22.78 | -0.29 | -1.26% | 22.56 | 23.31 | 155496 | 35527.37 | 10.65% |
| 2025-08-08 | 23.19 | 23.07 | -0.38 | -1.62% | 23.03 | 23.69 | 129663 | 30154.26 | 8.88% |
| 2025-08-07 | 23.66 | 23.45 | 0.00 | 0.00% | 23.10 | 24.10 | 214375 | 50558.40 | 14.68% |
| 2025-08-06 | 23.19 | 23.45 | 0.05 | 0.21% | 22.99 | 24.30 | 312875 | 73600.38 | 21.42% |
| 2025-08-05 | 22.33 | 23.40 | 1.10 | 4.93% | 22.21 | 23.53 | 288432 | 65617.06 | 19.75% |
| 2025-08-04 | 21.39 | 22.30 | 0.86 | 4.01% | 21.21 | 22.50 | 195362 | 43240.73 | 13.38% |
| 2025-08-01 | 21.41 | 21.44 | 0.15 | 0.70% | 20.88 | 21.68 | 90426 | 19286.07 | 6.19% |
| 2025-07-31 | 21.29 | 21.29 | -0.12 | -0.56% | 21.22 | 21.94 | 100045 | 21630.21 | 6.85% |
| 2025-07-30 | 21.83 | 21.41 | -0.20 | -0.93% | 21.20 | 21.96 | 125268 | 27042.76 | 8.58% |
| 2025-07-29 | 21.57 | 21.61 | -0.22 | -1.01% | 21.38 | 21.88 | 144382 | 31131.73 | 9.88% |
| 2025-07-28 | 20.75 | 21.83 | 1.21 | 5.87% | 20.68 | 22.08 | 222183 | 48013.80 | 15.21% |
| 2025-07-25 | 20.59 | 20.62 | 0.04 | 0.19% | 20.47 | 20.72 | 41828 | 8605.64 | 2.86% |
| 2025-07-24 | 20.20 | 20.58 | 0.41 | 2.03% | 20.20 | 20.58 | 48306 | 9878.18 | 3.31% |
| 2025-07-23 | 20.60 | 20.17 | -0.49 | -2.37% | 20.15 | 20.60 | 55451 | 11274.88 | 3.80% |
| 2025-07-22 | 20.86 | 20.66 | -0.09 | -0.43% | 20.57 | 21.08 | 77754 | 16193.44 | 5.32% |
| 2025-07-21 | 20.56 | 20.75 | 0.01 | 0.05% | 20.54 | 20.80 | 56998 | 11786.98 | 3.90% |
| 2025-07-18 | 20.62 | 20.74 | 0.13 | 0.63% | 20.50 | 20.92 | 72517 | 15009.09 | 4.96% |
| 2025-07-17 | 20.19 | 20.61 | 0.41 | 2.03% | 20.05 | 20.82 | 81308 | 16684.08 | 5.57% |
| 2025-07-16 | 20.14 | 20.20 | 0.18 | 0.90% | 19.94 | 20.29 | 48483 | 9783.60 | 3.32% |
| 2025-07-15 | 20.29 | 20.02 | -0.22 | -1.09% | 19.78 | 20.31 | 61272 | 12241.20 | 4.19% |
| 2025-07-14 | 20.34 | 20.24 | -0.06 | -0.30% | 20.17 | 20.44 | 46031 | 9318.08 | 3.15% |
| 2025-07-11 | 20.43 | 20.30 | 0.00 | 0.00% | 20.17 | 20.45 | 53258 | 10817.93 | 3.65% |
| 2025-07-10 | 20.35 | 20.30 | -0.08 | -0.39% | 20.12 | 20.42 | 61152 | 12400.59 | 4.19% |
| 2025-07-09 | 20.60 | 20.38 | -0.57 | -2.72% | 19.91 | 20.77 | 98890 | 20201.74 | 6.77% |
| 2025-07-08 | 20.90 | 20.95 | -0.02 | -0.10% | 20.87 | 21.10 | 55950 | 11715.92 | 3.83% |
| 2025-07-07 | 21.00 | 20.97 | -0.10 | -0.47% | 20.81 | 21.14 | 53246 | 11181.19 | 3.65% |
| 2025-07-04 | 21.42 | 21.07 | -0.49 | -2.27% | 20.96 | 21.56 | 87581 | 18524.77 | 6.00% |
| 2025-07-03 | 21.39 | 21.56 | 0.10 | 0.47% | 21.34 | 22.07 | 91318 | 19828.84 | 6.25% |
| 2025-07-02 | 21.69 | 21.46 | -0.15 | -0.69% | 21.36 | 22.07 | 110320 | 23926.16 | 7.55% |
| 2025-07-01 | 21.78 | 21.61 | -0.21 | -0.96% | 21.42 | 21.93 | 106767 | 23099.82 | 7.31% |
| 2025-06-30 | 21.39 | 21.82 | 0.31 | 1.44% | 21.33 | 21.98 | 137313 | 29887.96 | 9.40% |
| 2025-06-27 | 21.67 | 21.51 | 0.13 | 0.61% | 21.44 | 22.03 | 143816 | 31135.11 | 9.85% |
星网宇达(002829)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。
