| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 26.80 | 27.25 | 0.62 | 2.33% | 26.51 | 27.39 | 73896 | 19956.51 | 5.06% |
| 2026-02-02 | 26.21 | 26.63 | -1.21 | -4.35% | 26.11 | 27.19 | 94127 | 25155.07 | 6.44% |
| 2026-01-30 | 27.63 | 27.84 | 0.22 | 0.80% | 27.05 | 28.08 | 70953 | 19521.92 | 4.86% |
| 2026-01-29 | 28.26 | 27.62 | -0.85 | -2.99% | 27.61 | 28.60 | 77837 | 21883.00 | 5.33% |
| 2026-01-28 | 29.21 | 28.47 | -0.96 | -3.26% | 28.41 | 29.46 | 80662 | 23220.06 | 5.52% |
| 2026-01-27 | 29.40 | 29.43 | -0.08 | -0.27% | 28.25 | 29.53 | 88139 | 25555.45 | 6.03% |
| 2026-01-26 | 30.50 | 29.51 | -0.97 | -3.18% | 29.25 | 30.64 | 123947 | 36919.62 | 8.49% |
| 2026-01-23 | 29.28 | 30.48 | 1.23 | 4.21% | 29.15 | 30.82 | 159691 | 48268.73 | 10.93% |
| 2026-01-22 | 29.13 | 29.25 | 0.22 | 0.76% | 28.93 | 29.50 | 86364 | 25305.81 | 5.91% |
| 2026-01-21 | 28.68 | 29.03 | 0.12 | 0.42% | 28.65 | 29.31 | 66869 | 19388.30 | 4.58% |
| 2026-01-20 | 30.20 | 28.91 | -1.12 | -3.73% | 28.64 | 30.27 | 126544 | 36932.89 | 8.66% |
| 2026-01-19 | 30.02 | 30.03 | -0.17 | -0.56% | 29.60 | 30.40 | 94823 | 28445.75 | 6.49% |
| 2026-01-16 | 30.20 | 30.20 | 0.08 | 0.27% | 29.58 | 30.63 | 127799 | 38383.93 | 8.75% |
| 2026-01-15 | 31.03 | 30.12 | -1.11 | -3.55% | 29.64 | 31.09 | 165906 | 49860.79 | 11.36% |
| 2026-01-14 | 31.09 | 31.23 | -0.01 | -0.03% | 30.72 | 32.50 | 209834 | 66182.63 | 14.37% |
| 2026-01-13 | 34.00 | 31.24 | -3.47 | -10.00% | 31.24 | 34.00 | 254288 | 80893.82 | 17.41% |
| 2026-01-12 | 32.78 | 34.71 | 2.26 | 6.96% | 32.78 | 35.69 | 296801 | 101549.68 | 20.32% |
| 2026-01-09 | 32.34 | 32.45 | 0.10 | 0.31% | 31.91 | 33.50 | 244923 | 79821.72 | 16.77% |
| 2026-01-08 | 31.45 | 32.35 | 0.48 | 1.51% | 31.01 | 32.36 | 202698 | 64495.12 | 13.88% |
| 2026-01-07 | 32.06 | 31.87 | -0.76 | -2.33% | 31.34 | 32.10 | 226941 | 71866.29 | 15.54% |
| 2026-01-06 | 30.63 | 32.63 | 1.70 | 5.50% | 30.36 | 33.79 | 300216 | 95948.42 | 20.56% |
| 2026-01-05 | 31.45 | 30.93 | -0.49 | -1.56% | 30.26 | 31.77 | 202578 | 62401.45 | 13.87% |
| 2025-12-31 | 30.00 | 31.42 | 1.12 | 3.70% | 30.00 | 31.96 | 243068 | 75454.56 | 16.64% |
| 2025-12-30 | 29.83 | 30.30 | 0.03 | 0.10% | 29.57 | 31.30 | 210732 | 64211.35 | 14.43% |
| 2025-12-29 | 30.45 | 30.27 | -0.83 | -2.67% | 30.01 | 30.97 | 193123 | 58664.47 | 13.22% |
| 2025-12-26 | 30.41 | 31.10 | 1.00 | 3.32% | 30.10 | 31.48 | 365561 | 113072.83 | 25.03% |
| 2025-12-25 | 30.06 | 30.10 | 0.04 | 0.13% | 29.57 | 30.69 | 317741 | 95438.84 | 21.76% |
| 2025-12-24 | 27.12 | 30.06 | 2.73 | 9.99% | 26.95 | 30.06 | 206283 | 59684.90 | 14.12% |
| 2025-12-23 | 27.90 | 27.33 | -0.75 | -2.67% | 27.15 | 28.45 | 116934 | 32431.24 | 8.01% |
| 2025-12-22 | 29.04 | 28.08 | -0.44 | -1.54% | 28.00 | 29.11 | 114002 | 32460.64 | 7.81% |
| 2025-12-19 | 27.68 | 28.52 | 0.31 | 1.10% | 27.68 | 29.00 | 155409 | 44273.67 | 10.64% |
| 2025-12-18 | 26.03 | 28.21 | 1.87 | 7.10% | 25.91 | 28.85 | 223367 | 62117.25 | 15.29% |
| 2025-12-17 | 26.54 | 26.34 | -0.47 | -1.75% | 25.65 | 27.13 | 92338 | 24155.40 | 6.32% |
| 2025-12-16 | 27.20 | 26.81 | -0.09 | -0.33% | 25.49 | 27.63 | 148657 | 39242.04 | 10.18% |
| 2025-12-15 | 27.43 | 26.90 | -0.79 | -2.85% | 26.66 | 27.65 | 85056 | 23059.39 | 5.82% |
| 2025-12-12 | 27.27 | 27.69 | 0.40 | 1.47% | 27.02 | 27.88 | 113169 | 31101.40 | 7.75% |
| 2025-12-11 | 28.10 | 27.29 | -0.57 | -2.05% | 27.29 | 28.60 | 109026 | 30330.03 | 7.47% |
| 2025-12-10 | 27.73 | 27.86 | 0.05 | 0.18% | 27.70 | 28.45 | 99266 | 27853.62 | 6.80% |
| 2025-12-09 | 28.20 | 27.81 | -0.76 | -2.66% | 27.78 | 28.74 | 125668 | 35276.65 | 8.60% |
| 2025-12-08 | 28.94 | 28.57 | -0.08 | -0.28% | 28.10 | 29.06 | 187635 | 53518.68 | 12.85% |
| 2025-12-05 | 28.30 | 28.65 | 0.31 | 1.09% | 27.96 | 28.88 | 173942 | 49452.71 | 11.91% |
| 2025-12-04 | 27.68 | 28.34 | 0.66 | 2.38% | 27.53 | 29.50 | 200375 | 56843.68 | 13.72% |
| 2025-12-03 | 28.20 | 27.68 | -0.60 | -2.12% | 27.14 | 28.57 | 127637 | 35432.73 | 8.74% |
| 2025-12-02 | 27.82 | 28.28 | 0.34 | 1.22% | 27.47 | 28.79 | 125927 | 35527.08 | 8.62% |
| 2025-12-01 | 28.12 | 27.94 | -0.14 | -0.50% | 27.88 | 28.81 | 125532 | 35491.24 | 8.60% |
| 2025-11-28 | 26.88 | 28.08 | 1.27 | 4.74% | 26.88 | 28.10 | 132189 | 36588.05 | 9.05% |
| 2025-11-27 | 26.70 | 26.81 | 0.05 | 0.19% | 26.42 | 27.48 | 76675 | 20724.69 | 5.25% |
| 2025-11-26 | 27.26 | 26.76 | -0.56 | -2.05% | 26.75 | 27.47 | 77306 | 20899.47 | 5.29% |
| 2025-11-25 | 27.21 | 27.32 | 0.04 | 0.15% | 26.80 | 27.74 | 95379 | 26078.79 | 6.53% |
| 2025-11-24 | 26.78 | 27.28 | 0.57 | 2.13% | 26.49 | 27.50 | 110796 | 29980.10 | 7.59% |
| 2025-11-21 | 26.90 | 26.71 | -0.52 | -1.91% | 26.38 | 27.72 | 114145 | 30857.45 | 7.82% |
| 2025-11-20 | 26.99 | 27.23 | 0.31 | 1.15% | 26.99 | 27.83 | 91922 | 25178.21 | 6.29% |
| 2025-11-19 | 27.18 | 26.92 | -0.36 | -1.32% | 26.71 | 27.55 | 87123 | 23595.88 | 5.97% |
| 2025-11-18 | 28.17 | 27.28 | -1.13 | -3.98% | 26.58 | 28.20 | 156043 | 42603.27 | 10.68% |
| 2025-11-17 | 28.35 | 28.41 | 0.23 | 0.82% | 27.62 | 28.80 | 134577 | 37862.95 | 9.21% |
| 2025-11-14 | 27.81 | 28.18 | 0.18 | 0.64% | 27.36 | 28.88 | 109634 | 30982.02 | 7.51% |
| 2025-11-13 | 27.90 | 28.00 | -0.13 | -0.46% | 27.85 | 28.73 | 99579 | 28048.57 | 6.82% |
| 2025-11-12 | 28.36 | 28.13 | -0.22 | -0.78% | 27.46 | 28.41 | 115066 | 32116.09 | 7.88% |
| 2025-11-11 | 29.20 | 28.35 | -1.28 | -4.32% | 28.22 | 29.43 | 151164 | 43473.68 | 10.35% |
| 2025-11-10 | 28.01 | 29.63 | 1.78 | 6.39% | 27.98 | 29.80 | 219162 | 63757.41 | 15.01% |
| 2025-11-07 | 28.69 | 27.85 | -0.70 | -2.45% | 27.61 | 28.88 | 154144 | 43089.61 | 10.55% |
| 2025-11-06 | 28.83 | 28.55 | -0.52 | -1.79% | 28.26 | 29.11 | 142122 | 40521.13 | 9.73% |
| 2025-11-05 | 28.06 | 29.07 | 0.99 | 3.53% | 27.86 | 30.31 | 248269 | 72979.00 | 17.00% |
| 2025-11-04 | 27.45 | 28.08 | 0.40 | 1.45% | 26.67 | 28.42 | 213662 | 59124.36 | 14.63% |
| 2025-11-03 | 26.99 | 27.68 | 0.70 | 2.59% | 26.73 | 27.80 | 132443 | 36157.67 | 9.07% |
| 2025-10-31 | 27.21 | 26.98 | -0.34 | -1.24% | 26.88 | 28.28 | 154684 | 42357.55 | 10.59% |
| 2025-10-30 | 27.88 | 27.32 | -0.62 | -2.22% | 27.30 | 28.12 | 160248 | 44329.39 | 10.97% |
| 2025-10-29 | 26.88 | 27.94 | 0.88 | 3.25% | 26.80 | 28.68 | 217724 | 60708.33 | 14.91% |
| 2025-10-28 | 26.60 | 27.06 | 0.31 | 1.16% | 26.53 | 27.60 | 222382 | 60523.48 | 15.23% |
| 2025-10-27 | 26.93 | 26.75 | -0.09 | -0.34% | 26.30 | 27.15 | 271062 | 72303.02 | 18.56% |
| 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% |
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。
