| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 18.78 | 18.55 | -0.31 | -1.64% | 18.55 | 19.05 | 96278 | 18113.75 | 6.59% |
| 2025-05-22 | 19.55 | 18.86 | -1.00 | -5.04% | 18.86 | 19.59 | 165584 | 31743.06 | 11.34% |
| 2025-05-21 | 19.09 | 19.86 | 0.78 | 4.09% | 18.79 | 20.50 | 239380 | 47158.01 | 16.39% |
| 2025-05-20 | 19.14 | 19.08 | -0.18 | -0.93% | 18.88 | 19.54 | 80430 | 15386.31 | 5.51% |
| 2025-05-19 | 19.20 | 19.26 | 0.31 | 1.64% | 18.93 | 19.56 | 72121 | 13884.23 | 4.94% |
| 2025-05-16 | 18.90 | 18.95 | 0.04 | 0.21% | 18.84 | 19.17 | 52412 | 9952.70 | 3.59% |
| 2025-05-15 | 19.08 | 18.91 | -0.16 | -0.84% | 18.80 | 19.34 | 65165 | 12395.56 | 4.46% |
| 2025-05-14 | 19.22 | 19.07 | -0.26 | -1.35% | 18.90 | 19.53 | 88364 | 16883.76 | 6.05% |
| 2025-05-13 | 19.61 | 19.33 | -0.27 | -1.38% | 19.20 | 19.94 | 103446 | 20171.49 | 7.08% |
| 2025-05-12 | 18.88 | 19.60 | 0.45 | 2.35% | 18.71 | 19.97 | 163412 | 31914.24 | 11.19% |
| 2025-05-09 | 19.35 | 19.15 | 0.08 | 0.42% | 18.71 | 19.48 | 145705 | 27895.56 | 9.98% |
| 2025-05-08 | 18.25 | 19.07 | 0.61 | 3.30% | 18.25 | 19.08 | 110121 | 20616.46 | 7.54% |
| 2025-05-07 | 18.25 | 18.46 | 0.42 | 2.33% | 18.15 | 18.69 | 106131 | 19552.82 | 7.27% |
| 2025-05-06 | 17.70 | 18.04 | 0.46 | 2.62% | 17.70 | 18.10 | 66479 | 11887.47 | 4.55% |
| 2025-04-30 | 16.75 | 17.58 | 1.08 | 6.55% | 16.60 | 17.80 | 95720 | 16572.11 | 6.55% |
| 2025-04-29 | 16.19 | 16.50 | 0.25 | 1.54% | 16.13 | 16.58 | 37972 | 6243.12 | 2.60% |
| 2025-04-28 | 16.58 | 16.25 | -0.46 | -2.75% | 16.19 | 16.58 | 51275 | 8388.72 | 3.58% |
| 2025-04-25 | 17.29 | 16.71 | -0.20 | -1.18% | 16.70 | 17.46 | 78245 | 13280.06 | 5.47% |
| 2025-04-24 | 17.00 | 16.91 | -0.09 | -0.53% | 16.72 | 17.14 | 51653 | 8748.24 | 3.61% |
| 2025-04-23 | 16.66 | 17.00 | 0.39 | 2.35% | 16.66 | 17.08 | 52334 | 8826.45 | 3.66% |
| 2025-04-22 | 16.65 | 16.61 | -0.15 | -0.89% | 16.61 | 16.80 | 31169 | 5199.61 | 2.18% |
| 2025-04-21 | 16.41 | 16.76 | 0.22 | 1.33% | 16.37 | 16.77 | 29776 | 4968.43 | 2.08% |
| 2025-04-18 | 16.42 | 16.54 | 0.12 | 0.73% | 16.23 | 16.65 | 36177 | 5940.04 | 2.53% |
| 2025-04-17 | 16.37 | 16.42 | -0.11 | -0.67% | 16.37 | 16.75 | 38547 | 6381.98 | 2.69% |
| 2025-04-16 | 16.90 | 16.53 | -0.37 | -2.19% | 16.35 | 17.09 | 45349 | 7559.47 | 3.17% |
| 2025-04-15 | 17.02 | 16.90 | -0.12 | -0.71% | 16.74 | 17.08 | 34552 | 5829.39 | 2.41% |
| 2025-04-14 | 16.92 | 17.02 | 0.21 | 1.25% | 16.92 | 17.28 | 59537 | 10178.19 | 4.16% |
| 2025-04-11 | 16.37 | 16.81 | 0.27 | 1.63% | 16.21 | 17.10 | 71041 | 11915.18 | 4.96% |
| 2025-04-10 | 16.33 | 16.54 | 0.37 | 2.29% | 16.33 | 16.78 | 84599 | 14034.68 | 5.91% |
| 2025-04-09 | 15.25 | 16.17 | 0.67 | 4.32% | 14.40 | 16.30 | 106449 | 16711.24 | 7.44% |
| 2025-04-08 | 15.70 | 15.50 | -0.71 | -4.38% | 15.25 | 16.25 | 102216 | 15931.65 | 7.14% |
| 2025-04-07 | 16.47 | 16.21 | -1.80 | -9.99% | 16.21 | 17.19 | 63118 | 10308.28 | 4.41% |
| 2025-04-03 | 17.88 | 18.01 | -0.16 | -0.88% | 17.81 | 18.35 | 49903 | 9008.80 | 3.49% |
| 2025-04-02 | 18.39 | 18.17 | -0.32 | -1.73% | 18.04 | 18.50 | 52872 | 9641.68 | 3.69% |
| 2025-04-01 | 18.37 | 18.49 | 0.29 | 1.59% | 18.33 | 18.73 | 77263 | 14325.72 | 5.40% |
| 2025-03-31 | 18.26 | 18.20 | -0.24 | -1.30% | 17.75 | 18.40 | 90973 | 16416.28 | 6.35% |
| 2025-03-28 | 19.42 | 18.44 | -1.10 | -5.63% | 18.40 | 19.74 | 145279 | 27428.92 | 10.15% |
| 2025-03-27 | 20.52 | 19.54 | -1.27 | -6.10% | 19.38 | 20.57 | 168823 | 33280.84 | 11.79% |
| 2025-03-26 | 20.48 | 20.81 | 0.01 | 0.05% | 20.01 | 21.30 | 204213 | 42055.00 | 14.27% |
| 2025-03-25 | 21.50 | 20.80 | -0.76 | -3.53% | 20.51 | 21.97 | 206756 | 43770.86 | 14.44% |
| 2025-03-24 | 22.73 | 21.56 | -1.17 | -5.15% | 21.03 | 23.30 | 358894 | 78906.95 | 25.07% |
| 2025-03-21 | 21.29 | 22.73 | 2.07 | 10.02% | 21.25 | 22.73 | 239149 | 53389.23 | 16.71% |
| 2025-03-20 | 19.97 | 20.66 | 0.61 | 3.04% | 19.80 | 20.79 | 116766 | 23986.48 | 8.16% |
| 2025-03-19 | 20.30 | 20.05 | -0.36 | -1.76% | 19.95 | 20.30 | 51641 | 10375.06 | 3.61% |
| 2025-03-18 | 20.55 | 20.41 | -0.24 | -1.16% | 20.25 | 20.70 | 65601 | 13398.81 | 4.58% |
| 2025-03-17 | 20.81 | 20.65 | -0.21 | -1.01% | 20.53 | 20.97 | 84368 | 17442.35 | 5.89% |
| 2025-03-14 | 20.54 | 20.86 | 0.72 | 3.57% | 20.26 | 21.38 | 138819 | 28744.57 | 9.70% |
| 2025-03-13 | 20.26 | 20.14 | -0.27 | -1.32% | 19.75 | 20.42 | 69791 | 13967.33 | 4.88% |
| 2025-03-12 | 20.80 | 20.41 | -0.34 | -1.64% | 20.39 | 20.88 | 71604 | 14725.62 | 5.00% |
| 2025-03-11 | 20.18 | 20.75 | 0.18 | 0.88% | 20.07 | 20.99 | 84906 | 17501.84 | 5.93% |
| 2025-03-10 | 20.60 | 20.57 | 0.03 | 0.15% | 20.41 | 21.06 | 85922 | 17780.63 | 6.00% |
| 2025-03-07 | 20.38 | 20.54 | 0.09 | 0.44% | 20.25 | 20.70 | 97705 | 20024.76 | 6.83% |
| 2025-03-06 | 20.16 | 20.45 | 0.30 | 1.49% | 19.95 | 20.69 | 100880 | 20521.78 | 7.05% |
| 2025-03-05 | 19.86 | 20.15 | 0.15 | 0.75% | 19.76 | 20.21 | 92612 | 18520.07 | 6.47% |
| 2025-03-04 | 18.85 | 20.00 | 0.81 | 4.22% | 18.85 | 20.50 | 131149 | 26155.18 | 9.16% |
| 2025-03-03 | 19.24 | 19.19 | 0.02 | 0.10% | 19.03 | 19.59 | 52061 | 10047.11 | 3.64% |
| 2025-02-28 | 20.25 | 19.17 | -1.14 | -5.61% | 19.10 | 20.25 | 82989 | 16247.22 | 5.80% |
| 2025-02-27 | 20.60 | 20.31 | -0.43 | -2.07% | 19.90 | 20.66 | 102926 | 20841.16 | 7.19% |
| 2025-02-26 | 20.96 | 20.74 | -0.19 | -0.91% | 20.55 | 21.10 | 113506 | 23459.90 | 7.93% |
| 2025-02-25 | 20.35 | 20.93 | 0.17 | 0.82% | 20.20 | 21.19 | 155172 | 32409.52 | 10.84% |
| 2025-02-24 | 20.50 | 20.76 | 0.42 | 2.06% | 20.22 | 21.27 | 159042 | 33057.73 | 11.11% |
| 2025-02-21 | 20.25 | 20.34 | 0.11 | 0.54% | 19.73 | 20.75 | 130340 | 26269.89 | 9.10% |
| 2025-02-20 | 19.67 | 20.23 | 0.56 | 2.85% | 19.54 | 20.55 | 132425 | 26711.68 | 9.25% |
| 2025-02-19 | 18.81 | 19.67 | 0.87 | 4.63% | 18.80 | 19.69 | 100027 | 19358.87 | 6.99% |
| 2025-02-18 | 19.50 | 18.80 | -0.70 | -3.59% | 18.75 | 19.50 | 85122 | 16256.93 | 5.95% |
| 2025-02-17 | 19.24 | 19.50 | 0.30 | 1.56% | 19.23 | 19.87 | 84262 | 16468.17 | 5.89% |
| 2025-02-14 | 19.20 | 19.20 | -0.11 | -0.57% | 19.06 | 19.38 | 66169 | 12706.17 | 4.62% |
| 2025-02-13 | 19.64 | 19.31 | -0.46 | -2.33% | 19.30 | 19.85 | 105467 | 20655.09 | 7.37% |
| 2025-02-12 | 19.10 | 19.77 | 0.58 | 3.02% | 18.95 | 20.22 | 146403 | 28554.19 | 10.23% |
| 2025-02-11 | 19.50 | 19.19 | -0.29 | -1.49% | 19.05 | 19.52 | 62882 | 12082.55 | 4.39% |
| 2025-02-10 | 19.19 | 19.48 | 0.29 | 1.51% | 18.99 | 19.50 | 88540 | 17068.43 | 6.18% |
| 2025-02-07 | 19.11 | 19.19 | 0.09 | 0.47% | 18.70 | 19.65 | 130271 | 25107.30 | 9.10% |
| 2025-02-06 | 17.80 | 19.10 | 1.30 | 7.30% | 17.59 | 19.10 | 90256 | 16549.45 | 6.30% |
| 2025-02-05 | 17.46 | 17.80 | 0.60 | 3.49% | 17.29 | 17.95 | 62315 | 11011.12 | 4.35% |
| 2025-01-27 | 17.46 | 17.20 | -0.06 | -0.35% | 17.10 | 17.59 | 52570 | 9089.98 | 3.67% |
| 2025-01-24 | 16.98 | 17.26 | 0.29 | 1.71% | 16.70 | 17.34 | 69479 | 11849.06 | 4.85% |
| 2025-01-23 | 17.05 | 16.97 | 0.11 | 0.65% | 16.93 | 17.51 | 95566 | 16491.73 | 6.68% |
| 2025-01-22 | 17.16 | 16.86 | -0.47 | -2.71% | 16.75 | 17.16 | 68872 | 11626.59 | 4.81% |
| 2025-01-21 | 17.66 | 17.33 | -1.51 | -8.01% | 17.00 | 18.00 | 172190 | 29836.40 | 12.03% |
| 2025-01-20 | 19.18 | 18.84 | -0.28 | -1.46% | 18.64 | 19.19 | 54975 | 10386.30 | 3.84% |
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。
