| 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 | 17.30 | 19.31 | 2.43 | 14.40% | 17.07 | 19.31 | 5456430 | 985080.00 | 23.66% | 278.97 |
| 2026-02-02 | 17.30 | 16.88 | 0.32 | 1.93% | 16.71 | 17.98 | 5315954 | 921613.31 | 23.05% | 501.00 |
| 2026-01-30 | 16.62 | 16.56 | -0.24 | -1.43% | 16.08 | 17.27 | 4578666 | 760401.12 | 19.85% | 816.00 |
| 2026-01-29 | 15.32 | 16.80 | 1.21 | 7.76% | 14.67 | 17.76 | 6672254 | 1086020.88 | 28.93% | 251.00 |
| 2026-01-28 | 15.58 | 15.59 | 2.05 | 15.14% | 15.21 | 16.25 | 7147094 | 1136924.62 | 30.99% | 65.00 |
| 2026-01-27 | 13.79 | 13.54 | -0.24 | -1.74% | 13.12 | 13.80 | 4246066 | 567282.38 | 18.41% | 46.00 |
| 2026-01-26 | 11.66 | 13.78 | 2.30 | 20.03% | 11.66 | 13.78 | 5277861 | 692667.19 | 22.89% | 47.00 |
| 2026-01-23 | 11.39 | 11.48 | 0.09 | 0.79% | 11.30 | 11.55 | 659916 | 75594.80 | 2.86% | 10.00 |
| 2026-01-22 | 11.28 | 11.39 | 0.18 | 1.61% | 11.22 | 11.42 | 591784 | 67039.45 | 2.57% | 3.00 |
| 2026-01-21 | 11.16 | 11.21 | -0.05 | -0.44% | 11.12 | 11.37 | 567036 | 63806.12 | 2.46% | 0.00 |
| 2026-01-20 | 11.57 | 11.26 | -0.20 | -1.75% | 11.15 | 11.60 | 748326 | 84590.78 | 3.24% | 19.00 |
| 2026-01-19 | 11.49 | 11.46 | -0.14 | -1.21% | 11.39 | 11.66 | 747538 | 85968.98 | 3.24% | 2.00 |
| 2026-01-16 | 11.98 | 11.60 | -0.32 | -2.68% | 11.48 | 12.02 | 1217662 | 141919.39 | 5.28% | 16.00 |
| 2026-01-15 | 12.00 | 11.92 | -0.16 | -1.32% | 11.80 | 12.19 | 1177383 | 140817.83 | 5.11% | 18.00 |
| 2026-01-14 | 11.72 | 12.08 | 0.39 | 3.34% | 11.72 | 12.41 | 2276599 | 275812.78 | 9.87% | 116.00 |
| 2026-01-13 | 12.20 | 11.69 | -0.45 | -3.71% | 11.64 | 12.21 | 1721744 | 204420.23 | 7.47% | 41.00 |
| 2026-01-12 | 11.44 | 12.14 | 0.83 | 7.34% | 11.42 | 12.20 | 2231120 | 265074.78 | 9.67% | 792.00 |
| 2026-01-09 | 10.81 | 11.31 | 0.51 | 4.72% | 10.79 | 11.39 | 1370885 | 153080.89 | 5.94% | 17.00 |
| 2026-01-08 | 10.68 | 10.80 | 0.12 | 1.12% | 10.65 | 10.93 | 655348 | 70913.51 | 2.84% | 58.00 |
| 2026-01-07 | 10.67 | 10.68 | -0.01 | -0.09% | 10.56 | 10.83 | 612718 | 65451.99 | 2.66% | 0.00 |
| 2026-01-06 | 10.57 | 10.69 | 0.11 | 1.04% | 10.52 | 10.72 | 658353 | 70106.25 | 2.85% | 0.00 |
| 2026-01-05 | 10.31 | 10.58 | 0.33 | 3.22% | 10.28 | 10.64 | 682230 | 71511.14 | 2.96% | 30.00 |
| 2025-12-31 | 10.28 | 10.25 | -0.01 | -0.10% | 10.22 | 10.32 | 351771 | 36142.77 | 1.53% | 0.00 |
| 2025-12-30 | 10.10 | 10.26 | 0.13 | 1.28% | 10.09 | 10.29 | 391504 | 40074.67 | 1.70% | 26.00 |
| 2025-12-29 | 10.21 | 10.13 | -0.08 | -0.78% | 10.11 | 10.25 | 324499 | 32968.92 | 1.41% | 3.00 |
| 2025-12-26 | 10.16 | 10.21 | 0.04 | 0.39% | 10.13 | 10.28 | 378445 | 38650.11 | 1.64% | 10.00 |
| 2025-12-25 | 10.14 | 10.17 | 0.02 | 0.20% | 10.11 | 10.20 | 319040 | 32422.69 | 1.38% | 0.00 |
| 2025-12-24 | 10.01 | 10.15 | 0.11 | 1.10% | 9.97 | 10.18 | 404880 | 40962.12 | 1.76% | 0.00 |
| 2025-12-23 | 10.04 | 10.04 | 0.02 | 0.20% | 9.95 | 10.10 | 334630 | 33554.59 | 1.45% | 0.00 |
| 2025-12-22 | 10.03 | 10.02 | 0.04 | 0.40% | 10.00 | 10.10 | 283458 | 28503.71 | 1.23% | 3.00 |
| 2025-12-19 | 9.93 | 9.98 | 0.09 | 0.91% | 9.92 | 10.03 | 300515 | 30041.29 | 1.30% | 0.00 |
| 2025-12-18 | 9.88 | 9.89 | -0.02 | -0.20% | 9.82 | 10.03 | 322403 | 32032.97 | 1.40% | 11.00 |
| 2025-12-17 | 9.75 | 9.91 | 0.15 | 1.54% | 9.66 | 9.93 | 392926 | 38493.29 | 1.70% | 0.00 |
| 2025-12-16 | 9.91 | 9.76 | -0.14 | -1.41% | 9.71 | 9.94 | 376814 | 36841.99 | 1.63% | 15.00 |
| 2025-12-15 | 10.04 | 9.90 | -0.19 | -1.88% | 9.90 | 10.08 | 356426 | 35535.42 | 1.55% | 0.00 |
| 2025-12-12 | 9.96 | 10.09 | 0.14 | 1.41% | 9.93 | 10.13 | 444949 | 44715.67 | 1.93% | 0.00 |
| 2025-12-11 | 10.11 | 9.95 | -0.16 | -1.58% | 9.95 | 10.15 | 350269 | 35134.00 | 1.52% | 44.00 |
| 2025-12-10 | 10.09 | 10.11 | -0.07 | -0.69% | 9.98 | 10.15 | 379995 | 38271.37 | 1.65% | 0.00 |
| 2025-12-09 | 10.31 | 10.18 | -0.13 | -1.26% | 10.16 | 10.45 | 450216 | 46316.54 | 1.95% | 1.00 |
| 2025-12-08 | 10.29 | 10.31 | 0.05 | 0.49% | 10.26 | 10.39 | 372652 | 38513.82 | 1.62% | 0.00 |
| 2025-12-05 | 10.12 | 10.26 | 0.13 | 1.28% | 10.05 | 10.30 | 327068 | 33325.67 | 1.42% | 0.00 |
| 2025-12-04 | 10.11 | 10.13 | 0.04 | 0.40% | 10.00 | 10.15 | 297783 | 30046.11 | 1.29% | 0.00 |
| 2025-12-03 | 10.30 | 10.09 | -0.22 | -2.13% | 10.09 | 10.34 | 402405 | 40880.24 | 1.74% | 0.00 |
| 2025-12-02 | 10.46 | 10.31 | -0.16 | -1.53% | 10.28 | 10.46 | 334506 | 34567.49 | 1.45% | 3.00 |
| 2025-12-01 | 10.39 | 10.47 | 0.07 | 0.67% | 10.32 | 10.53 | 461052 | 48146.80 | 2.00% | 0.00 |
| 2025-11-28 | 10.33 | 10.40 | 0.10 | 0.97% | 10.28 | 10.42 | 293279 | 30364.64 | 1.27% | 10.00 |
| 2025-11-27 | 10.42 | 10.30 | -0.10 | -0.96% | 10.28 | 10.51 | 364931 | 37985.19 | 1.58% | 31.00 |
| 2025-11-26 | 10.41 | 10.40 | -0.01 | -0.10% | 10.37 | 10.56 | 342182 | 35790.27 | 1.48% | 38.00 |
| 2025-11-25 | 10.45 | 10.41 | 0.00 | 0.00% | 10.40 | 10.62 | 451820 | 47515.32 | 1.96% | 0.00 |
| 2025-11-24 | 10.25 | 10.41 | 0.21 | 2.06% | 10.18 | 10.47 | 405498 | 41887.41 | 1.76% | 10.00 |
| 2025-11-21 | 10.42 | 10.20 | -0.32 | -3.04% | 10.18 | 10.53 | 542070 | 55842.12 | 2.35% | 6.00 |
| 2025-11-20 | 10.81 | 10.52 | -0.28 | -2.59% | 10.52 | 10.86 | 573825 | 61042.71 | 2.49% | 30.00 |
| 2025-11-19 | 11.06 | 10.80 | 0.09 | 0.84% | 10.76 | 11.15 | 726536 | 79630.64 | 3.15% | 0.00 |
| 2025-11-18 | 10.73 | 10.71 | -0.05 | -0.46% | 10.64 | 10.83 | 350417 | 37564.78 | 1.52% | 3.00 |
| 2025-11-17 | 10.65 | 10.76 | 0.06 | 0.56% | 10.57 | 10.80 | 410376 | 43872.70 | 1.78% | 27.00 |
| 2025-11-14 | 10.98 | 10.70 | -0.54 | -4.80% | 10.68 | 10.98 | 952623 | 103071.73 | 4.13% | 0.00 |
| 2025-11-13 | 11.01 | 11.24 | 0.23 | 2.09% | 10.95 | 11.25 | 429742 | 47713.43 | 1.86% | 30.00 |
| 2025-11-12 | 11.21 | 11.01 | -0.19 | -1.70% | 10.95 | 11.23 | 471595 | 52132.57 | 2.04% | 14.00 |
| 2025-11-11 | 11.42 | 11.20 | -0.22 | -1.93% | 11.18 | 11.46 | 545272 | 61640.53 | 2.36% | 0.00 |
| 2025-11-10 | 11.33 | 11.42 | 0.18 | 1.60% | 11.31 | 11.55 | 551903 | 63046.68 | 2.39% | 33.00 |
| 2025-11-07 | 11.29 | 11.24 | -0.10 | -0.88% | 11.18 | 11.42 | 499590 | 56328.68 | 2.17% | 345.00 |
| 2025-11-06 | 11.35 | 11.34 | -0.01 | -0.09% | 11.22 | 11.40 | 487474 | 55209.22 | 2.11% | 26.00 |
| 2025-11-05 | 11.37 | 11.35 | -0.20 | -1.73% | 11.17 | 11.43 | 715831 | 80953.10 | 3.10% | 79.00 |
| 2025-11-04 | 11.63 | 11.55 | -0.18 | -1.53% | 11.46 | 11.71 | 598537 | 69298.19 | 2.60% | 40.00 |
| 2025-11-03 | 11.55 | 11.73 | 0.16 | 1.38% | 11.47 | 11.74 | 784240 | 91345.05 | 3.40% | 34.00 |
| 2025-10-31 | 11.38 | 11.57 | 0.19 | 1.67% | 11.36 | 11.67 | 757781 | 87734.71 | 3.29% | 16.00 |
| 2025-10-30 | 11.60 | 11.38 | -0.24 | -2.07% | 11.37 | 11.70 | 714116 | 82124.62 | 3.10% | 4.00 |
| 2025-10-29 | 11.56 | 11.62 | 0.12 | 1.04% | 11.46 | 11.63 | 597929 | 69168.50 | 2.59% | 10.00 |
| 2025-10-28 | 11.54 | 11.50 | -0.13 | -1.12% | 11.43 | 11.63 | 712618 | 82303.91 | 3.09% | 91.00 |
| 2025-10-27 | 11.33 | 11.63 | 0.51 | 4.59% | 11.27 | 11.85 | 1356998 | 157186.25 | 5.88% | 13.00 |
| 2025-10-24 | 11.06 | 11.12 | 0.09 | 0.82% | 11.03 | 11.14 | 536894 | 59513.14 | 2.33% | 21.00 |
| 2025-10-23 | 10.90 | 11.03 | 0.09 | 0.82% | 10.68 | 11.05 | 502048 | 54304.45 | 2.18% | 69.00 |
| 2025-10-22 | 11.04 | 10.94 | -0.16 | -1.44% | 10.92 | 11.07 | 402753 | 44249.80 | 1.75% | 9.00 |
| 2025-10-21 | 11.03 | 11.10 | 0.11 | 1.00% | 10.98 | 11.15 | 484658 | 53707.69 | 2.10% | 38.00 |
| 2025-10-20 | 11.02 | 10.99 | 0.10 | 0.92% | 10.91 | 11.14 | 566502 | 62510.40 | 2.46% | 2.00 |
| 2025-10-17 | 11.50 | 10.89 | -0.61 | -5.30% | 10.85 | 11.54 | 1033757 | 115045.58 | 4.48% | 51.00 |
| 2025-10-16 | 11.83 | 11.50 | -0.44 | -3.69% | 11.48 | 11.84 | 893586 | 103988.30 | 3.87% | 10.00 |
| 2025-10-15 | 11.98 | 11.94 | 0.02 | 0.17% | 11.62 | 12.03 | 926621 | 109566.03 | 4.02% | 16.00 |
| 2025-10-14 | 12.25 | 11.92 | -0.36 | -2.93% | 11.75 | 12.30 | 1489723 | 179355.89 | 6.46% | 0.00 |
| 2025-10-13 | 11.48 | 12.28 | 0.38 | 3.19% | 11.40 | 12.35 | 1837492 | 221085.67 | 7.97% | 21.00 |
网宿科技(300017)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。
