| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 11.74 | 11.90 | 0.03 | 0.25% | 11.53 | 11.96 | 1195462 | 140510.72 | 5.18% | 0.00 |
| 2025-10-09 | 11.55 | 11.87 | 0.33 | 2.86% | 11.52 | 11.99 | 1257742 | 148862.42 | 5.45% | 10.00 |
| 2025-09-30 | 11.54 | 11.54 | 0.04 | 0.35% | 11.49 | 11.72 | 755821 | 87680.34 | 3.28% | 0.00 |
| 2025-09-29 | 11.30 | 11.50 | 0.20 | 1.77% | 11.16 | 11.57 | 801543 | 91207.41 | 3.48% | 28.00 |
| 2025-09-26 | 11.67 | 11.30 | -0.46 | -3.91% | 11.28 | 11.67 | 966027 | 110655.76 | 4.19% | 21.00 |
| 2025-09-25 | 11.58 | 11.76 | 0.18 | 1.55% | 11.50 | 11.90 | 1407038 | 165801.62 | 6.10% | 0.00 |
| 2025-09-24 | 11.12 | 11.58 | 0.35 | 3.12% | 11.08 | 11.59 | 1017403 | 116155.47 | 4.41% | 6.00 |
| 2025-09-23 | 11.48 | 11.23 | -0.23 | -2.01% | 10.92 | 11.50 | 979268 | 109160.26 | 4.27% | 17.00 |
| 2025-09-22 | 11.28 | 11.46 | 0.09 | 0.79% | 11.25 | 11.53 | 709805 | 80995.26 | 3.10% | 0.00 |
| 2025-09-19 | 11.42 | 11.37 | -0.01 | -0.09% | 11.32 | 11.62 | 839930 | 96260.69 | 3.66% | 7.00 |
| 2025-09-18 | 11.46 | 11.38 | -0.10 | -0.87% | 11.27 | 11.83 | 1321761 | 153201.58 | 5.77% | 95.00 |
| 2025-09-17 | 11.40 | 11.48 | 0.03 | 0.26% | 11.31 | 11.55 | 737862 | 84310.39 | 3.22% | 0.00 |
| 2025-09-16 | 11.31 | 11.45 | 0.15 | 1.33% | 11.28 | 11.52 | 666725 | 76118.48 | 2.91% | 10.00 |
| 2025-09-15 | 11.31 | 11.30 | -0.09 | -0.79% | 11.20 | 11.47 | 647339 | 73134.30 | 2.82% | 18.00 |
| 2025-09-12 | 11.45 | 11.39 | 0.00 | 0.00% | 11.35 | 11.62 | 979467 | 112351.56 | 4.27% | 0.00 |
| 2025-09-11 | 11.04 | 11.39 | 0.38 | 3.45% | 10.94 | 11.39 | 1009748 | 113408.48 | 4.40% | 0.00 |
| 2025-09-10 | 11.03 | 11.01 | 0.09 | 0.82% | 10.96 | 11.15 | 569723 | 62963.55 | 2.49% | 1.00 |
| 2025-09-09 | 11.18 | 10.92 | -0.27 | -2.41% | 10.90 | 11.18 | 630653 | 69438.71 | 2.75% | 0.00 |
| 2025-09-08 | 11.12 | 11.19 | 0.00 | 0.00% | 11.05 | 11.22 | 704819 | 78589.80 | 3.07% | 48.00 |
| 2025-09-05 | 10.87 | 11.19 | 0.36 | 3.32% | 10.73 | 11.24 | 891566 | 98047.88 | 3.89% | 6.00 |
| 2025-09-04 | 11.16 | 10.83 | -0.28 | -2.52% | 10.67 | 11.31 | 1112496 | 122531.19 | 4.85% | 3.00 |
| 2025-09-03 | 11.39 | 11.11 | -0.28 | -2.46% | 11.08 | 11.51 | 997031 | 112525.48 | 4.35% | 0.00 |
| 2025-09-02 | 12.03 | 11.39 | -0.67 | -5.56% | 11.28 | 12.04 | 1599891 | 184166.19 | 6.98% | 12.00 |
| 2025-09-01 | 12.22 | 12.06 | -0.10 | -0.82% | 12.00 | 12.53 | 1226153 | 149461.16 | 5.35% | 0.00 |
| 2025-08-29 | 12.33 | 12.16 | -0.21 | -1.70% | 12.03 | 12.36 | 1131657 | 137425.09 | 4.94% | 0.17 |
| 2025-08-28 | 12.20 | 12.37 | 0.18 | 1.48% | 11.86 | 12.42 | 1759741 | 214425.84 | 7.68% | 3.00 |
| 2025-08-27 | 12.49 | 12.19 | -0.16 | -1.30% | 12.18 | 12.80 | 2179634 | 273418.25 | 9.51% | 98.00 |
| 2025-08-26 | 12.42 | 12.35 | -0.12 | -0.96% | 12.32 | 12.59 | 1165824 | 145104.41 | 5.09% | 89.00 |
| 2025-08-25 | 12.81 | 12.47 | -0.10 | -0.80% | 12.31 | 12.82 | 2037559 | 254667.52 | 8.89% | 10.00 |
| 2025-08-22 | 12.04 | 12.57 | 0.53 | 4.40% | 12.00 | 12.58 | 2018484 | 249315.84 | 8.81% | 7.00 |
| 2025-08-21 | 12.30 | 12.04 | -0.20 | -1.63% | 11.93 | 12.34 | 1166526 | 141235.17 | 5.09% | 16.00 |
| 2025-08-20 | 12.13 | 12.24 | -0.02 | -0.16% | 11.87 | 12.25 | 1528974 | 184390.11 | 6.67% | 50.00 |
| 2025-08-19 | 12.36 | 12.26 | -0.16 | -1.29% | 12.20 | 12.64 | 1701890 | 210246.69 | 7.42% | 115.00 |
| 2025-08-18 | 12.40 | 12.42 | 0.22 | 1.80% | 12.31 | 12.77 | 2768129 | 347333.31 | 12.08% | 73.00 |
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。
