| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 12.05 | 11.91 | -0.12 | -1.00% | 11.90 | 12.14 | 602038 | 72215.39 | 2.63% | 39.00 |
| 2025-03-31 | 11.69 | 12.03 | 0.14 | 1.18% | 11.49 | 12.07 | 899592 | 105690.03 | 3.93% | 66.00 |
| 2025-03-28 | 11.95 | 11.89 | -0.10 | -0.83% | 11.89 | 12.18 | 607394 | 73000.41 | 2.66% | 145.00 |
| 2025-03-27 | 12.03 | 11.99 | -0.01 | -0.08% | 11.95 | 12.21 | 706118 | 85288.19 | 3.09% | 33.00 |
| 2025-03-26 | 11.95 | 12.00 | 0.05 | 0.42% | 11.93 | 12.14 | 587214 | 70596.82 | 2.57% | 41.00 |
| 2025-03-25 | 12.40 | 11.95 | -0.53 | -4.25% | 11.88 | 12.46 | 931010 | 112469.25 | 4.07% | 2.00 |
| 2025-03-24 | 12.42 | 12.48 | 0.11 | 0.89% | 12.10 | 12.52 | 1116540 | 136966.77 | 4.88% | 22.00 |
| 2025-03-21 | 12.81 | 12.37 | -0.57 | -4.40% | 12.36 | 12.86 | 1233742 | 154944.84 | 5.39% | 22.00 |
| 2025-03-20 | 13.12 | 12.94 | -0.28 | -2.12% | 12.93 | 13.33 | 996213 | 130286.12 | 4.36% | 92.00 |
| 2025-03-19 | 13.39 | 13.22 | -0.27 | -2.00% | 13.10 | 13.88 | 1205180 | 161021.70 | 5.27% | 22.00 |
| 2025-03-18 | 13.42 | 13.49 | 0.16 | 1.20% | 13.31 | 13.98 | 1667110 | 228273.95 | 7.29% | 77.00 |
| 2025-03-17 | 13.43 | 13.33 | -0.10 | -0.74% | 13.14 | 13.50 | 900014 | 119471.78 | 3.93% | 77.00 |
| 2025-03-14 | 13.04 | 13.43 | 0.29 | 2.21% | 12.88 | 13.57 | 1283823 | 170548.78 | 5.61% | 84.00 |
| 2025-03-13 | 13.53 | 13.14 | -0.54 | -3.95% | 13.01 | 13.64 | 1430057 | 188995.28 | 6.25% | 109.00 |
| 2025-03-12 | 13.41 | 13.68 | 0.44 | 3.32% | 13.27 | 14.00 | 2072905 | 284948.44 | 9.06% | 58.00 |
| 2025-03-11 | 12.80 | 13.24 | 0.20 | 1.53% | 12.71 | 13.30 | 1087534 | 142523.84 | 4.75% | 7.00 |
| 2025-03-10 | 13.58 | 13.04 | -0.73 | -5.30% | 12.97 | 13.58 | 1622405 | 212864.69 | 7.09% | 49.00 |
| 2025-03-07 | 13.55 | 13.77 | 0.09 | 0.66% | 13.40 | 14.30 | 2225314 | 307315.44 | 9.73% | 84.00 |
| 2025-03-06 | 13.47 | 13.68 | 0.49 | 3.71% | 13.35 | 13.92 | 2174430 | 296150.88 | 9.51% | 61.00 |
| 2025-03-05 | 13.00 | 13.19 | 0.24 | 1.85% | 12.78 | 13.27 | 1419671 | 185558.81 | 6.21% | 80.00 |
| 2025-03-04 | 12.68 | 12.95 | 0.03 | 0.23% | 12.63 | 13.19 | 1072101 | 139402.27 | 4.69% | 87.00 |
| 2025-03-03 | 12.87 | 12.92 | 0.06 | 0.47% | 12.47 | 13.30 | 1409733 | 181811.56 | 6.16% | 60.00 |
| 2025-02-28 | 13.50 | 12.86 | -0.70 | -5.16% | 12.76 | 13.91 | 1872040 | 249345.08 | 8.19% | 55.00 |
| 2025-02-27 | 14.17 | 13.56 | -0.61 | -4.30% | 13.28 | 14.20 | 2203425 | 300256.03 | 9.64% | 70.00 |
| 2025-02-26 | 14.15 | 14.17 | 0.05 | 0.35% | 13.69 | 14.26 | 2012256 | 281567.31 | 8.80% | 25.00 |
| 2025-02-25 | 14.02 | 14.12 | -0.58 | -3.95% | 13.88 | 14.53 | 2332457 | 330704.75 | 10.20% | 139.00 |
| 2025-02-24 | 15.03 | 14.70 | -0.90 | -5.77% | 14.43 | 15.14 | 3378884 | 497907.88 | 14.78% | 321.00 |
| 2025-02-21 | 13.66 | 15.60 | 2.19 | 16.33% | 13.52 | 15.92 | 4772092 | 699439.44 | 20.87% | 61.00 |
| 2025-02-20 | 13.20 | 13.41 | 0.06 | 0.45% | 12.96 | 13.63 | 2264536 | 302559.25 | 9.90% | 197.00 |
| 2025-02-19 | 13.26 | 13.35 | 0.18 | 1.37% | 13.18 | 13.49 | 1848118 | 246304.75 | 8.08% | 40.00 |
| 2025-02-18 | 13.66 | 13.17 | -0.81 | -5.79% | 13.07 | 14.01 | 2757245 | 371950.06 | 12.06% | 29.00 |
| 2025-02-17 | 14.38 | 13.98 | 0.11 | 0.79% | 13.79 | 15.09 | 3534753 | 503682.88 | 15.46% | 63.00 |
| 2025-02-14 | 13.36 | 13.87 | 0.55 | 4.13% | 13.08 | 14.35 | 3398165 | 467509.59 | 14.86% | 252.00 |
| 2025-02-13 | 13.79 | 13.32 | -0.62 | -4.45% | 13.05 | 13.90 | 3308647 | 443560.03 | 14.47% | 95.00 |
| 2025-02-12 | 13.56 | 13.94 | 0.20 | 1.46% | 13.47 | 14.38 | 3462621 | 484553.84 | 15.14% | 62.00 |
| 2025-02-11 | 13.47 | 13.74 | 0.26 | 1.93% | 13.40 | 14.39 | 4087218 | 566221.50 | 17.88% | 147.00 |
| 2025-02-10 | 13.80 | 13.48 | 0.14 | 1.05% | 13.20 | 14.06 | 4286250 | 581346.69 | 18.75% | 79.00 |
| 2025-02-07 | 13.00 | 13.34 | 0.29 | 2.22% | 12.78 | 14.47 | 5306690 | 715047.25 | 23.21% | 61.00 |
| 2025-02-06 | 11.88 | 13.05 | 0.85 | 6.97% | 11.85 | 13.58 | 4930227 | 622020.44 | 21.56% | 82.00 |
| 2025-02-05 | 10.95 | 12.20 | 1.79 | 17.20% | 10.72 | 12.33 | 4493666 | 517660.94 | 19.65% | 364.00 |
| 2025-01-27 | 11.30 | 10.41 | -0.96 | -8.44% | 10.39 | 11.37 | 2735304 | 291690.44 | 11.96% | 63.00 |
| 2025-01-24 | 10.07 | 11.37 | 1.25 | 12.35% | 10.07 | 11.88 | 3922987 | 431954.69 | 17.16% | 259.00 |
| 2025-01-23 | 9.92 | 10.12 | 0.39 | 4.01% | 9.80 | 10.58 | 2541435 | 261015.42 | 11.12% | 30.00 |
| 2025-01-22 | 9.41 | 9.73 | 0.24 | 2.53% | 9.37 | 9.84 | 1628198 | 157487.98 | 7.12% | 62.00 |
| 2025-01-21 | 9.50 | 9.49 | 0.03 | 0.32% | 9.32 | 9.60 | 850252 | 80400.16 | 3.72% | 20.00 |
| 2025-01-20 | 9.55 | 9.46 | -0.01 | -0.11% | 9.38 | 9.68 | 1078776 | 102695.28 | 4.72% | 10.00 |
| 2025-01-17 | 9.35 | 9.47 | 0.14 | 1.50% | 9.29 | 9.68 | 1285778 | 122318.92 | 5.62% | 123.00 |
| 2025-01-16 | 9.55 | 9.33 | -0.10 | -1.06% | 9.27 | 9.71 | 1119685 | 105706.60 | 4.90% | 20.00 |
| 2025-01-15 | 9.48 | 9.43 | -0.06 | -0.63% | 9.39 | 9.66 | 917053 | 87027.08 | 4.01% | 10.00 |
| 2025-01-14 | 8.95 | 9.49 | 0.64 | 7.23% | 8.81 | 9.51 | 1477928 | 136895.61 | 6.46% | 15.00 |
| 2025-01-13 | 8.67 | 8.85 | 0.13 | 1.49% | 8.62 | 9.04 | 866616 | 76893.83 | 3.79% | 35.00 |
| 2025-01-10 | 9.25 | 8.72 | -0.50 | -5.42% | 8.71 | 9.30 | 1140681 | 102667.24 | 4.99% | 107.00 |
| 2025-01-09 | 9.22 | 9.22 | -0.10 | -1.07% | 9.19 | 9.53 | 1127035 | 105329.69 | 4.93% | 15.00 |
| 2025-01-08 | 9.22 | 9.32 | -0.03 | -0.32% | 8.82 | 9.57 | 1584878 | 145237.25 | 6.93% | 6.00 |
| 2025-01-07 | 9.05 | 9.35 | 0.45 | 5.06% | 9.04 | 9.39 | 1334636 | 123439.18 | 5.84% | 25.00 |
| 2025-01-06 | 8.95 | 8.90 | -0.14 | -1.55% | 8.76 | 9.14 | 953125 | 85066.03 | 4.17% | 67.00 |
| 2025-01-03 | 9.77 | 9.04 | -0.79 | -8.04% | 9.00 | 9.82 | 1762973 | 163584.16 | 7.71% | 132.00 |
| 2025-01-02 | 10.50 | 9.83 | -0.74 | -7.00% | 9.65 | 10.50 | 2145061 | 215231.75 | 9.39% | 53.00 |
| 2024-12-31 | 10.65 | 10.57 | -0.04 | -0.38% | 10.42 | 11.11 | 2874130 | 308910.28 | 12.59% | 195.00 |
| 2024-12-30 | 10.42 | 10.61 | 0.44 | 4.33% | 10.42 | 10.92 | 2439236 | 260086.53 | 10.68% | 116.00 |
| 2024-12-27 | 10.50 | 10.17 | -0.32 | -3.05% | 10.11 | 10.69 | 1743514 | 181045.73 | 7.64% | 90.00 |
| 2024-12-26 | 10.07 | 10.49 | 0.28 | 2.74% | 10.06 | 10.66 | 1754503 | 183609.31 | 7.68% | 53.00 |
| 2024-12-25 | 10.06 | 10.21 | 0.09 | 0.89% | 9.71 | 10.34 | 1648903 | 165871.39 | 7.22% | 10.00 |
| 2024-12-24 | 10.25 | 10.12 | -0.06 | -0.59% | 9.98 | 10.34 | 1346913 | 136355.78 | 5.90% | 32.00 |
| 2024-12-23 | 10.75 | 10.18 | -0.56 | -5.21% | 10.17 | 10.94 | 1901931 | 198811.25 | 8.33% | 134.00 |
| 2024-12-20 | 10.75 | 10.74 | -0.24 | -2.19% | 10.61 | 10.90 | 2536166 | 272141.19 | 11.11% | 81.00 |
| 2024-12-19 | 10.15 | 10.98 | 0.63 | 6.09% | 10.10 | 11.18 | 3974332 | 426479.38 | 17.41% | 381.00 |
| 2024-12-18 | 9.59 | 10.35 | 0.76 | 7.92% | 9.42 | 10.68 | 2445359 | 249912.62 | 10.71% | 211.00 |
| 2024-12-17 | 10.06 | 9.59 | -0.64 | -6.26% | 9.56 | 10.10 | 1424300 | 139300.92 | 6.24% | 100.00 |
| 2024-12-16 | 10.13 | 10.23 | 0.18 | 1.79% | 9.92 | 10.45 | 2223049 | 226866.09 | 9.74% | 2.00 |
| 2024-12-13 | 9.73 | 10.05 | 0.24 | 2.45% | 9.62 | 10.25 | 2400924 | 240058.09 | 10.52% | 72.00 |
| 2024-12-12 | 9.84 | 9.81 | 0.00 | 0.00% | 9.66 | 9.99 | 1185219 | 116346.33 | 5.19% | 131.00 |
| 2024-12-11 | 9.60 | 9.81 | 0.21 | 2.19% | 9.55 | 9.85 | 1208004 | 117809.10 | 5.29% | 85.00 |
| 2024-12-10 | 9.87 | 9.60 | 0.10 | 1.05% | 9.57 | 9.89 | 1431440 | 139258.23 | 6.27% | 20.00 |
| 2024-12-09 | 9.58 | 9.50 | -0.08 | -0.84% | 9.33 | 9.68 | 887292 | 84092.57 | 3.89% | 89.00 |
| 2024-12-06 | 9.41 | 9.58 | 0.16 | 1.70% | 9.31 | 9.70 | 1167210 | 111324.07 | 5.11% | 5.00 |
| 2024-12-05 | 9.24 | 9.42 | 0.17 | 1.84% | 9.21 | 9.50 | 761514 | 71718.41 | 3.34% | 11.00 |
| 2024-12-04 | 9.54 | 9.25 | -0.31 | -3.24% | 9.20 | 9.56 | 928420 | 87062.78 | 4.07% | 0.00 |
| 2024-12-03 | 9.70 | 9.56 | -0.18 | -1.85% | 9.43 | 9.70 | 1091192 | 104211.52 | 4.78% | 43.00 |
| 2024-12-02 | 9.59 | 9.74 | 0.19 | 1.99% | 9.51 | 9.99 | 1399808 | 136176.97 | 6.13% | 1.00 |
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。
