| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 17.43 | 17.45 | -0.24 | -1.36% | 17.36 | 17.93 | 105329 | 18556.16 | 3.91% |
| 2025-04-02 | 17.00 | 17.69 | 0.52 | 3.03% | 17.00 | 17.75 | 124768 | 21859.12 | 4.63% |
| 2025-04-01 | 17.30 | 17.17 | -0.05 | -0.29% | 17.11 | 17.49 | 103344 | 17881.71 | 3.83% |
| 2025-03-31 | 16.97 | 17.22 | 0.00 | 0.00% | 16.31 | 17.46 | 186139 | 31438.60 | 6.91% |
| 2025-03-28 | 18.29 | 17.22 | -1.47 | -7.87% | 17.17 | 18.29 | 294918 | 51821.36 | 10.94% |
| 2025-03-27 | 17.13 | 18.69 | 1.53 | 8.92% | 16.62 | 18.88 | 386185 | 70963.97 | 14.33% |
| 2025-03-26 | 16.85 | 17.16 | 0.34 | 2.02% | 16.78 | 17.54 | 104293 | 17844.71 | 3.87% |
| 2025-03-25 | 17.29 | 16.82 | -0.49 | -2.83% | 16.73 | 17.55 | 127780 | 21755.45 | 4.74% |
| 2025-03-24 | 18.81 | 17.31 | -1.81 | -9.47% | 17.21 | 18.98 | 273144 | 48027.39 | 10.13% |
| 2025-03-21 | 19.00 | 19.12 | -0.12 | -0.62% | 18.83 | 20.16 | 311815 | 60942.26 | 11.57% |
| 2025-03-20 | 18.80 | 19.24 | 0.36 | 1.91% | 18.60 | 19.49 | 240904 | 46358.64 | 8.94% |
| 2025-03-19 | 19.18 | 18.88 | -0.43 | -2.23% | 18.69 | 19.24 | 162496 | 30726.95 | 6.03% |
| 2025-03-18 | 19.08 | 19.31 | 0.16 | 0.84% | 19.01 | 19.50 | 225328 | 43387.71 | 8.36% |
| 2025-03-17 | 19.23 | 19.15 | -0.08 | -0.42% | 19.12 | 19.66 | 278906 | 53911.55 | 10.35% |
| 2025-03-14 | 19.88 | 19.23 | -0.28 | -1.44% | 18.89 | 20.06 | 525836 | 101891.98 | 19.51% |
| 2025-03-13 | 17.72 | 19.51 | 1.77 | 9.98% | 17.33 | 19.51 | 336080 | 64548.86 | 12.47% |
| 2025-03-12 | 17.35 | 17.74 | 0.38 | 2.19% | 17.35 | 18.19 | 127206 | 22705.91 | 4.72% |
| 2025-03-11 | 17.10 | 17.36 | -0.10 | -0.57% | 17.06 | 17.51 | 64660 | 11171.82 | 2.40% |
| 2025-03-10 | 17.68 | 17.46 | -0.32 | -1.80% | 17.18 | 17.77 | 89443 | 15605.67 | 3.32% |
| 2025-03-07 | 18.03 | 17.78 | -0.32 | -1.77% | 17.57 | 18.24 | 106835 | 19160.67 | 3.96% |
| 2025-03-06 | 17.37 | 18.10 | 0.74 | 4.26% | 17.37 | 18.30 | 146937 | 26415.68 | 5.45% |
| 2025-03-05 | 17.27 | 17.36 | 0.08 | 0.46% | 17.12 | 17.57 | 108732 | 18855.08 | 4.03% |
| 2025-03-04 | 16.50 | 17.28 | 0.53 | 3.16% | 16.48 | 17.39 | 131336 | 22454.94 | 4.87% |
| 2025-03-03 | 17.36 | 16.75 | -0.60 | -3.46% | 16.58 | 17.66 | 189764 | 32440.86 | 7.04% |
| 2025-02-28 | 18.47 | 17.35 | -1.30 | -6.97% | 17.20 | 18.47 | 170233 | 30255.22 | 6.32% |
| 2025-02-27 | 18.28 | 18.65 | 0.19 | 1.03% | 17.85 | 19.38 | 260959 | 48318.89 | 9.68% |
| 2025-02-26 | 19.76 | 18.46 | -0.51 | -2.69% | 18.28 | 19.86 | 290123 | 54797.20 | 10.76% |
| 2025-02-25 | 17.67 | 18.97 | 1.03 | 5.74% | 17.40 | 19.05 | 312260 | 58021.79 | 11.58% |
| 2025-02-24 | 18.22 | 17.94 | -0.44 | -2.39% | 17.68 | 18.33 | 157499 | 28325.27 | 5.84% |
| 2025-02-21 | 17.45 | 18.38 | 0.81 | 4.61% | 17.35 | 18.67 | 243223 | 43875.64 | 9.02% |
| 2025-02-20 | 17.63 | 17.57 | 0.08 | 0.46% | 17.45 | 17.90 | 139979 | 24690.90 | 5.19% |
| 2025-02-19 | 16.84 | 17.49 | 0.05 | 0.29% | 16.84 | 18.12 | 251081 | 44186.31 | 9.31% |
| 2025-02-18 | 18.70 | 17.44 | -1.94 | -10.01% | 17.44 | 18.70 | 282829 | 51019.37 | 10.49% |
| 2025-02-17 | 18.40 | 19.38 | 1.28 | 7.07% | 17.89 | 19.91 | 522936 | 99483.97 | 19.40% |
| 2025-02-14 | 17.70 | 18.10 | 0.84 | 4.87% | 17.34 | 18.50 | 298874 | 53533.45 | 11.09% |
| 2025-02-13 | 17.61 | 17.26 | -0.44 | -2.49% | 17.03 | 17.66 | 187371 | 32494.56 | 6.95% |
| 2025-02-12 | 17.21 | 17.70 | 0.48 | 2.79% | 17.12 | 18.45 | 247650 | 43824.02 | 9.19% |
| 2025-02-11 | 17.48 | 17.22 | -0.62 | -3.48% | 17.08 | 17.66 | 245677 | 42493.78 | 9.11% |
| 2025-02-10 | 16.40 | 17.84 | 1.62 | 9.99% | 16.22 | 17.84 | 185669 | 31621.35 | 6.89% |
| 2025-02-07 | 16.01 | 16.22 | 0.10 | 0.62% | 15.93 | 16.50 | 157750 | 25545.29 | 5.85% |
| 2025-02-06 | 15.74 | 16.12 | 0.38 | 2.41% | 15.46 | 16.12 | 120850 | 19175.12 | 4.48% |
| 2025-02-05 | 15.68 | 15.74 | 0.49 | 3.21% | 15.38 | 15.88 | 105618 | 16600.69 | 3.92% |
| 2025-01-27 | 15.42 | 15.25 | -0.06 | -0.39% | 15.12 | 15.55 | 80320 | 12305.66 | 2.98% |
| 2025-01-24 | 14.74 | 15.31 | 0.66 | 4.51% | 14.52 | 15.31 | 124581 | 18770.89 | 4.62% |
| 2025-01-23 | 14.69 | 14.65 | 0.09 | 0.62% | 14.65 | 15.18 | 91960 | 13707.10 | 3.41% |
| 2025-01-22 | 14.60 | 14.56 | -0.13 | -0.88% | 14.47 | 14.78 | 51507 | 7533.90 | 1.91% |
| 2025-01-21 | 14.72 | 14.69 | 0.05 | 0.34% | 14.43 | 14.79 | 49102 | 7170.31 | 1.82% |
| 2025-01-20 | 14.75 | 14.64 | 0.19 | 1.31% | 14.46 | 14.88 | 53866 | 7893.45 | 2.00% |
| 2025-01-17 | 14.45 | 14.45 | -0.05 | -0.34% | 14.34 | 14.64 | 46237 | 6698.33 | 1.72% |
| 2025-01-16 | 14.74 | 14.50 | -0.11 | -0.75% | 14.43 | 14.97 | 69361 | 10162.12 | 2.57% |
| 2025-01-15 | 14.49 | 14.61 | 0.12 | 0.83% | 14.40 | 14.75 | 67291 | 9809.28 | 2.50% |
| 2025-01-14 | 13.85 | 14.49 | 0.79 | 5.77% | 13.84 | 14.53 | 80214 | 11448.23 | 2.98% |
| 2025-01-13 | 13.46 | 13.70 | 0.02 | 0.15% | 13.19 | 13.82 | 45168 | 6119.22 | 1.68% |
| 2025-01-10 | 14.12 | 13.68 | -0.55 | -3.87% | 13.67 | 14.33 | 62274 | 8758.98 | 2.31% |
| 2025-01-09 | 13.90 | 14.23 | 0.25 | 1.79% | 13.85 | 14.29 | 69768 | 9890.42 | 2.59% |
| 2025-01-08 | 14.03 | 13.98 | -0.02 | -0.14% | 13.50 | 14.20 | 78770 | 10959.56 | 2.92% |
| 2025-01-07 | 13.47 | 14.00 | 0.56 | 4.17% | 13.45 | 14.02 | 62846 | 8632.21 | 2.33% |
| 2025-01-06 | 13.70 | 13.44 | -0.34 | -2.47% | 13.21 | 13.76 | 70156 | 9472.14 | 2.60% |
| 2025-01-03 | 14.70 | 13.78 | -0.87 | -5.94% | 13.76 | 14.91 | 78170 | 11019.80 | 2.90% |
| 2025-01-02 | 14.79 | 14.65 | -0.14 | -0.95% | 14.47 | 15.17 | 75740 | 11239.21 | 2.81% |
| 2024-12-31 | 15.65 | 14.79 | -0.75 | -4.83% | 14.75 | 15.71 | 84185 | 12752.19 | 3.12% |
| 2024-12-30 | 15.66 | 15.54 | -0.01 | -0.06% | 15.05 | 15.66 | 64363 | 9949.73 | 2.39% |
| 2024-12-27 | 15.60 | 15.55 | -0.01 | -0.06% | 15.38 | 15.83 | 74548 | 11677.43 | 2.77% |
| 2024-12-26 | 15.22 | 15.56 | 0.41 | 2.71% | 15.22 | 15.86 | 85925 | 13362.11 | 3.19% |
| 2024-12-25 | 15.70 | 15.15 | -0.65 | -4.11% | 14.94 | 15.72 | 109742 | 16709.32 | 4.07% |
| 2024-12-24 | 16.10 | 15.80 | -0.29 | -1.80% | 15.28 | 16.33 | 146924 | 23035.03 | 5.45% |
| 2024-12-23 | 17.83 | 16.09 | -1.78 | -9.96% | 16.08 | 17.83 | 178281 | 29748.26 | 6.61% |
| 2024-12-20 | 17.70 | 17.87 | 0.04 | 0.22% | 17.70 | 18.09 | 98600 | 17647.62 | 3.66% |
| 2024-12-19 | 17.43 | 17.83 | 0.14 | 0.79% | 17.05 | 17.95 | 125898 | 22085.56 | 4.67% |
| 2024-12-18 | 17.05 | 17.69 | 0.40 | 2.31% | 17.05 | 17.99 | 126578 | 22322.80 | 4.70% |
| 2024-12-17 | 18.98 | 17.29 | -1.92 | -9.99% | 17.29 | 18.99 | 183834 | 33127.04 | 6.82% |
| 2024-12-16 | 18.73 | 19.21 | 0.23 | 1.21% | 18.43 | 19.49 | 178807 | 34085.18 | 6.63% |
| 2024-12-13 | 19.00 | 18.98 | -0.17 | -0.89% | 18.87 | 19.48 | 189360 | 36368.44 | 7.03% |
| 2024-12-12 | 19.20 | 19.15 | -0.14 | -0.73% | 18.97 | 19.75 | 204735 | 39463.77 | 7.60% |
| 2024-12-11 | 19.01 | 19.29 | -0.20 | -1.03% | 18.82 | 19.34 | 255977 | 48896.54 | 9.50% |
| 2024-12-10 | 19.90 | 19.49 | 0.19 | 0.98% | 18.50 | 20.20 | 384987 | 74768.13 | 14.28% |
| 2024-12-09 | 20.29 | 19.30 | -0.34 | -1.73% | 19.25 | 21.60 | 608861 | 124205.22 | 22.59% |
| 2024-12-06 | 18.08 | 19.64 | 1.79 | 10.03% | 17.65 | 19.64 | 248986 | 46684.33 | 9.24% |
| 2024-12-05 | 17.07 | 17.85 | 0.79 | 4.63% | 17.01 | 17.85 | 204032 | 36044.19 | 7.57% |
| 2024-12-04 | 17.40 | 17.06 | -0.52 | -2.96% | 17.00 | 17.63 | 115023 | 19878.86 | 4.27% |
网达软件(603189)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。
