| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 19.77 | 19.94 | 0.22 | 1.12% | 19.55 | 20.08 | 43840 | 8693.91 | 1.63% |
| 2025-12-11 | 20.00 | 19.72 | -0.47 | -2.33% | 19.51 | 20.07 | 59963 | 11861.32 | 2.22% |
| 2025-12-10 | 20.30 | 20.19 | 0.02 | 0.10% | 19.95 | 20.31 | 38681 | 7775.53 | 1.44% |
| 2025-12-09 | 20.52 | 20.17 | -0.48 | -2.32% | 20.13 | 20.77 | 54105 | 11061.45 | 2.01% |
| 2025-12-08 | 21.06 | 20.65 | -0.41 | -1.95% | 20.59 | 21.15 | 74000 | 15346.86 | 2.75% |
| 2025-12-05 | 20.11 | 21.06 | 1.08 | 5.41% | 19.94 | 21.11 | 101123 | 21000.84 | 3.75% |
| 2025-12-04 | 20.75 | 19.98 | -0.55 | -2.68% | 19.92 | 20.79 | 74512 | 14976.10 | 2.76% |
| 2025-12-03 | 20.88 | 20.53 | -0.29 | -1.39% | 20.28 | 20.99 | 75419 | 15497.13 | 2.80% |
| 2025-12-02 | 21.26 | 20.82 | -0.59 | -2.76% | 20.79 | 21.53 | 66243 | 13920.36 | 2.46% |
| 2025-12-01 | 21.92 | 21.41 | -0.60 | -2.73% | 21.26 | 21.92 | 87918 | 18898.90 | 3.26% |
| 2025-11-28 | 21.89 | 22.01 | 0.06 | 0.27% | 21.67 | 22.32 | 59566 | 13078.09 | 2.21% |
| 2025-11-27 | 22.40 | 21.95 | -0.61 | -2.70% | 21.95 | 22.80 | 78667 | 17575.87 | 2.92% |
| 2025-11-26 | 22.33 | 22.56 | -0.04 | -0.18% | 22.33 | 23.07 | 110994 | 25162.85 | 4.12% |
| 2025-11-25 | 22.64 | 22.60 | 0.45 | 2.03% | 22.16 | 23.14 | 132670 | 30142.19 | 4.92% |
| 2025-11-24 | 22.16 | 22.15 | -0.04 | -0.18% | 20.73 | 22.67 | 170055 | 36940.46 | 6.31% |
| 2025-11-21 | 22.70 | 22.19 | -0.16 | -0.72% | 21.68 | 23.33 | 185166 | 41470.62 | 6.87% |
| 2025-11-20 | 21.75 | 22.35 | 0.62 | 2.85% | 21.66 | 22.93 | 150013 | 33620.67 | 5.57% |
| 2025-11-19 | 21.70 | 21.73 | 0.39 | 1.83% | 21.48 | 22.67 | 138892 | 30671.88 | 5.15% |
| 2025-11-18 | 20.66 | 21.34 | 0.32 | 1.52% | 20.50 | 21.47 | 83839 | 17778.95 | 3.11% |
| 2025-11-17 | 20.80 | 21.02 | 0.22 | 1.06% | 20.60 | 21.47 | 82932 | 17465.43 | 3.08% |
| 2025-11-14 | 22.02 | 20.80 | -1.52 | -6.81% | 20.47 | 22.30 | 195805 | 41554.43 | 7.26% |
| 2025-11-13 | 22.53 | 22.32 | -0.38 | -1.67% | 22.20 | 22.70 | 94904 | 21207.69 | 3.52% |
| 2025-11-12 | 22.83 | 22.70 | -0.39 | -1.69% | 22.50 | 23.09 | 86431 | 19642.91 | 3.21% |
| 2025-11-11 | 22.32 | 23.09 | 0.77 | 3.45% | 22.00 | 23.72 | 163957 | 37604.32 | 6.08% |
| 2025-11-10 | 23.22 | 22.32 | -0.98 | -4.21% | 22.32 | 23.23 | 136589 | 30999.03 | 5.07% |
| 2025-11-07 | 23.14 | 23.30 | -0.09 | -0.38% | 22.31 | 23.92 | 185904 | 42841.27 | 6.90% |
| 2025-11-06 | 22.83 | 23.39 | 0.41 | 1.78% | 22.60 | 23.56 | 130886 | 30157.10 | 4.86% |
| 2025-11-05 | 22.60 | 22.98 | -0.09 | -0.39% | 22.60 | 23.18 | 82088 | 18771.21 | 3.05% |
| 2025-11-04 | 23.33 | 23.07 | -0.43 | -1.83% | 22.80 | 23.58 | 107539 | 24873.92 | 3.99% |
| 2025-11-03 | 23.57 | 23.50 | -0.11 | -0.47% | 23.10 | 23.65 | 108419 | 25352.34 | 4.02% |
| 2025-10-31 | 22.54 | 23.61 | 0.79 | 3.46% | 22.54 | 23.70 | 190929 | 44622.77 | 7.08% |
| 2025-10-30 | 22.74 | 22.82 | -0.15 | -0.65% | 22.63 | 23.47 | 114086 | 26225.48 | 4.23% |
| 2025-10-29 | 23.00 | 22.97 | -0.11 | -0.48% | 22.82 | 23.77 | 133271 | 30913.60 | 4.94% |
| 2025-10-28 | 22.62 | 23.08 | 0.37 | 1.63% | 22.55 | 23.79 | 176146 | 41048.19 | 6.53% |
| 2025-10-27 | 23.30 | 22.71 | -0.59 | -2.53% | 22.45 | 23.40 | 145247 | 33087.23 | 5.39% |
| 2025-10-24 | 22.40 | 23.30 | 0.73 | 3.23% | 22.39 | 23.46 | 192571 | 44437.14 | 7.14% |
| 2025-10-23 | 22.05 | 22.57 | 0.59 | 2.68% | 21.25 | 22.68 | 182902 | 40093.37 | 6.79% |
| 2025-10-22 | 22.00 | 21.98 | -0.21 | -0.95% | 21.76 | 22.29 | 88694 | 19473.89 | 3.29% |
| 2025-10-21 | 21.82 | 22.19 | 0.37 | 1.70% | 21.48 | 22.36 | 118409 | 26061.53 | 4.39% |
| 2025-10-20 | 22.41 | 21.82 | -0.41 | -1.84% | 21.59 | 22.47 | 121999 | 26772.23 | 4.53% |
| 2025-10-17 | 21.30 | 22.23 | 0.80 | 3.73% | 21.15 | 22.80 | 250470 | 55387.90 | 9.29% |
| 2025-10-16 | 21.33 | 21.43 | -0.02 | -0.09% | 20.85 | 22.16 | 119906 | 25751.46 | 4.45% |
| 2025-10-15 | 20.86 | 21.45 | 0.41 | 1.95% | 20.31 | 21.49 | 140654 | 29544.77 | 5.22% |
| 2025-10-14 | 22.17 | 21.04 | -1.02 | -4.62% | 21.00 | 22.80 | 204969 | 44422.75 | 7.60% |
| 2025-10-13 | 21.40 | 22.06 | -0.33 | -1.47% | 21.20 | 22.95 | 215330 | 47604.66 | 7.99% |
| 2025-10-10 | 22.49 | 22.39 | -0.79 | -3.41% | 22.23 | 23.47 | 291147 | 65669.05 | 10.80% |
| 2025-10-09 | 24.80 | 23.18 | -0.12 | -0.52% | 23.15 | 25.63 | 515595 | 124322.65 | 19.13% |
| 2025-09-30 | 21.39 | 23.30 | 2.12 | 10.01% | 21.32 | 23.30 | 255013 | 59082.44 | 9.46% |
| 2025-09-29 | 21.66 | 21.18 | -0.35 | -1.63% | 21.00 | 21.90 | 107494 | 22949.55 | 3.99% |
| 2025-09-26 | 22.44 | 21.53 | -0.65 | -2.93% | 21.31 | 22.49 | 142012 | 30903.59 | 5.27% |
| 2025-09-25 | 22.45 | 22.18 | -0.55 | -2.42% | 22.18 | 23.49 | 256823 | 58328.13 | 9.53% |
| 2025-09-24 | 20.84 | 22.73 | 1.51 | 7.12% | 20.84 | 23.34 | 352891 | 79669.40 | 13.09% |
| 2025-09-23 | 23.50 | 21.22 | -2.36 | -10.01% | 21.22 | 23.60 | 290911 | 63487.12 | 10.79% |
| 2025-09-22 | 22.22 | 23.58 | 1.70 | 7.77% | 22.10 | 24.07 | 347393 | 82176.93 | 12.89% |
| 2025-09-19 | 20.62 | 21.88 | 1.23 | 5.96% | 20.48 | 22.49 | 174234 | 37364.72 | 6.46% |
| 2025-09-18 | 21.33 | 20.65 | -0.66 | -3.10% | 20.56 | 21.67 | 102349 | 21584.88 | 3.80% |
| 2025-09-17 | 21.02 | 21.31 | 0.20 | 0.95% | 20.84 | 21.82 | 84034 | 17908.85 | 3.12% |
| 2025-09-16 | 20.79 | 21.11 | 0.33 | 1.59% | 20.50 | 21.32 | 67454 | 14195.87 | 2.50% |
| 2025-09-15 | 21.25 | 20.78 | -0.46 | -2.17% | 20.65 | 21.32 | 66281 | 13805.26 | 2.46% |
| 2025-09-12 | 21.80 | 21.24 | 0.12 | 0.57% | 21.12 | 21.97 | 117998 | 25347.01 | 4.38% |
| 2025-09-11 | 20.00 | 21.12 | 1.00 | 4.97% | 19.73 | 21.63 | 158862 | 33044.23 | 5.89% |
| 2025-09-10 | 20.13 | 20.12 | 0.02 | 0.10% | 20.00 | 20.43 | 62006 | 12512.96 | 2.30% |
| 2025-09-09 | 21.00 | 20.10 | -0.76 | -3.64% | 20.08 | 21.13 | 86937 | 17821.60 | 3.23% |
| 2025-09-08 | 20.25 | 20.86 | 0.59 | 2.91% | 20.06 | 21.02 | 97997 | 20297.49 | 3.64% |
| 2025-09-05 | 20.20 | 20.27 | 0.35 | 1.76% | 19.57 | 20.28 | 79299 | 15844.36 | 2.94% |
| 2025-09-04 | 20.72 | 19.92 | -0.59 | -2.88% | 19.66 | 20.87 | 110051 | 22360.23 | 4.08% |
| 2025-09-03 | 21.36 | 20.51 | -0.84 | -3.93% | 20.41 | 21.50 | 130457 | 27207.47 | 4.84% |
| 2025-09-02 | 23.42 | 21.35 | -2.20 | -9.34% | 21.20 | 23.42 | 260632 | 56928.63 | 9.67% |
| 2025-09-01 | 22.55 | 23.55 | 0.80 | 3.52% | 21.80 | 23.90 | 254233 | 57983.60 | 9.43% |
| 2025-08-29 | 22.80 | 22.75 | -0.34 | -1.47% | 22.51 | 23.50 | 142203 | 32638.52 | 5.28% |
| 2025-08-28 | 21.85 | 23.09 | 1.25 | 5.72% | 21.81 | 23.20 | 215029 | 48765.65 | 7.98% |
| 2025-08-27 | 22.39 | 21.84 | -0.59 | -2.63% | 21.84 | 22.87 | 153827 | 34477.86 | 5.71% |
| 2025-08-26 | 21.66 | 22.43 | 0.69 | 3.17% | 21.60 | 22.98 | 196160 | 44284.95 | 7.28% |
| 2025-08-25 | 22.47 | 21.74 | -0.22 | -1.00% | 21.48 | 22.47 | 175547 | 38602.95 | 6.51% |
| 2025-08-22 | 21.95 | 21.96 | -0.17 | -0.77% | 21.66 | 22.10 | 154364 | 33733.23 | 5.73% |
| 2025-08-21 | 22.70 | 22.13 | -0.51 | -2.25% | 21.96 | 22.91 | 173807 | 39004.41 | 6.45% |
| 2025-08-20 | 22.50 | 22.64 | -0.02 | -0.09% | 22.21 | 22.91 | 143133 | 32228.91 | 5.31% |
| 2025-08-19 | 22.75 | 22.66 | -0.40 | -1.73% | 22.66 | 23.29 | 176829 | 40461.87 | 6.56% |
| 2025-08-18 | 22.68 | 23.06 | 0.77 | 3.45% | 22.30 | 23.97 | 245207 | 56940.98 | 9.10% |
| 2025-08-15 | 21.10 | 22.29 | 0.81 | 3.77% | 21.10 | 23.16 | 254866 | 56852.01 | 9.46% |
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。
