| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 22.73 | 22.57 | -0.02 | -0.09% | 22.31 | 22.73 | 38674 | 8707.91 | 1.29% |
| 2025-10-24 | 22.40 | 22.59 | 0.21 | 0.94% | 22.34 | 22.78 | 30528 | 6881.16 | 1.02% |
| 2025-10-23 | 22.50 | 22.38 | -0.10 | -0.44% | 21.92 | 22.51 | 32852 | 7279.99 | 1.09% |
| 2025-10-22 | 22.93 | 22.48 | -0.46 | -2.01% | 22.33 | 23.15 | 41952 | 9498.59 | 1.40% |
| 2025-10-21 | 22.66 | 22.94 | 0.28 | 1.24% | 22.48 | 23.09 | 37445 | 8531.66 | 1.25% |
| 2025-10-20 | 22.33 | 22.66 | 0.38 | 1.71% | 22.33 | 22.96 | 30114 | 6825.16 | 1.01% |
| 2025-10-17 | 23.50 | 22.28 | -0.91 | -3.92% | 22.12 | 23.50 | 54591 | 12363.43 | 1.82% |
| 2025-10-16 | 23.69 | 23.19 | -0.48 | -2.03% | 23.06 | 23.73 | 43982 | 10273.75 | 1.47% |
| 2025-10-15 | 22.72 | 23.67 | 0.95 | 4.18% | 22.44 | 23.97 | 70000 | 16363.38 | 2.34% |
| 2025-10-14 | 23.57 | 22.72 | -0.73 | -3.11% | 22.59 | 24.35 | 73543 | 17123.55 | 2.46% |
| 2025-10-13 | 24.00 | 23.45 | -1.10 | -4.48% | 23.14 | 24.06 | 71853 | 16878.16 | 2.40% |
| 2025-10-10 | 24.77 | 24.55 | -0.26 | -1.05% | 24.50 | 25.49 | 52311 | 13003.18 | 1.75% |
| 2025-10-09 | 25.52 | 24.81 | -0.79 | -3.09% | 24.75 | 25.58 | 64435 | 16070.45 | 2.15% |
| 2025-09-30 | 26.00 | 25.60 | -0.01 | -0.04% | 25.20 | 26.18 | 60328 | 15392.54 | 2.02% |
| 2025-09-29 | 36.09 | 36.13 | 0.03 | 0.08% | 35.38 | 36.28 | 53234 | 19036.73 | 2.49% |
| 2025-09-26 | 36.36 | 36.10 | -0.39 | -1.07% | 36.00 | 37.19 | 56866 | 20810.16 | 2.66% |
| 2025-09-25 | 36.69 | 36.49 | -0.62 | -1.67% | 36.29 | 37.26 | 55075 | 20173.23 | 2.58% |
| 2025-09-24 | 36.17 | 37.11 | 0.87 | 2.40% | 35.30 | 37.92 | 120776 | 44513.97 | 5.65% |
| 2025-09-23 | 35.35 | 36.24 | 0.99 | 2.81% | 35.00 | 36.46 | 107304 | 38537.89 | 5.02% |
| 2025-09-22 | 35.21 | 35.25 | 0.12 | 0.34% | 34.47 | 35.63 | 47187 | 16455.68 | 2.21% |
| 2025-09-19 | 35.41 | 35.13 | -0.13 | -0.37% | 34.62 | 35.50 | 50149 | 17561.20 | 2.35% |
| 2025-09-18 | 36.86 | 35.26 | -1.68 | -4.55% | 34.97 | 37.30 | 84254 | 30471.83 | 3.94% |
| 2025-09-17 | 37.67 | 36.94 | -0.72 | -1.91% | 36.60 | 38.43 | 113308 | 42215.55 | 5.30% |
| 2025-09-16 | 35.50 | 37.66 | 1.98 | 5.55% | 35.03 | 38.15 | 232459 | 85446.88 | 10.88% |
| 2025-09-15 | 33.20 | 35.68 | 3.24 | 9.99% | 33.20 | 35.68 | 187498 | 65561.54 | 8.77% |
| 2025-09-12 | 32.26 | 32.44 | 0.31 | 0.96% | 32.10 | 32.78 | 42800 | 13880.01 | 2.00% |
| 2025-09-11 | 31.51 | 32.13 | 0.48 | 1.52% | 31.10 | 32.26 | 35968 | 11400.61 | 1.68% |
| 2025-09-10 | 32.56 | 31.65 | -0.91 | -2.79% | 31.51 | 32.85 | 52125 | 16608.32 | 2.44% |
| 2025-09-09 | 33.40 | 32.56 | -1.00 | -2.98% | 32.43 | 33.68 | 43899 | 14464.73 | 2.05% |
| 2025-09-08 | 31.98 | 33.56 | 1.58 | 4.94% | 31.67 | 33.73 | 65639 | 21550.23 | 3.07% |
| 2025-09-05 | 31.04 | 31.98 | 0.88 | 2.83% | 30.92 | 32.05 | 26752 | 8443.95 | 1.25% |
| 2025-09-04 | 32.31 | 31.10 | -0.89 | -2.78% | 30.61 | 32.45 | 31508 | 9904.63 | 1.47% |
| 2025-09-03 | 32.58 | 31.99 | -0.59 | -1.81% | 31.84 | 33.17 | 30654 | 9922.32 | 1.43% |
| 2025-09-02 | 32.60 | 32.58 | -0.06 | -0.18% | 31.44 | 32.96 | 62831 | 20218.08 | 2.94% |
| 2025-09-01 | 33.18 | 32.64 | -0.52 | -1.57% | 32.43 | 33.40 | 35317 | 11555.22 | 1.65% |
| 2025-08-29 | 33.00 | 33.16 | -0.13 | -0.39% | 32.61 | 33.66 | 37799 | 12536.07 | 1.77% |
| 2025-08-28 | 33.88 | 33.29 | -0.68 | -2.00% | 32.30 | 34.19 | 57060 | 18901.81 | 2.67% |
| 2025-08-27 | 35.36 | 33.97 | -1.03 | -2.94% | 33.87 | 36.38 | 63528 | 22201.78 | 2.97% |
| 2025-08-26 | 35.77 | 35.00 | 0.39 | 1.13% | 34.44 | 35.91 | 67505 | 23695.91 | 3.16% |
| 2025-08-25 | 35.77 | 34.61 | -0.92 | -2.59% | 34.30 | 35.77 | 52055 | 18085.28 | 2.44% |
| 2025-08-22 | 35.28 | 35.53 | 0.00 | 0.00% | 35.18 | 35.80 | 23669 | 8401.17 | 1.11% |
| 2025-08-21 | 36.51 | 35.53 | -0.12 | -0.34% | 35.37 | 36.60 | 38545 | 13800.11 | 1.80% |
| 2025-08-20 | 34.36 | 35.65 | 1.05 | 3.03% | 34.36 | 35.85 | 59039 | 20756.09 | 2.76% |
| 2025-08-19 | 34.88 | 34.60 | -0.25 | -0.72% | 33.96 | 35.10 | 40369 | 13933.71 | 1.89% |
| 2025-08-18 | 35.47 | 34.85 | -0.51 | -1.44% | 34.60 | 35.69 | 50658 | 17677.19 | 2.37% |
| 2025-08-15 | 34.80 | 35.36 | 0.31 | 0.88% | 34.79 | 35.97 | 70442 | 25004.15 | 3.30% |
| 2025-08-14 | 35.81 | 35.05 | -0.63 | -1.77% | 34.33 | 35.81 | 53385 | 18691.36 | 2.50% |
| 2025-08-13 | 34.68 | 35.68 | 0.80 | 2.29% | 34.46 | 35.85 | 83493 | 29265.06 | 3.91% |
| 2025-08-12 | 34.83 | 34.88 | 0.05 | 0.14% | 34.72 | 36.22 | 69872 | 24780.85 | 3.27% |
| 2025-08-11 | 34.57 | 34.83 | 0.54 | 1.57% | 34.22 | 35.60 | 68331 | 23907.29 | 3.20% |
| 2025-08-08 | 33.41 | 34.29 | 0.73 | 2.18% | 33.00 | 34.75 | 63622 | 21639.11 | 2.98% |
| 2025-08-07 | 34.20 | 33.56 | -0.34 | -1.00% | 33.50 | 34.21 | 46876 | 15844.41 | 2.19% |
| 2025-08-06 | 33.08 | 33.90 | 0.96 | 2.91% | 32.60 | 34.49 | 98413 | 33061.52 | 4.61% |
| 2025-08-05 | 33.29 | 32.94 | 1.05 | 3.29% | 32.51 | 33.57 | 91022 | 30180.07 | 4.26% |
| 2025-08-04 | 30.07 | 31.89 | 1.37 | 4.49% | 30.07 | 32.25 | 64213 | 20333.85 | 3.01% |
| 2025-08-01 | 30.58 | 30.52 | 0.27 | 0.89% | 30.25 | 30.85 | 18158 | 5542.38 | 0.85% |
| 2025-07-31 | 30.40 | 30.25 | -0.22 | -0.72% | 30.06 | 30.78 | 21297 | 6500.00 | 1.00% |
| 2025-07-30 | 30.78 | 30.47 | -0.47 | -1.52% | 30.25 | 30.91 | 31962 | 9733.48 | 1.50% |
| 2025-07-29 | 31.20 | 30.94 | -0.11 | -0.35% | 30.52 | 31.29 | 25896 | 7966.32 | 1.21% |
| 2025-07-28 | 30.89 | 31.05 | 0.35 | 1.14% | 30.71 | 31.28 | 28100 | 8730.06 | 1.32% |
| 2025-07-25 | 30.65 | 30.70 | 0.03 | 0.10% | 30.50 | 30.98 | 19991 | 6138.53 | 0.94% |
| 2025-07-24 | 30.76 | 30.67 | 0.02 | 0.07% | 30.58 | 31.05 | 20515 | 6309.76 | 0.96% |
| 2025-07-23 | 30.70 | 30.65 | -0.07 | -0.23% | 30.36 | 30.86 | 20207 | 6191.97 | 0.95% |
| 2025-07-22 | 31.29 | 30.72 | -0.69 | -2.20% | 30.57 | 31.39 | 39483 | 12187.49 | 1.85% |
| 2025-07-21 | 31.38 | 31.41 | 0.00 | 0.00% | 31.06 | 31.48 | 25412 | 7941.75 | 1.19% |
| 2025-07-18 | 32.01 | 31.41 | -0.72 | -2.24% | 31.07 | 32.18 | 43069 | 13530.43 | 2.02% |
| 2025-07-17 | 31.26 | 32.13 | 0.84 | 2.68% | 31.24 | 32.45 | 37544 | 11993.53 | 1.76% |
| 2025-07-16 | 31.79 | 31.29 | -0.59 | -1.85% | 31.14 | 31.92 | 34841 | 10956.77 | 1.63% |
| 2025-07-15 | 31.53 | 31.88 | 0.22 | 0.69% | 31.31 | 31.95 | 26629 | 8419.19 | 1.25% |
| 2025-07-14 | 31.90 | 31.66 | -0.32 | -1.00% | 31.53 | 32.08 | 21104 | 6695.83 | 0.99% |
| 2025-07-11 | 31.82 | 31.98 | 0.33 | 1.04% | 31.65 | 32.30 | 22022 | 7050.64 | 1.03% |
| 2025-07-10 | 32.08 | 31.65 | -0.58 | -1.80% | 31.51 | 32.39 | 29409 | 9356.57 | 1.38% |
| 2025-07-09 | 32.75 | 32.23 | -0.52 | -1.59% | 32.18 | 32.91 | 20040 | 6497.78 | 0.94% |
| 2025-07-08 | 33.00 | 32.75 | 0.00 | 0.00% | 32.55 | 33.12 | 27759 | 9112.06 | 1.30% |
| 2025-07-07 | 32.00 | 32.75 | 0.75 | 2.34% | 31.56 | 32.79 | 36984 | 11948.43 | 1.73% |
| 2025-07-04 | 32.21 | 32.00 | -0.20 | -0.62% | 31.81 | 32.43 | 20398 | 6547.85 | 0.95% |
| 2025-07-03 | 32.29 | 32.20 | -0.36 | -1.11% | 32.01 | 32.78 | 36583 | 11821.84 | 1.71% |
| 2025-07-02 | 33.30 | 32.56 | -1.33 | -3.92% | 32.40 | 33.79 | 39713 | 13071.90 | 1.86% |
| 2025-07-01 | 33.80 | 33.89 | -0.27 | -0.79% | 33.34 | 34.19 | 34886 | 11787.24 | 1.63% |
| 2025-06-30 | 34.62 | 34.16 | -0.46 | -1.33% | 33.01 | 34.98 | 92501 | 31116.94 | 4.33% |
无锡振华(605319)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。
