| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.26 | 20.64 | 0.27 | 1.33% | 20.26 | 20.97 | 27258 | 5619.08 | 0.91% |
| 2025-12-16 | 20.39 | 20.37 | -0.03 | -0.15% | 20.03 | 20.49 | 22245 | 4502.47 | 0.74% |
| 2025-12-15 | 20.77 | 20.40 | -0.49 | -2.35% | 20.38 | 20.80 | 25608 | 5270.31 | 0.85% |
| 2025-12-12 | 20.92 | 20.89 | -0.05 | -0.24% | 20.71 | 21.14 | 21476 | 4488.26 | 0.71% |
| 2025-12-11 | 21.20 | 20.94 | -0.22 | -1.04% | 20.92 | 21.31 | 21284 | 4486.99 | 0.71% |
| 2025-12-10 | 20.91 | 21.16 | 0.22 | 1.05% | 20.85 | 21.27 | 31602 | 6660.98 | 1.05% |
| 2025-12-09 | 20.76 | 20.94 | 0.18 | 0.87% | 20.58 | 21.20 | 32266 | 6750.84 | 1.07% |
| 2025-12-08 | 20.75 | 20.76 | 0.11 | 0.53% | 20.55 | 20.84 | 23997 | 4973.66 | 0.80% |
| 2025-12-05 | 20.18 | 20.65 | 0.46 | 2.28% | 20.03 | 20.68 | 26686 | 5447.76 | 0.89% |
| 2025-12-04 | 20.40 | 20.19 | -0.06 | -0.30% | 19.94 | 20.40 | 25573 | 5150.57 | 0.85% |
| 2025-12-03 | 20.58 | 20.25 | -0.23 | -1.12% | 20.00 | 20.65 | 43033 | 8693.95 | 1.43% |
| 2025-12-02 | 20.57 | 20.48 | -0.22 | -1.06% | 20.35 | 20.92 | 35131 | 7223.24 | 1.17% |
| 2025-12-01 | 20.66 | 20.70 | 0.30 | 1.47% | 20.41 | 20.90 | 32338 | 6687.45 | 1.07% |
| 2025-11-28 | 20.50 | 20.40 | -0.15 | -0.73% | 20.15 | 20.53 | 31068 | 6305.82 | 1.03% |
| 2025-11-27 | 20.40 | 20.55 | 0.07 | 0.34% | 20.40 | 20.78 | 20962 | 4323.89 | 0.70% |
| 2025-11-26 | 20.48 | 20.48 | 0.06 | 0.29% | 20.32 | 20.71 | 27347 | 5617.00 | 0.91% |
| 2025-11-25 | 20.45 | 20.42 | 0.07 | 0.34% | 20.23 | 20.55 | 26811 | 5472.29 | 0.89% |
| 2025-11-24 | 20.20 | 20.35 | 0.41 | 2.06% | 19.95 | 20.50 | 42381 | 8579.55 | 1.41% |
| 2025-11-21 | 20.46 | 19.94 | -0.72 | -3.48% | 19.84 | 20.66 | 40890 | 8237.79 | 1.36% |
| 2025-11-20 | 21.08 | 20.66 | -0.41 | -1.95% | 20.37 | 21.22 | 40949 | 8460.19 | 1.36% |
| 2025-11-19 | 21.46 | 21.07 | -0.39 | -1.82% | 21.05 | 21.54 | 28420 | 6028.13 | 0.94% |
| 2025-11-18 | 22.00 | 21.46 | -0.55 | -2.50% | 21.43 | 22.00 | 31336 | 6790.26 | 1.04% |
| 2025-11-17 | 21.57 | 22.01 | 0.28 | 1.29% | 21.38 | 22.37 | 50719 | 11095.13 | 1.68% |
| 2025-11-14 | 21.42 | 21.73 | 0.09 | 0.42% | 21.42 | 22.01 | 37757 | 8242.93 | 1.25% |
| 2025-11-13 | 21.47 | 21.64 | 0.11 | 0.51% | 21.27 | 21.70 | 24454 | 5264.70 | 0.81% |
| 2025-11-12 | 21.75 | 21.53 | -0.16 | -0.74% | 21.36 | 21.75 | 25809 | 5557.16 | 0.86% |
| 2025-11-11 | 21.97 | 21.69 | -0.19 | -0.87% | 21.53 | 21.97 | 34847 | 7567.71 | 1.16% |
| 2025-11-10 | 22.23 | 21.88 | -0.49 | -2.19% | 21.68 | 22.37 | 58479 | 12818.14 | 1.94% |
| 2025-11-07 | 22.43 | 22.37 | 0.02 | 0.09% | 21.90 | 22.65 | 53804 | 11962.95 | 1.79% |
| 2025-11-06 | 22.07 | 22.35 | 0.26 | 1.18% | 21.98 | 22.45 | 44775 | 9952.78 | 1.49% |
| 2025-11-05 | 22.01 | 22.09 | -0.04 | -0.18% | 21.90 | 22.48 | 30925 | 6853.47 | 1.03% |
| 2025-11-04 | 22.47 | 22.13 | -0.34 | -1.51% | 21.89 | 22.47 | 42222 | 9309.57 | 1.40% |
| 2025-11-03 | 22.74 | 22.47 | 0.00 | 0.00% | 22.08 | 22.74 | 40303 | 9004.19 | 1.34% |
| 2025-10-31 | 21.98 | 22.47 | 0.60 | 2.74% | 21.85 | 22.67 | 63294 | 14172.72 | 2.11% |
| 2025-10-30 | 22.20 | 21.87 | -0.23 | -1.04% | 21.74 | 22.59 | 65363 | 14430.41 | 2.17% |
| 2025-10-29 | 22.30 | 22.10 | -0.20 | -0.90% | 22.00 | 22.60 | 49259 | 10902.81 | 1.64% |
| 2025-10-28 | 22.67 | 22.30 | -0.27 | -1.20% | 22.15 | 22.68 | 42831 | 9593.66 | 1.43% |
| 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% |
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。
