| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 23.50 | 23.70 | 0.00 | 0.00% | 23.18 | 24.05 | 48365 | 11438.06 | 1.61% |
| 2026-02-04 | 23.30 | 23.70 | 0.33 | 1.41% | 23.11 | 24.24 | 95688 | 22695.19 | 3.18% |
| 2026-02-03 | 23.34 | 23.37 | 0.21 | 0.91% | 23.16 | 23.50 | 25225 | 5880.79 | 0.84% |
| 2026-02-02 | 24.14 | 23.16 | -0.82 | -3.42% | 23.10 | 24.24 | 43012 | 10125.65 | 1.43% |
| 2026-01-30 | 23.54 | 23.98 | 0.44 | 1.87% | 23.05 | 24.15 | 48117 | 11357.93 | 1.60% |
| 2026-01-29 | 24.25 | 23.54 | -0.62 | -2.57% | 23.30 | 24.28 | 57953 | 13751.42 | 1.92% |
| 2026-01-28 | 24.75 | 24.16 | -0.56 | -2.27% | 23.91 | 24.78 | 70084 | 16978.44 | 2.33% |
| 2026-01-27 | 25.25 | 24.72 | -0.52 | -2.06% | 24.30 | 25.25 | 65823 | 16203.48 | 2.19% |
| 2026-01-26 | 25.12 | 25.24 | 0.15 | 0.60% | 25.10 | 25.85 | 75169 | 19107.60 | 2.50% |
| 2026-01-23 | 24.95 | 25.09 | 0.57 | 2.32% | 24.50 | 25.50 | 91871 | 22945.97 | 3.05% |
| 2026-01-22 | 23.89 | 24.52 | 0.62 | 2.59% | 23.80 | 24.58 | 64130 | 15525.52 | 2.13% |
| 2026-01-21 | 23.79 | 23.90 | 0.22 | 0.93% | 23.55 | 24.15 | 45141 | 10766.93 | 1.50% |
| 2026-01-20 | 23.50 | 23.68 | 0.23 | 0.98% | 23.18 | 24.20 | 65756 | 15591.00 | 2.18% |
| 2026-01-19 | 23.16 | 23.45 | 0.42 | 1.82% | 23.01 | 23.77 | 65547 | 15387.77 | 2.18% |
| 2026-01-16 | 22.30 | 23.03 | 0.80 | 3.60% | 22.30 | 23.28 | 76297 | 17417.73 | 2.53% |
| 2026-01-15 | 22.00 | 22.23 | 0.23 | 1.05% | 21.95 | 22.71 | 40364 | 9030.35 | 1.34% |
| 2026-01-14 | 22.32 | 22.00 | -0.31 | -1.39% | 21.87 | 22.45 | 52539 | 11643.90 | 1.74% |
| 2026-01-13 | 22.38 | 22.31 | 0.02 | 0.09% | 22.01 | 22.75 | 56181 | 12606.03 | 1.87% |
| 2026-01-12 | 22.29 | 22.29 | 0.24 | 1.09% | 21.78 | 22.45 | 59919 | 13285.11 | 1.99% |
| 2026-01-09 | 21.40 | 22.05 | 0.65 | 3.04% | 21.31 | 22.16 | 56281 | 12240.53 | 1.87% |
| 2026-01-08 | 21.15 | 21.40 | 0.28 | 1.33% | 21.06 | 21.53 | 33106 | 7076.33 | 1.10% |
| 2026-01-07 | 21.40 | 21.12 | -0.32 | -1.49% | 20.95 | 21.53 | 34527 | 7333.75 | 1.15% |
| 2026-01-06 | 21.30 | 21.44 | 0.21 | 0.99% | 21.26 | 21.58 | 34666 | 7435.46 | 1.15% |
| 2026-01-05 | 21.24 | 21.23 | 0.19 | 0.90% | 21.05 | 21.30 | 25628 | 5433.02 | 0.85% |
| 2025-12-31 | 21.27 | 21.04 | -0.23 | -1.08% | 21.00 | 21.42 | 21366 | 4506.72 | 0.71% |
| 2025-12-30 | 21.28 | 21.27 | 0.07 | 0.33% | 21.06 | 21.49 | 29672 | 6304.89 | 0.99% |
| 2025-12-29 | 21.46 | 21.20 | -0.20 | -0.93% | 21.11 | 21.57 | 29948 | 6388.54 | 0.99% |
| 2025-12-26 | 21.78 | 21.40 | -0.45 | -2.06% | 21.28 | 21.95 | 37892 | 8170.35 | 1.26% |
| 2025-12-25 | 21.26 | 21.85 | 0.54 | 2.53% | 21.24 | 21.98 | 38765 | 8457.73 | 1.29% |
| 2025-12-24 | 21.08 | 21.31 | 0.25 | 1.19% | 21.06 | 21.51 | 27719 | 5913.47 | 0.92% |
| 2025-12-23 | 21.14 | 21.06 | -0.08 | -0.38% | 20.93 | 21.29 | 28487 | 6006.65 | 0.95% |
| 2025-12-22 | 21.25 | 21.14 | -0.06 | -0.28% | 21.00 | 21.36 | 28091 | 5936.10 | 0.93% |
| 2025-12-19 | 20.78 | 21.20 | 0.43 | 2.07% | 20.78 | 21.38 | 37883 | 8041.38 | 1.26% |
| 2025-12-18 | 20.44 | 20.77 | 0.13 | 0.63% | 20.36 | 21.23 | 35252 | 7374.71 | 1.17% |
| 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% |
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。
