| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 3.91 | 3.82 | -0.10 | -2.55% | 3.80 | 3.91 | 232035 | 8941.20 | 5.20% | 133.00 |
| 2025-05-22 | 3.95 | 3.92 | -0.06 | -1.51% | 3.91 | 4.02 | 228318 | 9006.93 | 5.12% | 35.00 |
| 2025-05-21 | 4.04 | 3.98 | -0.08 | -1.97% | 3.97 | 4.06 | 284691 | 11398.24 | 6.38% | 45.00 |
| 2025-05-20 | 4.04 | 4.06 | 0.00 | 0.00% | 4.01 | 4.10 | 294686 | 11939.61 | 6.61% | 0.00 |
| 2025-05-19 | 4.13 | 4.06 | -0.02 | -0.49% | 4.01 | 4.17 | 388110 | 15823.09 | 8.70% | 3.00 |
| 2025-05-16 | 4.29 | 4.08 | -0.29 | -6.64% | 4.07 | 4.37 | 722259 | 30242.05 | 16.19% | 0.00 |
| 2025-05-15 | 4.39 | 4.37 | -0.10 | -2.24% | 4.29 | 4.78 | 1078217 | 48865.37 | 24.17% | 0.00 |
| 2025-05-14 | 3.91 | 4.47 | 0.57 | 14.62% | 3.87 | 4.67 | 1041878 | 44868.04 | 23.36% | 0.00 |
| 2025-05-13 | 4.05 | 3.90 | -0.10 | -2.50% | 3.88 | 4.08 | 265226 | 10430.58 | 5.95% | 50.00 |
| 2025-05-12 | 3.94 | 4.00 | 0.03 | 0.76% | 3.94 | 4.06 | 237820 | 9500.72 | 5.33% | 2.00 |
| 2025-05-09 | 4.18 | 3.97 | -0.21 | -5.02% | 3.97 | 4.25 | 329764 | 13435.74 | 7.39% | 0.00 |
| 2025-05-08 | 4.21 | 4.18 | -0.09 | -2.11% | 4.15 | 4.32 | 333334 | 14006.06 | 7.47% | 147.00 |
| 2025-05-07 | 4.48 | 4.27 | -0.31 | -6.77% | 4.23 | 4.53 | 481806 | 21081.60 | 10.80% | 25.00 |
| 2025-05-06 | 4.33 | 4.58 | 0.09 | 2.00% | 4.15 | 4.71 | 670570 | 29051.45 | 15.03% | 0.00 |
| 2025-04-29 | 4.13 | 4.49 | 0.33 | 7.93% | 4.10 | 4.60 | 255892 | 11107.95 | 5.74% | 7.00 |
| 2025-04-28 | 4.41 | 4.16 | -0.22 | -5.02% | 4.15 | 4.47 | 217319 | 9282.34 | 4.87% | 0.00 |
| 2025-04-25 | 4.41 | 4.38 | 0.06 | 1.39% | 4.36 | 4.51 | 177066 | 7830.97 | 3.97% | 14.00 |
| 2025-04-24 | 4.32 | 4.32 | -0.01 | -0.23% | 4.28 | 4.49 | 172412 | 7538.83 | 3.87% | 10.00 |
| 2025-04-23 | 4.40 | 4.33 | -0.08 | -1.81% | 4.29 | 4.43 | 189578 | 8234.80 | 4.25% | 0.00 |
| 2025-04-22 | 4.10 | 4.41 | 0.27 | 6.52% | 4.10 | 4.44 | 259946 | 11221.31 | 5.83% | 0.00 |
| 2025-04-21 | 4.20 | 4.14 | -0.08 | -1.90% | 4.09 | 4.22 | 149265 | 6187.22 | 3.35% | 28.00 |
| 2025-04-18 | 4.13 | 4.22 | 0.12 | 2.93% | 4.10 | 4.27 | 195978 | 8224.07 | 4.39% | 600.00 |
| 2025-04-17 | 4.01 | 4.10 | 0.10 | 2.50% | 3.97 | 4.17 | 198065 | 8074.57 | 4.44% | 20.00 |
| 2025-04-16 | 4.10 | 4.00 | -0.15 | -3.61% | 3.87 | 4.10 | 257204 | 10223.11 | 5.77% | 0.00 |
| 2025-04-15 | 4.11 | 4.15 | 0.03 | 0.73% | 4.02 | 4.24 | 183576 | 7637.17 | 4.12% | 0.00 |
| 2025-04-14 | 3.90 | 4.12 | 0.24 | 6.19% | 3.90 | 4.18 | 214021 | 8777.03 | 4.80% | 10.00 |
| 2025-04-11 | 3.78 | 3.88 | 0.08 | 2.11% | 3.76 | 3.93 | 176885 | 6824.62 | 3.97% | 0.00 |
| 2025-04-10 | 3.62 | 3.80 | 0.23 | 6.44% | 3.62 | 3.83 | 165199 | 6190.92 | 3.70% | 0.00 |
| 2025-04-09 | 3.39 | 3.57 | 0.12 | 3.48% | 3.30 | 3.58 | 126546 | 4372.21 | 2.84% | 0.00 |
| 2025-04-08 | 3.36 | 3.45 | 0.06 | 1.77% | 3.34 | 3.55 | 120386 | 4127.47 | 2.70% | 0.00 |
| 2025-04-07 | 3.65 | 3.39 | -0.38 | -10.08% | 3.17 | 3.65 | 227354 | 7920.75 | 5.10% | 0.00 |
| 2025-04-03 | 3.62 | 3.77 | 0.09 | 2.45% | 3.61 | 3.86 | 168407 | 6357.53 | 3.78% | 0.00 |
| 2025-04-02 | 3.63 | 3.68 | 0.05 | 1.38% | 3.62 | 3.71 | 108902 | 3993.82 | 2.44% | 0.00 |
| 2025-04-01 | 3.54 | 3.63 | 0.09 | 2.54% | 3.51 | 3.64 | 74287 | 2662.24 | 1.67% | 0.00 |
| 2025-03-31 | 3.44 | 3.54 | 0.05 | 1.43% | 3.41 | 3.61 | 112778 | 3995.10 | 2.53% | 0.00 |
| 2025-03-28 | 3.55 | 3.49 | -0.08 | -2.24% | 3.46 | 3.57 | 92137 | 3229.77 | 2.07% | 0.00 |
| 2025-03-27 | 3.62 | 3.57 | -0.07 | -1.92% | 3.55 | 3.65 | 84196 | 3024.84 | 1.89% | 0.00 |
| 2025-03-26 | 3.60 | 3.64 | 0.09 | 2.54% | 3.56 | 3.72 | 117116 | 4250.62 | 2.63% | 0.00 |
| 2025-03-25 | 3.50 | 3.55 | 0.04 | 1.14% | 3.48 | 3.55 | 97015 | 3419.50 | 2.17% | 0.00 |
| 2025-03-24 | 3.68 | 3.51 | -0.15 | -4.10% | 3.41 | 3.69 | 169140 | 5984.39 | 3.79% | 0.00 |
| 2025-03-21 | 3.65 | 3.66 | -0.01 | -0.27% | 3.62 | 3.71 | 65408 | 2390.31 | 1.47% | 0.00 |
| 2025-03-20 | 3.60 | 3.67 | 0.06 | 1.66% | 3.58 | 3.70 | 87944 | 3202.67 | 1.97% | 0.00 |
| 2025-03-19 | 3.62 | 3.61 | -0.02 | -0.55% | 3.58 | 3.63 | 71178 | 2561.84 | 1.60% | 0.00 |
| 2025-03-18 | 3.69 | 3.63 | -0.02 | -0.55% | 3.60 | 3.74 | 112524 | 4112.86 | 2.52% | 0.00 |
| 2025-03-17 | 3.60 | 3.65 | 0.04 | 1.11% | 3.55 | 3.66 | 112728 | 4074.82 | 2.53% | 0.00 |
| 2025-03-14 | 3.66 | 3.61 | -0.02 | -0.55% | 3.57 | 3.70 | 133429 | 4837.33 | 2.99% | 0.00 |
| 2025-03-13 | 3.54 | 3.63 | 0.10 | 2.83% | 3.48 | 3.66 | 146779 | 5276.63 | 3.29% | 0.00 |
| 2025-03-12 | 3.53 | 3.53 | 0.01 | 0.28% | 3.48 | 3.68 | 151033 | 5367.38 | 3.39% | 0.00 |
| 2025-03-11 | 3.36 | 3.52 | 0.14 | 4.14% | 3.34 | 3.57 | 150282 | 5215.87 | 3.37% | 0.00 |
| 2025-03-10 | 3.33 | 3.38 | 0.07 | 2.11% | 3.33 | 3.43 | 76720 | 2593.65 | 1.72% | 0.00 |
| 2025-03-07 | 3.32 | 3.31 | -0.01 | -0.30% | 3.30 | 3.36 | 72430 | 2409.86 | 1.62% | 0.00 |
| 2025-03-06 | 3.32 | 3.32 | -0.01 | -0.30% | 3.29 | 3.35 | 69432 | 2298.51 | 1.56% | 0.00 |
| 2025-03-05 | 3.27 | 3.33 | 0.07 | 2.15% | 3.25 | 3.39 | 83701 | 2772.00 | 1.88% | 0.00 |
| 2025-03-04 | 3.25 | 3.26 | 0.01 | 0.31% | 3.22 | 3.28 | 53654 | 1741.99 | 1.20% | 0.00 |
| 2025-03-03 | 3.27 | 3.25 | -0.03 | -0.91% | 3.22 | 3.29 | 74346 | 2422.06 | 1.67% | 0.00 |
| 2025-02-28 | 3.32 | 3.28 | -0.03 | -0.91% | 3.28 | 3.32 | 65326 | 2154.67 | 1.46% | 0.00 |
| 2025-02-27 | 3.33 | 3.31 | -0.02 | -0.60% | 3.28 | 3.35 | 68430 | 2264.01 | 1.53% | 51.00 |
| 2025-02-26 | 3.34 | 3.33 | 0.00 | 0.00% | 3.31 | 3.36 | 82285 | 2738.12 | 1.84% | 71.00 |
| 2025-02-25 | 3.35 | 3.33 | -0.03 | -0.89% | 3.32 | 3.39 | 81657 | 2734.20 | 1.83% | 60.00 |
| 2025-02-24 | 3.33 | 3.36 | 0.00 | 0.00% | 3.32 | 3.39 | 88595 | 2970.58 | 1.99% | 0.00 |
| 2025-02-21 | 3.46 | 3.36 | -0.08 | -2.33% | 3.35 | 3.46 | 107845 | 3654.24 | 2.42% | 0.00 |
| 2025-02-20 | 3.28 | 3.44 | 0.19 | 5.85% | 3.28 | 3.55 | 199510 | 6856.73 | 4.47% | 60.00 |
| 2025-02-19 | 3.25 | 3.25 | -0.02 | -0.61% | 3.21 | 3.31 | 96852 | 3151.12 | 2.17% | 0.00 |
| 2025-02-18 | 3.28 | 3.27 | 0.00 | 0.00% | 3.24 | 3.30 | 78822 | 2580.13 | 1.77% | 0.00 |
| 2025-02-17 | 3.30 | 3.27 | -0.04 | -1.21% | 3.25 | 3.31 | 94992 | 3117.11 | 2.13% | 0.00 |
| 2025-02-14 | 3.34 | 3.31 | -0.03 | -0.90% | 3.29 | 3.36 | 57214 | 1892.47 | 1.28% | 0.00 |
| 2025-02-13 | 3.33 | 3.34 | 0.04 | 1.21% | 3.28 | 3.38 | 65580 | 2185.22 | 1.47% | 0.00 |
| 2025-02-12 | 3.33 | 3.30 | -0.03 | -0.90% | 3.28 | 3.35 | 47324 | 1565.67 | 1.06% | 0.00 |
| 2025-02-11 | 3.37 | 3.33 | -0.03 | -0.89% | 3.26 | 3.37 | 89000 | 2943.71 | 2.00% | 0.00 |
| 2025-02-10 | 3.39 | 3.36 | -0.03 | -0.88% | 3.35 | 3.40 | 66142 | 2226.08 | 1.48% | 0.00 |
| 2025-02-07 | 3.37 | 3.39 | 0.00 | 0.00% | 3.34 | 3.42 | 104159 | 3510.04 | 2.34% | 0.00 |
| 2025-02-06 | 3.45 | 3.39 | -0.01 | -0.29% | 3.35 | 3.45 | 73421 | 2482.80 | 1.65% | 0.00 |
| 2025-02-05 | 3.31 | 3.40 | 0.09 | 2.72% | 3.27 | 3.41 | 76672 | 2578.75 | 1.72% | 0.00 |
| 2025-01-27 | 3.33 | 3.31 | -0.03 | -0.90% | 3.30 | 3.42 | 57792 | 1930.61 | 1.30% | 0.00 |
| 2025-01-24 | 3.33 | 3.34 | 0.04 | 1.21% | 3.27 | 3.35 | 48314 | 1601.15 | 1.08% | 0.00 |
| 2025-01-23 | 3.35 | 3.30 | -0.03 | -0.90% | 3.30 | 3.44 | 61914 | 2081.49 | 1.39% | 0.00 |
| 2025-01-22 | 3.36 | 3.33 | -0.02 | -0.60% | 3.30 | 3.38 | 47167 | 1577.43 | 1.06% | 0.00 |
| 2025-01-21 | 3.35 | 3.35 | 0.00 | 0.00% | 3.30 | 3.41 | 74166 | 2486.99 | 1.66% | 0.00 |
| 2025-01-20 | 3.44 | 3.35 | -0.12 | -3.46% | 3.32 | 3.62 | 163007 | 5645.48 | 3.65% | 0.00 |
| 2025-01-17 | 3.24 | 3.47 | 0.22 | 6.77% | 3.21 | 3.67 | 200882 | 6960.59 | 4.50% | 0.00 |
新宁物流(300013)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。
