| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-01-16 | 3.17 | 3.25 | 0.09 | 2.85% | 3.16 | 3.28 | 90228 | 2917.37 | 2.02% | 0.00 |
| 2025-01-15 | 3.14 | 3.16 | 0.02 | 0.64% | 3.11 | 3.19 | 59922 | 1892.47 | 1.34% | 0.00 |
| 2025-01-14 | 3.03 | 3.14 | 0.14 | 4.67% | 2.99 | 3.14 | 93942 | 2913.09 | 2.11% | 0.00 |
| 2025-01-13 | 2.94 | 3.00 | 0.06 | 2.04% | 2.82 | 3.05 | 86964 | 2574.86 | 1.95% | 0.00 |
| 2025-01-10 | 3.06 | 2.94 | -0.13 | -4.23% | 2.92 | 3.07 | 98360 | 2947.14 | 2.21% | 200.00 |
| 2025-01-09 | 3.07 | 3.07 | -0.04 | -1.29% | 3.05 | 3.11 | 49988 | 1539.75 | 1.12% | 0.00 |
| 2025-01-08 | 3.09 | 3.11 | 0.00 | 0.00% | 2.98 | 3.12 | 102076 | 3123.27 | 2.29% | 64.00 |
| 2025-01-07 | 3.05 | 3.11 | 0.07 | 2.30% | 3.02 | 3.12 | 74410 | 2287.05 | 1.67% | 0.00 |
| 2025-01-06 | 2.99 | 3.04 | 0.02 | 0.66% | 2.96 | 3.15 | 115489 | 3525.96 | 2.59% | 17.00 |
| 2025-01-03 | 3.32 | 3.02 | -0.32 | -9.58% | 2.98 | 3.32 | 222944 | 6946.86 | 5.00% | 19.00 |
| 2025-01-02 | 3.48 | 3.34 | -0.13 | -3.75% | 3.26 | 3.53 | 157254 | 5336.29 | 3.52% | 0.00 |
| 2024-12-31 | 3.65 | 3.47 | -0.15 | -4.14% | 3.38 | 3.67 | 163119 | 5706.47 | 3.66% | 0.00 |
| 2024-12-30 | 3.68 | 3.62 | -0.14 | -3.72% | 3.59 | 3.77 | 104193 | 3821.74 | 2.33% | 0.00 |
| 2024-12-27 | 3.74 | 3.76 | 0.02 | 0.53% | 3.72 | 3.88 | 96788 | 3685.79 | 2.17% | 0.00 |
| 2024-12-26 | 3.82 | 3.74 | -0.08 | -2.09% | 3.73 | 3.83 | 90865 | 3431.84 | 2.04% | 0.00 |
| 2024-12-25 | 3.86 | 3.82 | -0.02 | -0.52% | 3.76 | 3.88 | 76287 | 2907.42 | 1.71% | 0.00 |
| 2024-12-24 | 3.99 | 3.84 | -0.14 | -3.52% | 3.79 | 4.04 | 121672 | 4736.14 | 2.73% | 13.00 |
| 2024-12-23 | 4.09 | 3.98 | -0.09 | -2.21% | 3.97 | 4.21 | 111194 | 4529.83 | 2.49% | 0.00 |
| 2024-12-20 | 3.96 | 4.07 | 0.13 | 3.30% | 3.93 | 4.10 | 99312 | 4004.65 | 2.23% | 0.00 |
| 2024-12-19 | 3.92 | 3.94 | 0.01 | 0.25% | 3.88 | 3.99 | 77052 | 3031.09 | 1.73% | 0.00 |
| 2024-12-18 | 3.84 | 3.93 | 0.06 | 1.55% | 3.84 | 3.97 | 88241 | 3444.56 | 1.98% | 1.00 |
| 2024-12-17 | 3.95 | 3.87 | -0.08 | -2.03% | 3.80 | 3.98 | 165315 | 6398.32 | 3.70% | 0.00 |
| 2024-12-16 | 4.11 | 3.95 | -0.14 | -3.42% | 3.84 | 4.26 | 218682 | 8785.17 | 4.90% | 0.00 |
| 2024-12-13 | 4.20 | 4.09 | -0.11 | -2.62% | 4.02 | 4.26 | 188329 | 7787.08 | 4.22% | 0.00 |
| 2024-12-12 | 4.27 | 4.20 | -0.09 | -2.10% | 4.17 | 4.44 | 217078 | 9325.35 | 4.86% | 0.00 |
| 2024-12-11 | 4.24 | 4.29 | 0.04 | 0.94% | 4.20 | 4.32 | 105795 | 4517.84 | 2.37% | 0.00 |
| 2024-12-10 | 4.24 | 4.25 | 0.05 | 1.19% | 4.23 | 4.47 | 197328 | 8530.72 | 4.42% | 0.00 |
| 2024-12-09 | 4.38 | 4.20 | -0.27 | -6.04% | 4.20 | 4.52 | 294483 | 12702.09 | 6.60% | 90.00 |
| 2024-12-06 | 4.19 | 4.47 | 0.32 | 7.71% | 4.19 | 4.55 | 234024 | 10301.34 | 5.24% | 0.00 |
| 2024-12-05 | 3.98 | 4.15 | 0.14 | 3.49% | 3.98 | 4.21 | 133036 | 5461.29 | 2.98% | 0.00 |
| 2024-12-04 | 4.07 | 4.01 | -0.09 | -2.20% | 3.97 | 4.09 | 126358 | 5069.47 | 2.83% | 0.00 |
*ST新宁(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。
