| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.09 | 4.75 | 0.79 | 19.95% | 4.09 | 4.75 | 1076611 | 48355.91 | 24.14% | 237.00 |
| 2025-09-15 | 3.92 | 3.96 | 0.05 | 1.28% | 3.90 | 3.99 | 186191 | 7364.60 | 4.18% | 1.00 |
| 2025-09-12 | 3.93 | 3.91 | -0.02 | -0.51% | 3.90 | 3.95 | 98162 | 3852.38 | 2.20% | 0.00 |
| 2025-09-11 | 3.87 | 3.93 | 0.04 | 1.03% | 3.84 | 3.94 | 120183 | 4682.17 | 2.69% | 11.00 |
| 2025-09-10 | 3.88 | 3.89 | 0.00 | 0.00% | 3.87 | 3.92 | 85702 | 3338.17 | 1.92% | 0.00 |
| 2025-09-09 | 3.90 | 3.89 | -0.03 | -0.77% | 3.88 | 3.96 | 94396 | 3692.61 | 2.12% | 0.00 |
| 2025-09-08 | 3.87 | 3.92 | 0.04 | 1.03% | 3.87 | 3.94 | 118094 | 4620.57 | 2.65% | 0.00 |
| 2025-09-05 | 3.86 | 3.88 | 0.03 | 0.78% | 3.78 | 3.89 | 123300 | 4742.00 | 2.76% | 0.00 |
| 2025-09-04 | 3.84 | 3.85 | 0.02 | 0.52% | 3.81 | 3.90 | 176641 | 6822.24 | 3.96% | 0.00 |
| 2025-09-03 | 3.92 | 3.83 | -0.08 | -2.05% | 3.81 | 3.93 | 154060 | 5967.30 | 3.45% | 0.00 |
| 2025-09-02 | 3.95 | 3.91 | -0.04 | -1.01% | 3.87 | 3.97 | 163744 | 6386.17 | 3.67% | 0.00 |
| 2025-09-01 | 3.94 | 3.95 | 0.00 | 0.00% | 3.90 | 3.99 | 170113 | 6732.33 | 3.81% | 0.00 |
| 2025-08-29 | 3.98 | 3.95 | -0.06 | -1.50% | 3.90 | 3.99 | 185523 | 7314.08 | 4.16% | 0.00 |
| 2025-08-28 | 4.04 | 4.01 | -0.02 | -0.50% | 3.86 | 4.10 | 354646 | 14139.33 | 7.95% | 40.00 |
| 2025-08-27 | 4.20 | 4.03 | -0.21 | -4.95% | 4.02 | 4.23 | 454474 | 18710.83 | 10.19% | 31.00 |
| 2025-08-26 | 4.11 | 4.24 | 0.11 | 2.66% | 4.09 | 4.28 | 386336 | 16248.87 | 8.66% | 30.00 |
| 2025-08-25 | 4.18 | 4.13 | -0.05 | -1.20% | 4.10 | 4.19 | 266667 | 11024.58 | 5.98% | 0.00 |
| 2025-08-22 | 4.18 | 4.18 | 0.00 | 0.00% | 4.12 | 4.19 | 190890 | 7917.19 | 4.28% | 8.00 |
| 2025-08-21 | 4.18 | 4.18 | 0.01 | 0.24% | 4.16 | 4.20 | 262302 | 10966.74 | 5.88% | 0.00 |
| 2025-08-20 | 4.08 | 4.17 | 0.07 | 1.71% | 4.07 | 4.18 | 290368 | 11998.83 | 6.51% | 0.00 |
| 2025-08-19 | 4.07 | 4.10 | 0.03 | 0.74% | 4.05 | 4.13 | 241288 | 9882.23 | 5.41% | 0.00 |
| 2025-08-18 | 4.06 | 4.07 | 0.01 | 0.25% | 4.03 | 4.09 | 197096 | 8017.58 | 4.42% | 0.00 |
| 2025-08-15 | 4.04 | 4.06 | 0.03 | 0.74% | 4.02 | 4.06 | 199662 | 8069.96 | 4.48% | 30.00 |
| 2025-08-14 | 4.12 | 4.03 | -0.10 | -2.42% | 4.03 | 4.15 | 265953 | 10834.40 | 5.96% | 37.00 |
| 2025-08-13 | 4.17 | 4.13 | -0.03 | -0.72% | 4.11 | 4.17 | 180342 | 7444.09 | 4.04% | 0.00 |
| 2025-08-12 | 4.20 | 4.16 | -0.02 | -0.48% | 4.15 | 4.21 | 196996 | 8232.48 | 4.42% | 0.00 |
| 2025-08-11 | 4.13 | 4.18 | 0.06 | 1.46% | 4.11 | 4.19 | 216280 | 8988.51 | 4.85% | 10.00 |
| 2025-08-08 | 4.20 | 4.12 | -0.07 | -1.67% | 4.09 | 4.20 | 245982 | 10131.98 | 5.51% | 35.00 |
| 2025-08-07 | 4.11 | 4.19 | 0.09 | 2.20% | 4.09 | 4.23 | 421490 | 17585.36 | 9.45% | 107.00 |
| 2025-08-06 | 4.12 | 4.10 | -0.02 | -0.49% | 4.06 | 4.14 | 176669 | 7219.36 | 3.96% | 20.00 |
| 2025-08-05 | 4.09 | 4.12 | 0.04 | 0.98% | 4.08 | 4.15 | 170736 | 7010.17 | 3.83% | 0.00 |
| 2025-08-04 | 4.06 | 4.08 | -0.04 | -0.97% | 4.01 | 4.09 | 243964 | 9893.81 | 5.47% | 0.00 |
| 2025-08-01 | 4.03 | 4.12 | 0.10 | 2.49% | 4.02 | 4.21 | 411462 | 17044.44 | 9.22% | 20.00 |
| 2025-07-31 | 4.11 | 4.02 | -0.12 | -2.90% | 4.00 | 4.14 | 295298 | 11969.39 | 6.62% | 0.00 |
| 2025-07-30 | 4.11 | 4.14 | 0.04 | 0.98% | 4.11 | 4.26 | 268761 | 11174.06 | 6.03% | 33.00 |
| 2025-07-29 | 4.14 | 4.10 | -0.04 | -0.97% | 4.05 | 4.18 | 192837 | 7887.88 | 4.32% | 52.00 |
| 2025-07-28 | 4.16 | 4.14 | -0.02 | -0.48% | 4.07 | 4.17 | 239672 | 9850.17 | 5.37% | 98.00 |
| 2025-07-25 | 4.11 | 4.16 | 0.05 | 1.22% | 4.07 | 4.27 | 377753 | 15716.71 | 8.47% | 30.00 |
| 2025-07-24 | 4.06 | 4.11 | 0.03 | 0.74% | 4.06 | 4.14 | 153317 | 6304.48 | 3.44% | 0.00 |
| 2025-07-23 | 4.14 | 4.08 | -0.02 | -0.49% | 4.06 | 4.14 | 133088 | 5457.17 | 2.98% | 20.00 |
| 2025-07-22 | 4.14 | 4.10 | -0.03 | -0.73% | 4.08 | 4.15 | 136695 | 5604.21 | 3.06% | 10.00 |
| 2025-07-21 | 4.09 | 4.13 | 0.07 | 1.72% | 4.07 | 4.13 | 167748 | 6888.24 | 3.76% | 30.00 |
| 2025-07-18 | 4.08 | 4.06 | -0.02 | -0.49% | 4.04 | 4.10 | 118758 | 4827.01 | 2.66% | 0.00 |
| 2025-07-17 | 4.06 | 4.08 | 0.01 | 0.25% | 4.03 | 4.10 | 146020 | 5949.71 | 3.27% | 10.00 |
| 2025-07-16 | 4.02 | 4.07 | 0.05 | 1.24% | 4.01 | 4.11 | 134788 | 5485.41 | 3.02% | 45.00 |
| 2025-07-15 | 4.11 | 4.02 | -0.08 | -1.95% | 3.99 | 4.13 | 188922 | 7621.37 | 4.24% | 21.00 |
| 2025-07-14 | 4.11 | 4.10 | -0.04 | -0.97% | 4.09 | 4.13 | 128107 | 5266.17 | 2.87% | 0.00 |
| 2025-07-11 | 4.14 | 4.14 | 0.01 | 0.24% | 4.08 | 4.16 | 165468 | 6809.75 | 3.71% | 6.00 |
| 2025-07-10 | 4.16 | 4.13 | 0.01 | 0.24% | 4.10 | 4.17 | 154779 | 6392.60 | 3.47% | 0.00 |
| 2025-07-09 | 4.12 | 4.12 | 0.03 | 0.73% | 4.09 | 4.18 | 242588 | 10023.44 | 5.44% | 0.00 |
| 2025-07-08 | 4.10 | 4.09 | -0.02 | -0.49% | 4.05 | 4.12 | 158152 | 6469.70 | 3.55% | 39.00 |
| 2025-07-07 | 4.06 | 4.11 | 0.05 | 1.23% | 4.04 | 4.15 | 156770 | 6411.18 | 3.51% | 43.00 |
| 2025-07-04 | 4.18 | 4.06 | -0.12 | -2.87% | 4.06 | 4.22 | 266904 | 10929.60 | 5.98% | 0.00 |
| 2025-07-03 | 4.12 | 4.18 | 0.05 | 1.21% | 4.06 | 4.30 | 432725 | 18041.49 | 9.70% | 13.00 |
| 2025-07-02 | 4.18 | 4.13 | 0.03 | 0.73% | 4.04 | 4.34 | 479186 | 19879.75 | 10.74% | 0.00 |
| 2025-07-01 | 4.14 | 4.10 | -0.07 | -1.68% | 4.07 | 4.18 | 186900 | 7685.54 | 4.19% | 12.00 |
| 2025-06-30 | 4.20 | 4.17 | -0.05 | -1.18% | 4.11 | 4.21 | 253065 | 10492.53 | 5.67% | 32.00 |
| 2025-06-27 | 4.01 | 4.22 | 0.21 | 5.24% | 4.01 | 4.23 | 463831 | 19402.08 | 10.40% | 85.00 |
| 2025-06-26 | 4.00 | 4.01 | -0.01 | -0.25% | 3.99 | 4.05 | 132599 | 5330.10 | 2.97% | 0.00 |
| 2025-06-25 | 3.99 | 4.02 | 0.02 | 0.50% | 3.98 | 4.04 | 141160 | 5651.86 | 3.16% | 18.00 |
| 2025-06-24 | 3.94 | 4.00 | 0.02 | 0.50% | 3.93 | 4.05 | 165945 | 6650.74 | 3.72% | 30.00 |
| 2025-06-23 | 3.90 | 3.98 | 0.11 | 2.84% | 3.88 | 4.01 | 142990 | 5657.13 | 3.21% | 0.00 |
| 2025-06-20 | 3.83 | 3.87 | 0.04 | 1.04% | 3.83 | 3.91 | 100000 | 3879.42 | 2.24% | 0.00 |
| 2025-06-19 | 3.95 | 3.83 | -0.14 | -3.53% | 3.82 | 3.98 | 153561 | 5952.78 | 3.44% | 0.00 |
| 2025-06-18 | 4.04 | 3.97 | -0.08 | -1.98% | 3.94 | 4.05 | 136354 | 5420.82 | 3.06% | 0.00 |
| 2025-06-17 | 3.95 | 4.05 | 0.09 | 2.27% | 3.94 | 4.11 | 270288 | 10896.71 | 6.06% | 0.00 |
| 2025-06-16 | 3.92 | 3.96 | 0.02 | 0.51% | 3.91 | 4.00 | 118471 | 4693.52 | 2.66% | 65.00 |
| 2025-06-13 | 4.05 | 3.94 | -0.15 | -3.67% | 3.93 | 4.07 | 217782 | 8683.50 | 4.88% | 28.00 |
| 2025-06-12 | 4.14 | 4.09 | -0.05 | -1.21% | 4.04 | 4.14 | 193456 | 7913.67 | 4.34% | 0.00 |
| 2025-06-11 | 4.14 | 4.14 | -0.04 | -0.96% | 4.11 | 4.18 | 203752 | 8438.40 | 4.57% | 17.00 |
| 2025-06-10 | 4.13 | 4.18 | 0.04 | 0.97% | 4.08 | 4.27 | 372273 | 15443.71 | 8.35% | 0.00 |
| 2025-06-09 | 4.16 | 4.14 | 0.04 | 0.98% | 4.10 | 4.19 | 232427 | 9632.97 | 5.21% | 44.00 |
| 2025-06-06 | 4.14 | 4.10 | 0.00 | 0.00% | 4.08 | 4.16 | 206983 | 8501.03 | 4.64% | 0.00 |
| 2025-06-05 | 4.14 | 4.10 | -0.07 | -1.68% | 4.08 | 4.18 | 353153 | 14546.08 | 7.92% | 65.00 |
| 2025-06-04 | 4.36 | 4.17 | -0.26 | -5.87% | 4.15 | 4.39 | 596649 | 25050.82 | 13.38% | 20.00 |
| 2025-06-03 | 4.09 | 4.43 | 0.34 | 8.31% | 4.06 | 4.60 | 800946 | 34970.45 | 17.96% | 0.00 |
| 2025-05-30 | 4.09 | 4.09 | 0.05 | 1.24% | 4.06 | 4.35 | 415439 | 17327.32 | 9.31% | 2.00 |
| 2025-05-29 | 3.96 | 4.04 | 0.09 | 2.28% | 3.94 | 4.10 | 320203 | 12935.99 | 7.18% | 0.00 |
| 2025-05-28 | 3.96 | 3.95 | 0.00 | 0.00% | 3.95 | 4.10 | 306961 | 12370.59 | 6.88% | 75.00 |
| 2025-05-27 | 3.87 | 3.95 | 0.07 | 1.80% | 3.87 | 3.99 | 213921 | 8455.41 | 4.80% | 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。
