| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.92 | 3.94 | -0.01 | -0.25% | 3.90 | 4.00 | 158138 | 6253.42 | 3.55% | 0.00 |
| 2025-12-17 | 3.94 | 3.95 | 0.03 | 0.77% | 3.83 | 3.96 | 141264 | 5485.97 | 3.17% | 0.00 |
| 2025-12-16 | 3.98 | 3.92 | -0.09 | -2.24% | 3.91 | 4.04 | 134490 | 5304.01 | 3.02% | 0.00 |
| 2025-12-15 | 3.90 | 4.01 | 0.06 | 1.52% | 3.87 | 4.03 | 156174 | 6181.95 | 3.50% | 0.00 |
| 2025-12-12 | 4.06 | 3.95 | -0.09 | -2.23% | 3.94 | 4.08 | 197056 | 7912.54 | 4.42% | 0.00 |
| 2025-12-11 | 4.17 | 4.04 | -0.15 | -3.58% | 4.02 | 4.17 | 218636 | 8889.95 | 4.90% | 0.00 |
| 2025-12-10 | 4.23 | 4.19 | -0.06 | -1.41% | 4.16 | 4.30 | 205829 | 8694.68 | 4.62% | 0.00 |
| 2025-12-09 | 4.16 | 4.25 | 0.09 | 2.16% | 4.10 | 4.32 | 240434 | 10148.65 | 5.39% | 0.00 |
| 2025-12-08 | 4.13 | 4.16 | 0.05 | 1.22% | 4.10 | 4.18 | 118551 | 4919.70 | 2.66% | 0.00 |
| 2025-12-05 | 4.03 | 4.11 | 0.08 | 1.99% | 3.99 | 4.12 | 155407 | 6324.62 | 3.48% | 0.00 |
| 2025-12-04 | 4.14 | 4.03 | -0.11 | -2.66% | 4.02 | 4.16 | 172978 | 7036.02 | 3.88% | 0.00 |
| 2025-12-03 | 4.20 | 4.14 | -0.07 | -1.66% | 4.13 | 4.20 | 117363 | 4876.26 | 2.63% | 0.00 |
| 2025-12-02 | 4.19 | 4.21 | 0.00 | 0.00% | 4.13 | 4.22 | 126130 | 5279.74 | 2.83% | 0.00 |
| 2025-12-01 | 4.21 | 4.21 | -0.01 | -0.24% | 4.18 | 4.26 | 136536 | 5769.37 | 3.06% | 0.00 |
| 2025-11-28 | 4.14 | 4.22 | 0.09 | 2.18% | 4.10 | 4.23 | 133044 | 5552.53 | 2.98% | 0.00 |
| 2025-11-27 | 4.15 | 4.13 | -0.02 | -0.48% | 4.11 | 4.18 | 135525 | 5612.01 | 3.04% | 0.00 |
| 2025-11-26 | 4.19 | 4.15 | -0.04 | -0.95% | 4.13 | 4.26 | 155661 | 6524.21 | 3.49% | 0.00 |
| 2025-11-25 | 4.17 | 4.19 | 0.02 | 0.48% | 4.14 | 4.23 | 161268 | 6763.51 | 3.62% | 0.00 |
| 2025-11-24 | 4.12 | 4.17 | 0.09 | 2.21% | 4.07 | 4.21 | 205596 | 8514.72 | 4.61% | 0.00 |
| 2025-11-21 | 4.29 | 4.08 | -0.17 | -4.00% | 4.06 | 4.32 | 266475 | 11059.28 | 5.98% | 0.00 |
| 2025-11-20 | 4.36 | 4.25 | -0.10 | -2.30% | 4.20 | 4.38 | 185137 | 7905.33 | 4.15% | 0.00 |
| 2025-11-19 | 4.48 | 4.35 | -0.13 | -2.90% | 4.31 | 4.50 | 205918 | 9013.50 | 4.62% | 0.00 |
| 2025-11-18 | 4.62 | 4.48 | -0.12 | -2.61% | 4.45 | 4.62 | 228778 | 10297.35 | 5.13% | 0.00 |
| 2025-11-17 | 4.70 | 4.60 | -0.01 | -0.22% | 4.55 | 4.70 | 217706 | 9983.64 | 4.88% | 0.00 |
| 2025-11-14 | 4.57 | 4.61 | -0.01 | -0.22% | 4.56 | 4.64 | 225931 | 10392.10 | 5.07% | 20.00 |
| 2025-11-13 | 4.49 | 4.62 | 0.17 | 3.82% | 4.49 | 4.64 | 409533 | 18700.41 | 9.18% | 40.00 |
| 2025-11-12 | 4.50 | 4.45 | -0.07 | -1.55% | 4.42 | 4.53 | 199581 | 8906.79 | 4.48% | 0.00 |
| 2025-11-11 | 4.51 | 4.52 | 0.05 | 1.12% | 4.46 | 4.55 | 228752 | 10330.92 | 5.13% | 2.00 |
| 2025-11-10 | 4.51 | 4.47 | -0.03 | -0.67% | 4.43 | 4.52 | 207266 | 9290.79 | 4.65% | 0.00 |
| 2025-11-07 | 4.50 | 4.50 | 0.00 | 0.00% | 4.47 | 4.53 | 218360 | 9837.70 | 4.90% | 0.00 |
| 2025-11-06 | 4.53 | 4.50 | -0.02 | -0.44% | 4.40 | 4.54 | 256692 | 11434.54 | 5.76% | 5.00 |
| 2025-11-05 | 4.46 | 4.52 | 0.04 | 0.89% | 4.42 | 4.55 | 282216 | 12749.83 | 6.33% | 0.00 |
| 2025-11-04 | 4.45 | 4.48 | 0.01 | 0.22% | 4.43 | 4.50 | 251818 | 11255.21 | 5.65% | 0.00 |
| 2025-11-03 | 4.41 | 4.47 | 0.11 | 2.52% | 4.38 | 4.51 | 273848 | 12229.50 | 6.14% | 0.00 |
| 2025-10-31 | 4.31 | 4.36 | 0.08 | 1.87% | 4.26 | 4.40 | 222406 | 9662.35 | 4.99% | 89.00 |
| 2025-10-30 | 4.37 | 4.28 | -0.09 | -2.06% | 4.25 | 4.39 | 246526 | 10599.66 | 5.53% | 0.00 |
| 2025-10-29 | 4.39 | 4.37 | -0.05 | -1.13% | 4.27 | 4.41 | 299268 | 12968.84 | 6.71% | 0.00 |
| 2025-10-28 | 4.39 | 4.42 | 0.03 | 0.68% | 4.35 | 4.46 | 270003 | 11875.46 | 6.05% | 0.00 |
| 2025-10-27 | 4.50 | 4.39 | -0.20 | -4.36% | 4.39 | 4.56 | 493323 | 21981.29 | 11.06% | 0.00 |
| 2025-10-24 | 4.41 | 4.59 | 0.18 | 4.08% | 4.38 | 4.67 | 709781 | 32073.73 | 15.92% | 70.00 |
| 2025-10-23 | 4.43 | 4.41 | 0.00 | 0.00% | 4.33 | 4.45 | 219408 | 9634.54 | 4.92% | 0.00 |
| 2025-10-22 | 4.45 | 4.41 | -0.06 | -1.34% | 4.39 | 4.51 | 248042 | 10988.04 | 5.56% | 0.00 |
| 2025-10-21 | 4.40 | 4.47 | 0.07 | 1.59% | 4.31 | 4.47 | 351934 | 15527.93 | 7.89% | 0.00 |
| 2025-10-20 | 4.29 | 4.40 | 0.19 | 4.51% | 4.25 | 4.40 | 406518 | 17723.16 | 9.12% | 0.00 |
| 2025-10-17 | 4.28 | 4.21 | -0.09 | -2.09% | 4.21 | 4.34 | 232111 | 9920.60 | 5.20% | 0.00 |
| 2025-10-16 | 4.36 | 4.30 | -0.08 | -1.83% | 4.25 | 4.38 | 287997 | 12411.42 | 6.46% | 24.00 |
| 2025-10-15 | 4.39 | 4.38 | 0.02 | 0.46% | 4.32 | 4.47 | 299084 | 13058.79 | 6.71% | 0.00 |
| 2025-10-14 | 4.34 | 4.36 | 0.06 | 1.40% | 4.30 | 4.43 | 404512 | 17633.03 | 9.07% | 72.00 |
| 2025-10-13 | 4.10 | 4.30 | 0.01 | 0.23% | 4.08 | 4.33 | 389109 | 16432.46 | 8.73% | 0.00 |
| 2025-10-10 | 4.19 | 4.29 | 0.12 | 2.88% | 4.17 | 4.32 | 381509 | 16282.74 | 8.55% | 0.00 |
| 2025-10-09 | 4.15 | 4.17 | -0.01 | -0.24% | 4.15 | 4.22 | 274729 | 11476.56 | 6.16% | 0.00 |
| 2025-09-30 | 4.24 | 4.18 | -0.03 | -0.71% | 4.16 | 4.25 | 253003 | 10611.38 | 5.67% | 0.00 |
| 2025-09-29 | 4.19 | 4.21 | 0.02 | 0.48% | 4.08 | 4.23 | 348615 | 14555.16 | 7.82% | 0.00 |
| 2025-09-26 | 4.16 | 4.19 | 0.01 | 0.24% | 4.10 | 4.27 | 418471 | 17542.08 | 9.38% | 1.00 |
| 2025-09-25 | 4.38 | 4.18 | -0.17 | -3.91% | 4.16 | 4.38 | 510787 | 21544.97 | 11.45% | 46.00 |
| 2025-09-24 | 4.34 | 4.35 | 0.03 | 0.69% | 4.23 | 4.41 | 502985 | 21809.52 | 11.28% | 7.00 |
| 2025-09-23 | 4.49 | 4.32 | -0.19 | -4.21% | 4.23 | 4.54 | 656283 | 28533.90 | 14.72% | 16.00 |
| 2025-09-22 | 4.59 | 4.51 | -0.26 | -5.45% | 4.49 | 4.73 | 820977 | 37588.87 | 18.41% | 8.00 |
| 2025-09-19 | 4.51 | 4.77 | 0.14 | 3.02% | 4.51 | 5.20 | 1139142 | 55323.69 | 25.54% | 10.00 |
| 2025-09-18 | 4.66 | 4.63 | 0.00 | 0.00% | 4.45 | 4.95 | 1252616 | 59030.73 | 28.09% | 16.00 |
| 2025-09-17 | 4.78 | 4.63 | -0.12 | -2.53% | 4.60 | 5.20 | 1674374 | 81397.73 | 37.55% | 5.00 |
| 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 |
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。
