| 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 | 35.18 | 34.86 | 0.26 | 0.75% | 33.91 | 35.18 | 9514 | 3269.30 | 0.52% | 0.00 |
| 2025-09-15 | 35.73 | 34.60 | -0.67 | -1.90% | 34.30 | 35.73 | 8740 | 3032.37 | 0.48% | 0.00 |
| 2025-09-12 | 35.43 | 35.27 | -0.02 | -0.06% | 34.60 | 35.49 | 13387 | 4689.81 | 0.73% | 0.00 |
| 2025-09-11 | 34.99 | 35.29 | 0.31 | 0.89% | 34.00 | 35.39 | 11770 | 4122.01 | 0.64% | 0.00 |
| 2025-09-10 | 34.88 | 34.98 | 0.10 | 0.29% | 34.05 | 35.86 | 17344 | 6078.76 | 0.95% | 0.00 |
| 2025-09-09 | 33.61 | 34.88 | 1.38 | 4.12% | 32.57 | 35.30 | 21492 | 7317.02 | 1.18% | 0.00 |
| 2025-09-08 | 34.10 | 33.50 | -0.60 | -1.76% | 33.20 | 34.50 | 11640 | 3910.65 | 0.64% | 0.00 |
| 2025-09-05 | 33.48 | 34.10 | 0.49 | 1.46% | 33.23 | 34.63 | 14298 | 4863.62 | 0.78% | 0.00 |
| 2025-09-04 | 33.44 | 33.61 | 0.02 | 0.06% | 33.28 | 34.36 | 20650 | 6970.97 | 1.13% | 0.00 |
| 2025-09-03 | 34.40 | 33.59 | -0.51 | -1.50% | 33.33 | 34.40 | 13820 | 4664.10 | 0.76% | 0.00 |
| 2025-09-02 | 35.42 | 34.10 | -1.09 | -3.10% | 33.65 | 35.50 | 17861 | 6118.75 | 0.98% | 0.00 |
| 2025-09-01 | 35.28 | 35.19 | 0.35 | 1.00% | 34.68 | 36.40 | 28522 | 10100.64 | 1.56% | 0.00 |
| 2025-08-29 | 34.30 | 34.84 | 1.33 | 3.97% | 33.53 | 35.07 | 17932 | 6172.66 | 0.98% | 0.00 |
| 2025-08-28 | 34.34 | 33.51 | 0.21 | 0.63% | 32.90 | 34.34 | 17220 | 5760.27 | 0.94% | 0.00 |
| 2025-08-27 | 35.22 | 33.30 | -1.92 | -5.45% | 33.11 | 35.38 | 29122 | 9961.81 | 1.60% | 0.00 |
| 2025-08-26 | 36.21 | 35.22 | -0.98 | -2.71% | 35.11 | 36.38 | 17254 | 6139.99 | 0.95% | 0.00 |
| 2025-08-25 | 36.85 | 36.20 | -0.60 | -1.63% | 35.98 | 37.37 | 15400 | 5627.12 | 0.85% | 0.00 |
| 2025-08-22 | 37.00 | 36.80 | 0.09 | 0.25% | 35.78 | 37.91 | 21714 | 7929.32 | 1.19% | 2.00 |
| 2025-08-21 | 36.20 | 36.71 | 0.51 | 1.41% | 35.76 | 38.83 | 28432 | 10629.54 | 1.56% | 0.00 |
| 2025-08-20 | 36.03 | 36.20 | 0.17 | 0.47% | 35.67 | 37.40 | 24458 | 8929.09 | 1.34% | 0.00 |
| 2025-08-19 | 33.79 | 36.03 | 2.03 | 5.97% | 33.79 | 36.80 | 35754 | 12815.54 | 1.96% | 0.00 |
| 2025-08-18 | 33.04 | 34.00 | 1.22 | 3.72% | 32.78 | 34.73 | 22340 | 7520.06 | 1.23% | 0.00 |
| 2025-08-15 | 33.00 | 32.78 | -0.22 | -0.67% | 32.50 | 33.36 | 16036 | 5255.49 | 0.88% | 0.00 |
| 2025-08-14 | 33.99 | 33.00 | -0.98 | -2.88% | 32.88 | 34.08 | 18102 | 6008.33 | 0.99% | 0.00 |
| 2025-08-13 | 32.58 | 33.98 | 1.96 | 6.12% | 31.60 | 34.05 | 26920 | 8926.47 | 1.48% | 0.00 |
| 2025-08-12 | 32.09 | 32.02 | -0.26 | -0.81% | 31.51 | 32.38 | 16386 | 5226.77 | 0.90% | 0.00 |
| 2025-08-11 | 28.90 | 32.28 | 3.38 | 11.70% | 28.80 | 32.30 | 38243 | 11895.36 | 2.10% | 0.00 |
| 2025-08-08 | 29.48 | 28.90 | -0.68 | -2.30% | 28.86 | 29.96 | 17483 | 5095.36 | 0.96% | 0.00 |
| 2025-08-07 | 28.24 | 29.58 | 1.07 | 3.75% | 28.24 | 29.65 | 20129 | 5888.19 | 1.11% | 0.00 |
| 2025-08-06 | 28.76 | 28.51 | 0.09 | 0.32% | 27.98 | 28.76 | 10414 | 2947.65 | 0.57% | 0.00 |
| 2025-08-05 | 28.67 | 28.42 | -0.20 | -0.70% | 28.31 | 29.23 | 7997 | 2282.72 | 0.44% | 0.00 |
| 2025-08-04 | 28.18 | 28.62 | 0.33 | 1.17% | 27.81 | 28.96 | 12703 | 3612.56 | 0.70% | 0.00 |
| 2025-08-01 | 28.32 | 28.29 | 0.14 | 0.50% | 28.00 | 28.80 | 11123 | 3157.52 | 0.61% | 0.00 |
| 2025-07-31 | 28.22 | 28.15 | 0.09 | 0.32% | 27.60 | 28.58 | 19389 | 5449.45 | 1.06% | 0.00 |
| 2025-07-30 | 29.41 | 28.06 | -1.29 | -4.40% | 28.02 | 29.45 | 20116 | 5716.78 | 1.10% | 0.00 |
| 2025-07-29 | 28.86 | 29.35 | 0.74 | 2.59% | 28.18 | 30.47 | 31571 | 9284.84 | 1.73% | 0.00 |
| 2025-07-28 | 26.77 | 28.61 | 1.85 | 6.91% | 26.54 | 29.35 | 37939 | 10739.35 | 2.08% | 0.00 |
| 2025-07-25 | 27.18 | 26.76 | -0.38 | -1.40% | 26.35 | 27.20 | 18868 | 5030.88 | 1.04% | 0.00 |
| 2025-07-24 | 27.56 | 27.14 | -0.42 | -1.52% | 27.12 | 27.71 | 16583 | 4531.78 | 0.91% | 0.00 |
| 2025-07-23 | 27.85 | 27.56 | -0.35 | -1.25% | 27.35 | 27.94 | 8561 | 2364.47 | 0.47% | 0.00 |
| 2025-07-22 | 27.52 | 27.91 | 0.50 | 1.82% | 27.32 | 28.45 | 11036 | 3094.58 | 0.61% | 0.00 |
| 2025-07-21 | 27.42 | 27.41 | 0.00 | 0.00% | 27.13 | 27.86 | 8770 | 2411.20 | 0.48% | 0.00 |
| 2025-07-18 | 27.60 | 27.41 | 0.08 | 0.29% | 26.85 | 27.60 | 8210 | 2229.16 | 0.45% | 0.00 |
| 2025-07-17 | 27.49 | 27.33 | -0.12 | -0.44% | 27.12 | 27.70 | 6779 | 1850.21 | 0.37% | 0.00 |
| 2025-07-16 | 27.06 | 27.45 | 0.52 | 1.93% | 27.05 | 27.96 | 11188 | 3072.90 | 0.61% | 0.00 |
| 2025-07-15 | 27.22 | 26.93 | -0.22 | -0.81% | 26.73 | 27.37 | 10498 | 2827.02 | 0.58% | 0.00 |
| 2025-07-14 | 26.54 | 27.15 | 0.73 | 2.76% | 26.25 | 27.38 | 15700 | 4214.03 | 0.86% | 0.00 |
| 2025-07-11 | 26.51 | 26.42 | -0.02 | -0.08% | 26.21 | 26.63 | 6986 | 1843.69 | 0.38% | 0.00 |
| 2025-07-10 | 26.66 | 26.44 | -0.22 | -0.83% | 26.18 | 26.82 | 6284 | 1669.01 | 0.35% | 0.00 |
| 2025-07-09 | 26.73 | 26.66 | -0.04 | -0.15% | 26.24 | 26.88 | 6876 | 1827.28 | 0.38% | 0.00 |
| 2025-07-08 | 27.15 | 26.70 | -0.45 | -1.66% | 26.66 | 27.46 | 8772 | 2363.50 | 0.48% | 0.00 |
| 2025-07-07 | 26.96 | 27.15 | 0.17 | 0.63% | 25.88 | 27.19 | 16508 | 4387.98 | 0.91% | 0.00 |
| 2025-07-04 | 26.39 | 26.98 | 0.70 | 2.66% | 26.13 | 27.18 | 10924 | 2909.72 | 0.60% | 0.00 |
| 2025-07-03 | 26.46 | 26.28 | 0.09 | 0.34% | 26.02 | 26.46 | 5384 | 1413.25 | 0.30% | 0.00 |
| 2025-07-02 | 26.83 | 26.19 | -0.40 | -1.50% | 26.05 | 27.20 | 7344 | 1936.16 | 0.40% | 0.00 |
| 2025-07-01 | 26.42 | 26.59 | 0.17 | 0.64% | 26.21 | 27.26 | 11581 | 3107.10 | 0.64% | 0.00 |
| 2025-06-30 | 26.26 | 26.42 | 0.14 | 0.53% | 26.20 | 26.79 | 8158 | 2159.38 | 0.45% | 0.00 |
| 2025-06-27 | 25.88 | 26.28 | 0.26 | 1.00% | 25.88 | 26.50 | 8842 | 2320.55 | 0.49% | 0.00 |
| 2025-06-26 | 26.25 | 26.02 | -0.28 | -1.06% | 25.90 | 26.40 | 8811 | 2295.40 | 0.48% | 0.00 |
| 2025-06-25 | 26.46 | 26.30 | 0.06 | 0.23% | 26.00 | 26.46 | 12801 | 3358.77 | 0.70% | 0.00 |
| 2025-06-24 | 26.52 | 26.24 | -0.06 | -0.23% | 26.17 | 26.75 | 13086 | 3457.42 | 0.72% | 0.00 |
| 2025-06-23 | 26.26 | 26.30 | -0.18 | -0.68% | 26.01 | 26.56 | 10620 | 2785.13 | 0.58% | 0.00 |
| 2025-06-20 | 26.48 | 26.48 | 0.00 | 0.00% | 26.44 | 27.41 | 12696 | 3405.38 | 0.70% | 0.00 |
| 2025-06-19 | 27.55 | 26.48 | -0.65 | -2.40% | 26.36 | 27.55 | 14986 | 4018.05 | 0.82% | 0.00 |
| 2025-06-18 | 28.01 | 27.13 | -0.87 | -3.11% | 26.81 | 28.01 | 19122 | 5195.60 | 1.05% | 0.00 |
| 2025-06-17 | 28.42 | 28.00 | -0.38 | -1.34% | 27.54 | 28.62 | 20200 | 5660.89 | 1.11% | 0.00 |
| 2025-06-16 | 27.57 | 28.38 | 0.82 | 2.98% | 27.50 | 29.25 | 21475 | 6136.18 | 1.18% | 0.00 |
| 2025-06-13 | 27.80 | 27.56 | -0.24 | -0.86% | 27.26 | 28.34 | 17074 | 4742.61 | 0.94% | 0.00 |
| 2025-06-12 | 27.73 | 27.80 | 0.00 | 0.00% | 27.41 | 27.99 | 13387 | 3702.63 | 0.74% | 0.00 |
| 2025-06-11 | 27.14 | 27.80 | 0.66 | 2.43% | 27.00 | 27.88 | 20982 | 5765.59 | 1.15% | 0.00 |
| 2025-06-10 | 27.27 | 27.14 | -0.09 | -0.33% | 26.59 | 27.36 | 20643 | 5546.40 | 1.13% | 0.00 |
| 2025-06-09 | 27.50 | 27.23 | -0.09 | -0.33% | 26.93 | 28.00 | 25353 | 6933.55 | 1.39% | 0.00 |
| 2025-06-06 | 26.56 | 27.32 | 0.77 | 2.90% | 26.50 | 27.64 | 30614 | 8308.91 | 1.68% | 0.00 |
| 2025-06-05 | 26.67 | 26.55 | -0.25 | -0.93% | 26.38 | 27.26 | 31540 | 8431.84 | 1.73% | 0.00 |
| 2025-06-04 | 25.78 | 26.80 | 0.89 | 3.43% | 25.78 | 28.53 | 53688 | 14559.85 | 2.95% | 11.00 |
| 2025-06-03 | 23.16 | 25.91 | 2.86 | 12.41% | 22.84 | 26.75 | 48878 | 12307.43 | 2.68% | 0.00 |
| 2025-05-30 | 23.29 | 23.05 | -0.12 | -0.52% | 22.69 | 23.29 | 6622 | 1529.34 | 0.36% | 0.00 |
| 2025-05-29 | 23.05 | 23.17 | 0.24 | 1.05% | 22.52 | 23.24 | 8037 | 1853.64 | 0.44% | 0.00 |
| 2025-05-28 | 22.93 | 22.93 | 0.18 | 0.79% | 22.48 | 23.00 | 8405 | 1908.85 | 0.46% | 0.00 |
| 2025-05-27 | 23.01 | 22.85 | -0.09 | -0.39% | 22.63 | 23.19 | 9079 | 2072.30 | 0.50% | 0.00 |
沪宁股份(300669)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。
