| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-05-26 | 23.40 | 22.94 | -0.46 | -1.97% | 22.80 | 23.59 | 13428 | 3110.93 | 0.74% | 0.00 |
| 2025-05-23 | 22.44 | 23.40 | 0.96 | 4.28% | 22.28 | 23.79 | 23445 | 5451.95 | 1.29% | 0.00 |
| 2025-05-22 | 22.88 | 22.44 | -0.46 | -2.01% | 22.39 | 22.90 | 12591 | 2843.35 | 0.69% | 0.00 |
| 2025-05-21 | 22.95 | 22.90 | -0.16 | -0.69% | 22.75 | 23.23 | 9739 | 2229.69 | 0.53% | 0.00 |
| 2025-05-20 | 22.99 | 23.06 | -0.12 | -0.52% | 22.90 | 23.47 | 14269 | 3302.14 | 0.78% | 0.00 |
| 2025-05-19 | 22.70 | 23.18 | 0.28 | 1.22% | 22.30 | 23.30 | 16679 | 3800.40 | 0.92% | 0.00 |
| 2025-05-16 | 21.95 | 22.90 | 1.07 | 4.90% | 21.95 | 23.50 | 33023 | 7525.25 | 1.81% | 0.00 |
| 2025-05-15 | 21.40 | 21.83 | 0.53 | 2.49% | 21.21 | 22.76 | 28469 | 6277.25 | 1.56% | 0.00 |
| 2025-05-14 | 21.52 | 21.30 | -0.21 | -0.98% | 21.25 | 21.96 | 8624 | 1859.17 | 0.47% | 0.00 |
| 2025-05-13 | 22.17 | 21.51 | -0.35 | -1.60% | 21.45 | 22.17 | 7760 | 1681.31 | 0.43% | 0.00 |
| 2025-05-12 | 21.58 | 21.86 | 0.35 | 1.63% | 21.42 | 21.99 | 8694 | 1889.54 | 0.48% | 0.00 |
| 2025-05-09 | 21.64 | 21.51 | -0.03 | -0.14% | 21.37 | 21.94 | 7852 | 1696.92 | 0.43% | 0.00 |
| 2025-05-08 | 21.58 | 21.54 | -0.25 | -1.15% | 21.50 | 22.28 | 16392 | 3573.71 | 0.90% | 0.00 |
| 2025-05-07 | 21.58 | 21.79 | 0.34 | 1.59% | 21.36 | 21.93 | 11245 | 2436.09 | 0.62% | 0.00 |
| 2025-05-06 | 21.81 | 21.45 | 0.02 | 0.09% | 21.09 | 21.81 | 7610 | 1635.34 | 0.42% | 0.00 |
| 2025-04-30 | 21.26 | 21.43 | 0.31 | 1.47% | 21.24 | 21.88 | 9442 | 2039.06 | 0.52% | 0.00 |
| 2025-04-29 | 20.89 | 21.12 | 0.27 | 1.29% | 20.72 | 21.20 | 6272 | 1316.48 | 0.34% | 0.00 |
| 2025-04-28 | 21.18 | 20.85 | -0.25 | -1.18% | 20.68 | 21.18 | 8205 | 1709.17 | 0.45% | 0.00 |
| 2025-04-25 | 21.00 | 21.10 | -0.19 | -0.89% | 20.40 | 21.21 | 7628 | 1602.89 | 0.42% | 0.00 |
| 2025-04-24 | 20.94 | 21.29 | 0.36 | 1.72% | 20.94 | 21.74 | 12915 | 2749.89 | 0.71% | 0.00 |
| 2025-04-23 | 20.89 | 20.93 | 0.27 | 1.31% | 20.32 | 21.42 | 10892 | 2273.05 | 0.60% | 0.00 |
| 2025-04-22 | 20.73 | 20.66 | 0.00 | 0.00% | 20.50 | 20.97 | 6410 | 1327.94 | 0.35% | 0.00 |
| 2025-04-21 | 19.95 | 20.66 | 0.71 | 3.56% | 19.76 | 20.98 | 12604 | 2586.90 | 0.69% | 0.00 |
| 2025-04-18 | 20.50 | 19.95 | -0.55 | -2.68% | 19.91 | 20.50 | 19390 | 3897.57 | 1.06% | 0.00 |
| 2025-04-17 | 20.40 | 20.50 | 0.15 | 0.74% | 20.20 | 20.73 | 6543 | 1335.52 | 0.36% | 0.00 |
| 2025-04-16 | 20.70 | 20.35 | -0.49 | -2.35% | 20.05 | 20.94 | 6830 | 1395.32 | 0.38% | 0.00 |
| 2025-04-15 | 20.76 | 20.84 | -0.03 | -0.14% | 20.70 | 21.18 | 10173 | 2132.28 | 0.56% | 0.00 |
| 2025-04-14 | 20.56 | 20.87 | 0.40 | 1.95% | 20.42 | 21.09 | 14516 | 3015.68 | 0.80% | 0.00 |
| 2025-04-11 | 19.81 | 20.47 | 0.15 | 0.74% | 19.81 | 20.74 | 13332 | 2723.10 | 0.73% | 0.00 |
| 2025-04-10 | 20.10 | 20.32 | 0.35 | 1.75% | 19.95 | 20.56 | 14986 | 3032.65 | 0.82% | 0.00 |
| 2025-04-09 | 18.57 | 19.97 | 0.56 | 2.89% | 17.72 | 19.97 | 20872 | 3977.29 | 1.15% | 0.00 |
| 2025-04-08 | 18.89 | 19.41 | 0.52 | 2.75% | 18.00 | 19.41 | 13544 | 2552.90 | 0.74% | 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。
