| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 20.43 | 20.73 | 0.37 | 1.82% | 20.33 | 20.87 | 10165 | 2101.86 | 0.56% | 0.00 |
| 2025-03-31 | 20.90 | 20.36 | -0.53 | -2.54% | 19.88 | 20.90 | 22589 | 4573.22 | 1.24% | 0.00 |
| 2025-03-28 | 21.50 | 20.89 | -0.62 | -2.88% | 20.89 | 21.60 | 9048 | 1909.34 | 0.50% | 0.00 |
| 2025-03-27 | 21.89 | 21.51 | -0.18 | -0.83% | 21.20 | 21.89 | 8913 | 1910.38 | 0.49% | 0.00 |
| 2025-03-26 | 21.83 | 21.69 | 0.23 | 1.07% | 21.24 | 22.05 | 10302 | 2246.26 | 0.57% | 0.00 |
| 2025-03-25 | 22.22 | 21.46 | -0.80 | -3.59% | 21.40 | 22.35 | 13288 | 2897.92 | 0.73% | 0.00 |
| 2025-03-24 | 22.35 | 22.26 | -0.09 | -0.40% | 21.90 | 22.95 | 17468 | 3905.30 | 0.96% | 0.00 |
| 2025-03-21 | 22.47 | 22.35 | -0.33 | -1.46% | 22.22 | 22.88 | 12367 | 2775.55 | 0.68% | 0.00 |
| 2025-03-20 | 22.44 | 22.68 | 0.13 | 0.58% | 22.05 | 22.75 | 8470 | 1901.31 | 0.47% | 0.00 |
| 2025-03-19 | 22.71 | 22.55 | -0.18 | -0.79% | 22.35 | 22.80 | 7661 | 1723.78 | 0.42% | 0.00 |
| 2025-03-18 | 22.60 | 22.73 | 0.13 | 0.58% | 22.23 | 23.05 | 14228 | 3235.19 | 0.78% | 0.00 |
| 2025-03-17 | 22.79 | 22.60 | 0.29 | 1.30% | 22.00 | 22.79 | 6512 | 1464.98 | 0.36% | 0.00 |
| 2025-03-14 | 22.45 | 22.31 | -0.14 | -0.62% | 21.90 | 22.47 | 12101 | 2691.72 | 0.66% | 0.00 |
| 2025-03-13 | 22.99 | 22.45 | -0.41 | -1.79% | 22.25 | 22.99 | 8761 | 1968.62 | 0.48% | 0.00 |
| 2025-03-12 | 22.88 | 22.86 | 0.13 | 0.57% | 22.31 | 23.00 | 11902 | 2696.84 | 0.65% | 0.00 |
| 2025-03-11 | 22.65 | 22.73 | 0.13 | 0.58% | 22.28 | 22.79 | 14153 | 3181.43 | 0.78% | 0.00 |
| 2025-03-10 | 23.10 | 22.60 | -0.43 | -1.87% | 22.40 | 23.26 | 20824 | 4728.65 | 1.14% | 0.00 |
| 2025-03-07 | 22.88 | 23.03 | 0.04 | 0.17% | 22.77 | 23.59 | 24803 | 5753.97 | 1.36% | 0.00 |
| 2025-03-06 | 23.00 | 22.99 | -0.03 | -0.13% | 22.76 | 23.30 | 17030 | 3914.44 | 0.94% | 0.00 |
| 2025-03-05 | 23.00 | 23.02 | -0.14 | -0.60% | 22.60 | 23.36 | 20098 | 4595.14 | 1.10% | 0.00 |
| 2025-03-04 | 22.76 | 23.16 | 0.40 | 1.76% | 22.35 | 23.86 | 32140 | 7459.50 | 1.77% | 0.00 |
| 2025-03-03 | 21.62 | 22.76 | 1.15 | 5.32% | 21.62 | 23.89 | 48255 | 11031.24 | 2.65% | 0.00 |
| 2025-02-28 | 21.74 | 21.61 | -0.13 | -0.60% | 21.41 | 22.44 | 19272 | 4203.24 | 1.06% | 0.00 |
| 2025-02-27 | 20.94 | 21.74 | 0.88 | 4.22% | 20.90 | 21.80 | 21267 | 4572.89 | 1.17% | 0.00 |
| 2025-02-26 | 21.26 | 20.86 | -0.17 | -0.81% | 20.76 | 21.60 | 15597 | 3292.94 | 0.86% | 0.00 |
| 2025-02-25 | 21.02 | 21.03 | 0.02 | 0.10% | 20.75 | 21.27 | 12864 | 2702.96 | 0.71% | 0.00 |
| 2025-02-24 | 20.57 | 21.01 | 0.44 | 2.14% | 20.09 | 21.05 | 21506 | 4442.35 | 1.18% | 0.00 |
| 2025-02-21 | 20.89 | 20.57 | -0.26 | -1.25% | 20.44 | 20.90 | 13779 | 2843.69 | 0.76% | 0.00 |
| 2025-02-20 | 20.58 | 20.83 | 0.25 | 1.21% | 20.42 | 20.88 | 11758 | 2430.50 | 0.65% | 0.00 |
| 2025-02-19 | 20.22 | 20.58 | 0.36 | 1.78% | 20.17 | 20.65 | 10038 | 2050.76 | 0.55% | 0.00 |
| 2025-02-18 | 20.50 | 20.22 | -0.28 | -1.37% | 20.17 | 20.80 | 11414 | 2323.32 | 0.63% | 0.00 |
| 2025-02-17 | 20.22 | 20.50 | 0.30 | 1.49% | 20.12 | 20.67 | 11327 | 2309.97 | 0.62% | 0.00 |
| 2025-02-14 | 20.20 | 20.20 | 0.00 | 0.00% | 20.10 | 20.49 | 9620 | 1953.92 | 0.53% | 0.00 |
| 2025-02-13 | 21.42 | 20.20 | -1.06 | -4.99% | 20.20 | 21.42 | 20801 | 4324.60 | 1.14% | 0.00 |
| 2025-02-12 | 21.26 | 21.26 | 0.00 | 0.00% | 20.80 | 21.88 | 15336 | 3294.32 | 0.84% | 0.00 |
| 2025-02-11 | 21.34 | 21.26 | -0.10 | -0.47% | 20.89 | 21.40 | 15542 | 3287.71 | 0.85% | 0.00 |
| 2025-02-10 | 21.48 | 21.36 | -0.10 | -0.47% | 21.20 | 21.75 | 13978 | 2993.89 | 0.77% | 0.00 |
| 2025-02-07 | 21.55 | 21.46 | -0.19 | -0.88% | 21.40 | 21.93 | 19471 | 4218.60 | 1.07% | 0.00 |
| 2025-02-06 | 21.60 | 21.65 | 0.05 | 0.23% | 21.14 | 21.65 | 15740 | 3370.59 | 0.86% | 0.00 |
| 2025-02-05 | 21.29 | 21.60 | 0.30 | 1.41% | 21.11 | 21.83 | 15084 | 3244.45 | 0.83% | 0.00 |
| 2025-01-27 | 20.94 | 21.30 | 0.55 | 2.65% | 20.64 | 21.40 | 17820 | 3755.46 | 0.98% | 0.00 |
| 2025-01-24 | 21.39 | 20.75 | -0.62 | -2.90% | 20.70 | 21.56 | 23054 | 4820.68 | 1.27% | 0.00 |
| 2025-01-23 | 21.17 | 21.37 | 0.53 | 2.54% | 21.00 | 22.35 | 36433 | 7935.22 | 2.00% | 0.00 |
| 2025-01-22 | 20.93 | 20.84 | -0.11 | -0.53% | 20.56 | 21.07 | 9161 | 1910.95 | 0.50% | 0.00 |
| 2025-01-21 | 21.32 | 20.95 | -0.23 | -1.09% | 20.70 | 21.33 | 15492 | 3247.52 | 0.85% | 0.00 |
| 2025-01-20 | 21.00 | 21.18 | 0.04 | 0.19% | 20.99 | 21.49 | 17565 | 3733.79 | 0.96% | 0.00 |
| 2025-01-17 | 20.47 | 21.14 | 0.54 | 2.62% | 20.29 | 21.17 | 15779 | 3273.72 | 0.87% | 0.00 |
| 2025-01-16 | 20.99 | 20.60 | -0.50 | -2.37% | 20.52 | 21.39 | 18819 | 3927.94 | 1.03% | 0.00 |
| 2025-01-15 | 21.98 | 21.10 | -0.90 | -4.09% | 20.78 | 21.98 | 30655 | 6509.02 | 1.68% | 0.00 |
| 2025-01-14 | 21.70 | 22.00 | 0.30 | 1.38% | 21.50 | 22.43 | 44586 | 9765.51 | 2.45% | 0.00 |
| 2025-01-13 | 22.10 | 21.70 | -0.73 | -3.25% | 21.18 | 22.43 | 45309 | 9815.62 | 2.49% | 22.00 |
| 2025-01-10 | 20.15 | 22.43 | 2.08 | 10.22% | 20.05 | 22.72 | 54296 | 11787.37 | 2.98% | 21.00 |
| 2025-01-09 | 20.55 | 20.35 | -0.42 | -2.02% | 20.35 | 20.87 | 13315 | 2740.91 | 0.73% | 0.00 |
| 2025-01-08 | 20.30 | 20.77 | 0.28 | 1.37% | 19.71 | 20.85 | 17593 | 3578.50 | 0.97% | 0.00 |
| 2025-01-07 | 19.83 | 20.49 | 0.47 | 2.35% | 19.61 | 20.50 | 12823 | 2574.79 | 0.70% | 0.00 |
| 2025-01-06 | 20.20 | 20.02 | -0.49 | -2.39% | 19.56 | 20.20 | 12175 | 2428.65 | 0.67% | 0.00 |
| 2025-01-03 | 20.45 | 20.51 | 0.03 | 0.15% | 19.70 | 20.60 | 13480 | 2720.43 | 0.74% | 13.00 |
| 2025-01-02 | 20.89 | 20.48 | -0.39 | -1.87% | 19.86 | 20.95 | 17051 | 3466.74 | 0.94% | 0.00 |
| 2024-12-31 | 20.87 | 20.87 | -0.02 | -0.10% | 20.75 | 21.69 | 14481 | 3062.18 | 0.80% | 0.00 |
| 2024-12-30 | 21.00 | 20.89 | -0.25 | -1.18% | 20.68 | 21.24 | 9843 | 2055.53 | 0.54% | 0.00 |
| 2024-12-27 | 20.18 | 21.14 | 0.92 | 4.55% | 20.00 | 21.31 | 24456 | 5108.17 | 1.34% | 0.00 |
| 2024-12-26 | 19.84 | 20.22 | 0.37 | 1.86% | 19.84 | 20.72 | 18044 | 3677.82 | 0.99% | 0.00 |
| 2024-12-25 | 20.19 | 19.85 | -0.36 | -1.78% | 19.40 | 20.43 | 16290 | 3246.91 | 0.89% | 0.00 |
| 2024-12-24 | 20.51 | 20.21 | -0.49 | -2.37% | 20.00 | 20.68 | 16650 | 3385.20 | 0.91% | 0.00 |
| 2024-12-23 | 21.17 | 20.70 | -0.55 | -2.59% | 20.02 | 21.35 | 23510 | 4835.94 | 1.29% | 0.00 |
| 2024-12-20 | 21.29 | 21.25 | -0.05 | -0.23% | 20.49 | 21.30 | 25736 | 5394.49 | 1.41% | 0.00 |
| 2024-12-19 | 19.84 | 21.30 | 1.30 | 6.50% | 19.71 | 21.44 | 24876 | 5096.81 | 1.37% | 1.00 |
| 2024-12-18 | 19.98 | 20.00 | -0.01 | -0.05% | 19.63 | 20.20 | 12641 | 2522.76 | 0.69% | 0.00 |
| 2024-12-17 | 20.31 | 20.01 | -0.50 | -2.44% | 19.92 | 20.55 | 14921 | 3007.43 | 0.82% | 0.00 |
| 2024-12-16 | 21.01 | 20.51 | -0.61 | -2.89% | 20.51 | 21.08 | 10764 | 2226.53 | 0.59% | 0.00 |
| 2024-12-13 | 20.99 | 21.12 | -0.24 | -1.12% | 20.81 | 21.50 | 15009 | 3175.95 | 0.82% | 0.00 |
| 2024-12-12 | 21.60 | 21.36 | -0.20 | -0.93% | 20.70 | 21.60 | 19206 | 4035.28 | 1.05% | 0.00 |
| 2024-12-11 | 21.71 | 21.56 | -0.34 | -1.55% | 21.38 | 21.91 | 12046 | 2595.29 | 0.66% | 0.00 |
| 2024-12-10 | 22.00 | 21.90 | 0.60 | 2.82% | 21.22 | 22.42 | 13472 | 2914.74 | 0.74% | 0.00 |
| 2024-12-09 | 21.18 | 21.30 | 0.00 | 0.00% | 20.91 | 21.45 | 10506 | 2228.58 | 0.58% | 0.00 |
| 2024-12-06 | 21.24 | 21.30 | 0.18 | 0.85% | 20.62 | 21.30 | 12044 | 2525.69 | 0.66% | 0.00 |
| 2024-12-05 | 20.96 | 21.12 | 0.06 | 0.28% | 20.60 | 21.30 | 6870 | 1448.45 | 0.38% | 0.00 |
| 2024-12-04 | 21.50 | 21.06 | -0.41 | -1.91% | 20.80 | 21.98 | 14273 | 3049.19 | 0.78% | 0.00 |
| 2024-12-03 | 21.01 | 21.47 | 0.42 | 2.00% | 20.97 | 21.68 | 13579 | 2903.11 | 0.75% | 0.00 |
| 2024-12-02 | 20.80 | 21.05 | 0.17 | 0.81% | 20.63 | 21.13 | 16160 | 3377.37 | 0.89% | 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。
