| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 29.55 | 29.90 | 0.35 | 1.18% | 29.25 | 30.18 | 9295 | 2775.01 | 0.51% | 0.00 |
| 2025-10-30 | 29.97 | 29.55 | -0.53 | -1.76% | 29.45 | 30.30 | 12190 | 3641.51 | 0.67% | 0.00 |
| 2025-10-29 | 30.67 | 30.08 | -0.59 | -1.92% | 29.90 | 30.79 | 12128 | 3647.87 | 0.66% | 0.00 |
| 2025-10-28 | 30.48 | 30.67 | 0.34 | 1.12% | 29.89 | 30.89 | 8253 | 2507.33 | 0.45% | 0.00 |
| 2025-10-27 | 30.66 | 30.33 | -0.52 | -1.69% | 30.33 | 31.25 | 11908 | 3652.64 | 0.65% | 0.00 |
| 2025-10-24 | 31.12 | 30.85 | -0.27 | -0.87% | 30.80 | 31.72 | 8039 | 2508.69 | 0.44% | 0.00 |
| 2025-10-23 | 31.26 | 31.12 | -0.14 | -0.45% | 30.53 | 31.73 | 6459 | 1998.86 | 0.35% | 0.00 |
| 2025-10-22 | 31.50 | 31.26 | -0.13 | -0.41% | 31.08 | 31.84 | 5602 | 1764.31 | 0.31% | 0.00 |
| 2025-10-21 | 30.79 | 31.39 | 0.75 | 2.45% | 30.52 | 31.49 | 8650 | 2681.87 | 0.47% | 0.00 |
| 2025-10-20 | 31.10 | 30.64 | 0.04 | 0.13% | 30.43 | 31.50 | 11156 | 3452.16 | 0.61% | 0.00 |
| 2025-10-17 | 31.09 | 30.60 | -0.49 | -1.58% | 30.40 | 31.23 | 7049 | 2163.83 | 0.39% | 0.00 |
| 2025-10-16 | 31.55 | 31.09 | -0.55 | -1.74% | 30.91 | 31.84 | 6549 | 2052.80 | 0.36% | 0.00 |
| 2025-10-15 | 31.65 | 31.64 | 0.03 | 0.09% | 31.09 | 31.86 | 8118 | 2556.03 | 0.44% | 0.00 |
| 2025-10-14 | 32.75 | 31.61 | -0.80 | -2.47% | 31.48 | 32.75 | 11862 | 3814.04 | 0.65% | 0.00 |
| 2025-10-13 | 30.84 | 32.41 | 0.71 | 2.24% | 30.08 | 32.49 | 14252 | 4490.97 | 0.78% | 0.00 |
| 2025-10-10 | 31.67 | 31.70 | 0.06 | 0.19% | 31.31 | 33.31 | 13773 | 4447.16 | 0.75% | 0.00 |
| 2025-10-09 | 32.36 | 31.64 | -0.72 | -2.22% | 31.50 | 32.50 | 11388 | 3622.36 | 0.62% | 0.00 |
| 2025-09-30 | 32.75 | 32.36 | -0.23 | -0.71% | 32.31 | 33.58 | 15060 | 4938.99 | 0.83% | 0.00 |
| 2025-09-29 | 32.50 | 32.59 | -0.06 | -0.18% | 32.17 | 32.91 | 9015 | 2932.65 | 0.49% | 3.00 |
| 2025-09-26 | 34.20 | 32.65 | -1.03 | -3.06% | 32.06 | 34.20 | 15816 | 5196.99 | 0.87% | 0.00 |
| 2025-09-25 | 34.86 | 33.68 | -1.02 | -2.94% | 33.42 | 35.10 | 17431 | 5944.11 | 0.96% | 0.00 |
| 2025-09-24 | 34.70 | 34.70 | 0.19 | 0.55% | 34.20 | 35.49 | 16412 | 5716.48 | 0.90% | 0.00 |
| 2025-09-23 | 34.40 | 34.51 | 0.37 | 1.08% | 33.46 | 34.72 | 16642 | 5672.10 | 0.91% | 0.00 |
| 2025-09-22 | 33.82 | 34.14 | 0.32 | 0.95% | 32.98 | 35.01 | 12373 | 4224.69 | 0.68% | 0.00 |
| 2025-09-19 | 34.23 | 33.82 | -0.58 | -1.69% | 33.70 | 34.59 | 11042 | 3751.39 | 0.61% | 0.00 |
| 2025-09-18 | 35.63 | 34.40 | -1.23 | -3.45% | 33.89 | 35.75 | 18175 | 6313.09 | 1.00% | 0.00 |
| 2025-09-17 | 34.86 | 35.63 | 0.77 | 2.21% | 34.60 | 36.10 | 19729 | 6987.73 | 1.08% | 0.00 |
| 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 |
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。
