| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 32.07 | 32.71 | 0.85 | 2.67% | 30.92 | 32.74 | 25857 | 8225.60 | 1.42% | 0.00 |
| 2026-02-02 | 30.90 | 31.86 | 0.80 | 2.58% | 30.50 | 32.46 | 34003 | 10827.15 | 1.86% | 0.00 |
| 2026-01-30 | 30.87 | 31.06 | 0.57 | 1.87% | 30.40 | 31.40 | 16553 | 5123.04 | 0.91% | 0.00 |
| 2026-01-29 | 32.92 | 30.49 | -1.68 | -5.22% | 30.46 | 32.92 | 32699 | 10202.98 | 1.79% | 0.00 |
| 2026-01-28 | 33.92 | 32.17 | -1.29 | -3.86% | 31.92 | 34.90 | 47062 | 15613.95 | 2.58% | 0.00 |
| 2026-01-27 | 33.73 | 33.46 | -0.27 | -0.80% | 33.03 | 34.27 | 31161 | 10457.96 | 1.71% | 0.00 |
| 2026-01-26 | 32.43 | 33.73 | 1.13 | 3.47% | 32.11 | 34.33 | 50752 | 16810.04 | 2.78% | 0.00 |
| 2026-01-23 | 33.62 | 32.60 | -0.03 | -0.09% | 32.38 | 35.08 | 55170 | 18349.51 | 3.02% | 0.00 |
| 2026-01-22 | 31.94 | 32.63 | 0.98 | 3.10% | 31.40 | 32.98 | 54413 | 17605.51 | 2.98% | 0.00 |
| 2026-01-21 | 30.70 | 31.65 | 1.43 | 4.73% | 29.01 | 32.38 | 76441 | 24127.32 | 4.19% | 3.00 |
| 2026-01-20 | 29.11 | 30.22 | 2.14 | 7.62% | 28.75 | 31.42 | 78373 | 23654.02 | 4.29% | 0.00 |
| 2026-01-19 | 29.51 | 28.08 | -1.43 | -4.85% | 27.83 | 29.90 | 95737 | 27620.02 | 5.25% | 0.00 |
| 2026-01-16 | 25.91 | 29.51 | 3.96 | 15.50% | 25.22 | 30.66 | 110991 | 32155.21 | 6.08% | 74.00 |
| 2026-01-15 | 25.33 | 25.55 | 0.12 | 0.47% | 25.00 | 26.29 | 28972 | 7430.02 | 1.59% | 0.00 |
| 2026-01-14 | 25.61 | 25.43 | -0.26 | -1.01% | 25.03 | 25.88 | 24886 | 6350.94 | 1.36% | 0.00 |
| 2026-01-13 | 25.80 | 25.69 | -0.28 | -1.08% | 25.61 | 26.41 | 22405 | 5799.87 | 1.23% | 0.00 |
| 2026-01-12 | 26.13 | 25.97 | -0.03 | -0.12% | 25.81 | 26.98 | 31767 | 8314.84 | 1.74% | 0.00 |
| 2026-01-09 | 26.38 | 26.00 | -0.38 | -1.44% | 25.72 | 26.50 | 12995 | 3376.60 | 0.71% | 0.00 |
| 2026-01-08 | 25.55 | 26.38 | 0.74 | 2.89% | 25.44 | 26.48 | 19946 | 5191.25 | 1.09% | 0.00 |
| 2026-01-07 | 25.90 | 25.64 | -0.35 | -1.35% | 25.56 | 26.29 | 11305 | 2917.40 | 0.62% | 0.00 |
| 2026-01-06 | 26.40 | 25.99 | -0.30 | -1.14% | 25.73 | 26.40 | 14116 | 3661.31 | 0.77% | 0.00 |
| 2026-01-05 | 26.63 | 26.29 | -0.01 | -0.04% | 26.12 | 26.86 | 10439 | 2746.73 | 0.57% | 0.00 |
| 2025-12-31 | 26.40 | 26.30 | -0.10 | -0.38% | 25.85 | 26.68 | 9127 | 2383.42 | 0.50% | 0.00 |
| 2025-12-30 | 26.86 | 26.40 | -0.50 | -1.86% | 26.39 | 27.01 | 9670 | 2573.29 | 0.53% | 0.00 |
| 2025-12-29 | 27.36 | 26.90 | -0.85 | -3.06% | 26.78 | 27.66 | 15463 | 4201.85 | 0.85% | 0.00 |
| 2025-12-26 | 27.05 | 27.75 | 0.94 | 3.51% | 26.80 | 28.50 | 31822 | 8853.04 | 1.74% | 0.00 |
| 2025-12-25 | 26.12 | 26.81 | 0.98 | 3.79% | 25.96 | 27.00 | 14730 | 3917.70 | 0.81% | 0.00 |
| 2025-12-24 | 25.69 | 25.83 | 0.15 | 0.58% | 25.34 | 25.98 | 6564 | 1695.77 | 0.36% | 0.00 |
| 2025-12-23 | 25.52 | 25.68 | 0.02 | 0.08% | 25.35 | 25.98 | 10372 | 2656.22 | 0.57% | 0.00 |
| 2025-12-22 | 25.60 | 25.66 | 0.04 | 0.16% | 25.47 | 26.20 | 11786 | 3042.64 | 0.65% | 0.00 |
| 2025-12-19 | 25.16 | 25.62 | 0.29 | 1.14% | 25.16 | 25.89 | 9324 | 2390.51 | 0.51% | 0.00 |
| 2025-12-18 | 24.92 | 25.33 | 0.24 | 0.96% | 24.70 | 25.63 | 10020 | 2534.96 | 0.55% | 0.00 |
| 2025-12-17 | 25.10 | 25.09 | -0.01 | -0.04% | 24.27 | 25.42 | 12938 | 3201.71 | 0.71% | 0.00 |
| 2025-12-16 | 25.86 | 25.10 | -0.76 | -2.94% | 24.90 | 25.90 | 11876 | 3003.01 | 0.65% | 0.00 |
| 2025-12-15 | 26.30 | 25.86 | -0.56 | -2.12% | 25.80 | 26.42 | 8423 | 2197.30 | 0.46% | 0.00 |
| 2025-12-12 | 26.13 | 26.42 | 0.21 | 0.80% | 25.91 | 26.81 | 9807 | 2602.87 | 0.54% | 0.00 |
| 2025-12-11 | 27.06 | 26.21 | -0.52 | -1.95% | 26.21 | 27.06 | 6932 | 1836.99 | 0.38% | 0.00 |
| 2025-12-10 | 26.82 | 26.73 | -0.17 | -0.63% | 26.53 | 26.98 | 5205 | 1390.99 | 0.29% | 0.00 |
| 2025-12-09 | 27.18 | 26.90 | -0.41 | -1.50% | 26.66 | 27.59 | 10496 | 2834.76 | 0.58% | 0.00 |
| 2025-12-08 | 27.20 | 27.31 | 0.21 | 0.77% | 27.06 | 27.73 | 10446 | 2863.84 | 0.57% | 0.00 |
| 2025-12-05 | 26.31 | 27.10 | 0.81 | 3.08% | 25.95 | 27.31 | 11510 | 3078.94 | 0.63% | 0.00 |
| 2025-12-04 | 26.45 | 26.29 | -0.35 | -1.31% | 26.20 | 26.71 | 5279 | 1390.20 | 0.29% | 0.00 |
| 2025-12-03 | 26.98 | 26.64 | -0.11 | -0.41% | 26.34 | 27.04 | 7165 | 1902.76 | 0.39% | 0.00 |
| 2025-12-02 | 27.22 | 26.75 | -0.54 | -1.98% | 26.58 | 27.42 | 10212 | 2751.67 | 0.56% | 0.00 |
| 2025-12-01 | 27.00 | 27.29 | 0.29 | 1.07% | 26.73 | 28.00 | 17786 | 4845.99 | 0.97% | 0.00 |
| 2025-11-28 | 27.11 | 27.00 | -0.01 | -0.04% | 26.60 | 27.11 | 7708 | 2067.57 | 0.42% | 0.00 |
| 2025-11-27 | 27.88 | 27.01 | -0.75 | -2.70% | 26.97 | 27.88 | 13388 | 3669.89 | 0.73% | 0.00 |
| 2025-11-26 | 26.67 | 27.76 | 1.02 | 3.81% | 26.60 | 27.90 | 22969 | 6290.86 | 1.26% | 0.00 |
| 2025-11-25 | 26.13 | 26.74 | 0.62 | 2.37% | 25.97 | 27.08 | 13902 | 3707.56 | 0.76% | 0.00 |
| 2025-11-24 | 25.80 | 26.12 | 0.56 | 2.19% | 25.24 | 26.37 | 21687 | 5603.16 | 1.19% | 0.00 |
| 2025-11-21 | 27.09 | 25.56 | -1.59 | -5.86% | 25.50 | 27.19 | 19879 | 5199.10 | 1.09% | 0.00 |
| 2025-11-20 | 27.54 | 27.15 | -0.35 | -1.27% | 26.89 | 27.58 | 15212 | 4130.26 | 0.83% | 0.00 |
| 2025-11-19 | 28.12 | 27.50 | -0.54 | -1.93% | 27.38 | 28.18 | 13989 | 3863.01 | 0.77% | 0.00 |
| 2025-11-18 | 28.21 | 28.04 | -0.16 | -0.57% | 27.77 | 28.58 | 19637 | 5513.78 | 1.08% | 0.00 |
| 2025-11-17 | 28.97 | 28.20 | -0.78 | -2.69% | 27.77 | 28.97 | 23676 | 6698.28 | 1.30% | 0.00 |
| 2025-11-14 | 30.49 | 28.98 | -1.59 | -5.20% | 28.73 | 30.59 | 33150 | 9843.59 | 1.82% | 0.00 |
| 2025-11-13 | 31.09 | 30.57 | -0.63 | -2.02% | 30.42 | 31.20 | 24276 | 7446.52 | 1.33% | 0.00 |
| 2025-11-12 | 32.10 | 31.20 | -0.89 | -2.77% | 30.80 | 32.15 | 23080 | 7236.45 | 1.26% | 0.00 |
| 2025-11-11 | 33.57 | 32.09 | -1.31 | -3.92% | 31.90 | 33.80 | 32248 | 10452.66 | 1.77% | 6.00 |
| 2025-11-10 | 33.31 | 33.40 | -0.08 | -0.24% | 32.92 | 33.72 | 28801 | 9597.58 | 1.58% | 0.00 |
| 2025-11-07 | 35.02 | 33.48 | -0.85 | -2.48% | 33.29 | 35.25 | 40823 | 13922.75 | 2.24% | 0.00 |
| 2025-11-06 | 38.98 | 34.33 | -2.45 | -6.66% | 34.30 | 38.98 | 64012 | 22970.32 | 3.51% | 0.00 |
| 2025-11-05 | 30.30 | 36.78 | 6.13 | 20.00% | 30.20 | 36.78 | 63368 | 21936.83 | 3.47% | 0.00 |
| 2025-11-04 | 30.10 | 30.65 | 0.41 | 1.36% | 29.59 | 30.82 | 15451 | 4680.56 | 0.85% | 0.00 |
| 2025-11-03 | 30.18 | 30.24 | 0.34 | 1.14% | 29.95 | 30.48 | 8429 | 2547.27 | 0.46% | 0.00 |
| 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 |
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。
