| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 265.01 | 265.80 | 3.21 | 1.22% | 260.98 | 269.98 | 272060 | 721422.81 | 0.70% | 8.00 |
| 2025-07-03 | 251.47 | 262.59 | 12.14 | 4.85% | 250.59 | 263.21 | 338037 | 874680.31 | 0.87% | 41.00 |
| 2025-07-02 | 251.50 | 250.45 | -1.05 | -0.42% | 249.19 | 252.01 | 115714 | 289731.19 | 0.30% | 2.00 |
| 2025-07-01 | 252.50 | 251.50 | -0.72 | -0.29% | 249.88 | 252.74 | 95323 | 239510.42 | 0.24% | 9.00 |
| 2025-06-30 | 251.50 | 252.22 | 1.23 | 0.49% | 249.70 | 253.50 | 176234 | 443481.69 | 0.45% | 17.00 |
| 2025-06-27 | 256.50 | 250.99 | -1.80 | -0.71% | 250.11 | 257.45 | 236201 | 598502.62 | 0.61% | 5.00 |
| 2025-06-26 | 255.88 | 252.79 | -2.11 | -0.83% | 252.36 | 256.29 | 199145 | 506238.66 | 0.51% | 43.00 |
| 2025-06-25 | 246.50 | 254.90 | 8.98 | 3.65% | 246.00 | 255.88 | 315377 | 793032.06 | 0.81% | 26.00 |
| 2025-06-24 | 240.58 | 245.92 | 6.31 | 2.63% | 240.58 | 248.08 | 235011 | 576736.12 | 0.60% | 19.00 |
| 2025-06-23 | 239.30 | 239.61 | -0.65 | -0.27% | 238.03 | 240.60 | 127099 | 304068.06 | 0.33% | 6.00 |
| 2025-06-20 | 241.06 | 240.26 | -1.84 | -0.76% | 239.50 | 243.12 | 136883 | 329398.59 | 0.35% | 21.40 |
| 2025-06-19 | 245.30 | 242.10 | -3.47 | -1.41% | 241.60 | 246.16 | 147985 | 360450.88 | 0.38% | 5.00 |
| 2025-06-18 | 246.98 | 245.57 | -0.69 | -0.28% | 245.57 | 249.58 | 104606 | 258654.39 | 0.27% | 42.00 |
| 2025-06-17 | 246.96 | 246.26 | -0.40 | -0.16% | 245.22 | 248.43 | 97650 | 240792.89 | 0.25% | 24.00 |
| 2025-06-16 | 248.00 | 246.66 | -1.54 | -0.62% | 245.80 | 248.70 | 122176 | 301351.44 | 0.31% | 4.00 |
| 2025-06-13 | 248.10 | 248.20 | -1.61 | -0.64% | 246.37 | 250.41 | 174032 | 432241.22 | 0.45% | 13.00 |
| 2025-06-12 | 252.00 | 249.81 | -0.69 | -0.28% | 248.77 | 252.50 | 175696 | 438640.38 | 0.45% | 18.00 |
| 2025-06-11 | 246.09 | 250.50 | 7.36 | 3.03% | 244.80 | 252.44 | 279934 | 700635.44 | 0.72% | 17.00 |
| 2025-06-10 | 245.00 | 243.14 | -2.44 | -0.99% | 242.22 | 246.86 | 139325 | 340660.62 | 0.36% | 4.00 |
| 2025-06-09 | 248.88 | 245.58 | -3.30 | -1.33% | 245.50 | 250.88 | 185498 | 459312.50 | 0.48% | 1.00 |
| 2025-06-06 | 252.00 | 248.88 | -2.62 | -1.04% | 248.50 | 253.33 | 165515 | 413822.09 | 0.42% | 3.00 |
| 2025-06-05 | 251.36 | 251.50 | 0.45 | 0.18% | 248.27 | 252.44 | 135259 | 338675.19 | 0.35% | 12.00 |
| 2025-06-04 | 252.50 | 251.05 | -0.10 | -0.04% | 250.70 | 253.60 | 130402 | 328585.56 | 0.33% | 5.00 |
| 2025-06-03 | 252.00 | 251.15 | 1.15 | 0.46% | 250.44 | 253.90 | 158412 | 398934.19 | 0.41% | 2.00 |
| 2025-05-30 | 250.90 | 250.00 | -1.85 | -0.73% | 247.47 | 252.65 | 204337 | 510732.50 | 0.52% | 1.80 |
| 2025-05-29 | 253.00 | 251.85 | -1.75 | -0.69% | 249.00 | 253.98 | 217883 | 548793.75 | 0.56% | 5.00 |
| 2025-05-28 | 255.61 | 253.60 | -0.39 | -0.15% | 253.32 | 258.27 | 154563 | 394677.34 | 0.40% | 12.00 |
| 2025-05-27 | 255.89 | 253.99 | -1.91 | -0.75% | 252.39 | 257.21 | 176680 | 449128.16 | 0.45% | 12.00 |
| 2025-05-26 | 265.00 | 255.90 | -11.09 | -4.15% | 252.90 | 266.38 | 330122 | 847722.88 | 0.85% | 41.00 |
| 2025-05-23 | 271.01 | 266.99 | -3.38 | -1.25% | 266.95 | 274.00 | 230004 | 621822.44 | 0.59% | 14.00 |
| 2025-05-22 | 277.80 | 270.37 | -3.71 | -1.35% | 268.27 | 277.94 | 276081 | 747070.19 | 0.71% | 3.00 |
| 2025-05-21 | 266.99 | 274.08 | 11.08 | 4.21% | 265.80 | 279.99 | 565245 | 1547058.75 | 1.45% | 20.09 |
| 2025-05-20 | 264.44 | 263.00 | 3.00 | 1.15% | 255.20 | 265.50 | 346424 | 905342.56 | 0.89% | 11.00 |
| 2025-05-19 | 260.50 | 260.00 | 0.64 | 0.25% | 257.27 | 260.54 | 169740 | 439989.81 | 0.43% | 18.00 |
| 2025-05-16 | 259.14 | 259.36 | -0.82 | -0.32% | 257.73 | 261.73 | 189001 | 490461.09 | 0.48% | 23.00 |
| 2025-05-15 | 262.62 | 260.18 | -2.42 | -0.92% | 259.60 | 262.87 | 141119 | 368557.47 | 0.36% | 3.00 |
| 2025-05-14 | 258.77 | 262.60 | 3.83 | 1.48% | 256.01 | 264.46 | 231463 | 602068.81 | 0.59% | 15.40 |
| 2025-05-13 | 262.00 | 258.77 | 1.77 | 0.69% | 255.02 | 262.00 | 204806 | 528151.12 | 0.52% | 11.60 |
| 2025-05-12 | 255.00 | 257.00 | 8.73 | 3.52% | 253.00 | 257.99 | 302315 | 773159.19 | 0.77% | 22.00 |
| 2025-05-09 | 246.07 | 248.27 | 3.70 | 1.51% | 244.65 | 249.77 | 236933 | 585846.81 | 0.61% | 9.00 |
| 2025-05-08 | 239.49 | 244.57 | 5.96 | 2.50% | 237.98 | 248.68 | 312856 | 766699.50 | 0.80% | 5.58 |
| 2025-05-07 | 236.45 | 238.61 | 6.98 | 3.01% | 236.08 | 240.88 | 312810 | 744471.94 | 0.80% | 10.00 |
| 2025-05-06 | 233.91 | 231.63 | 0.13 | 0.06% | 231.20 | 236.30 | 196877 | 459128.94 | 0.50% | 6.00 |
| 2025-04-30 | 233.05 | 231.50 | -0.53 | -0.23% | 231.50 | 234.38 | 156328 | 363540.38 | 0.40% | 16.00 |
| 2025-04-29 | 234.00 | 232.03 | -2.82 | -1.20% | 230.72 | 234.80 | 167424 | 389297.88 | 0.43% | 10.00 |
| 2025-04-28 | 238.25 | 234.85 | -1.75 | -0.74% | 233.20 | 238.26 | 143124 | 335717.81 | 0.37% | 2.00 |
| 2025-04-25 | 237.20 | 236.60 | -0.27 | -0.11% | 235.09 | 237.92 | 127620 | 301679.66 | 0.33% | 26.00 |
| 2025-04-24 | 234.50 | 236.87 | 3.52 | 1.51% | 232.25 | 238.66 | 181554 | 429735.12 | 0.47% | 8.00 |
| 2025-04-23 | 235.00 | 233.35 | 2.66 | 1.15% | 233.00 | 238.75 | 191980 | 450705.88 | 0.49% | 15.00 |
| 2025-04-22 | 230.00 | 230.69 | 3.87 | 1.71% | 227.20 | 231.16 | 169354 | 388572.97 | 0.43% | 20.00 |
| 2025-04-21 | 225.46 | 231.36 | 5.90 | 2.62% | 224.18 | 235.00 | 220082 | 508852.31 | 0.56% | 14.00 |
| 2025-04-18 | 225.21 | 225.46 | -0.54 | -0.24% | 223.66 | 226.50 | 115128 | 258885.77 | 0.30% | 13.00 |
| 2025-04-17 | 223.00 | 226.00 | 1.11 | 0.49% | 222.22 | 227.33 | 157377 | 355128.06 | 0.40% | 28.00 |
| 2025-04-16 | 227.00 | 224.89 | -3.26 | -1.43% | 221.55 | 227.18 | 216551 | 483876.47 | 0.55% | 4.44 |
| 2025-04-15 | 226.00 | 228.15 | 4.15 | 1.85% | 225.12 | 230.45 | 266865 | 608745.19 | 0.68% | 10.00 |
| 2025-04-14 | 227.15 | 224.00 | 0.00 | 0.00% | 222.68 | 228.00 | 206965 | 464212.12 | 0.53% | 9.00 |
| 2025-04-11 | 216.00 | 224.00 | 6.02 | 2.76% | 214.70 | 225.55 | 302991 | 669690.50 | 0.78% | 23.00 |
| 2025-04-10 | 221.00 | 217.98 | 6.59 | 3.12% | 215.46 | 222.79 | 372741 | 816867.56 | 0.96% | 5.00 |
| 2025-04-09 | 212.92 | 211.39 | -7.66 | -3.50% | 210.09 | 218.75 | 536023 | 1145970.62 | 1.37% | 6.20 |
| 2025-04-08 | 219.95 | 219.05 | 3.83 | 1.78% | 216.40 | 225.00 | 476594 | 1047195.25 | 1.22% | 10.00 |
| 2025-04-07 | 226.09 | 215.22 | -27.86 | -11.46% | 209.11 | 230.00 | 723646 | 1581139.00 | 1.85% | 24.60 |
| 2025-04-03 | 245.00 | 243.08 | -6.06 | -2.43% | 242.55 | 247.70 | 232816 | 569396.25 | 0.60% | 11.00 |
| 2025-04-02 | 250.20 | 249.14 | 0.08 | 0.03% | 247.56 | 252.46 | 137321 | 343309.69 | 0.35% | 11.80 |
| 2025-04-01 | 252.94 | 249.06 | -3.88 | -1.53% | 248.58 | 254.50 | 194162 | 486244.31 | 0.50% | 8.00 |
| 2025-03-31 | 256.06 | 252.94 | -3.86 | -1.50% | 252.12 | 257.98 | 194634 | 495186.34 | 0.50% | 23.00 |
| 2025-03-28 | 256.11 | 256.80 | -2.08 | -0.80% | 255.80 | 258.88 | 112421 | 288858.84 | 0.29% | 8.10 |
| 2025-03-27 | 256.19 | 258.88 | 1.96 | 0.76% | 254.25 | 262.80 | 141792 | 367572.62 | 0.36% | 7.00 |
| 2025-03-26 | 259.40 | 256.92 | -2.56 | -0.99% | 256.70 | 262.70 | 129046 | 333610.84 | 0.33% | 6.00 |
| 2025-03-25 | 257.71 | 259.48 | 1.32 | 0.51% | 255.29 | 260.00 | 127858 | 330347.72 | 0.33% | 20.00 |
| 2025-03-24 | 257.70 | 258.16 | 2.16 | 0.84% | 256.28 | 258.98 | 167302 | 431168.09 | 0.43% | 2.00 |
| 2025-03-21 | 262.68 | 256.00 | -6.15 | -2.35% | 255.67 | 264.53 | 194320 | 502636.09 | 0.50% | 3.00 |
| 2025-03-20 | 265.39 | 262.15 | -3.24 | -1.22% | 261.02 | 266.50 | 144247 | 379418.81 | 0.37% | 1.00 |
| 2025-03-19 | 257.20 | 265.39 | 8.39 | 3.26% | 256.78 | 266.97 | 369541 | 973710.94 | 0.95% | 22.00 |
| 2025-03-18 | 258.00 | 257.00 | 1.00 | 0.39% | 255.50 | 260.78 | 225767 | 581753.44 | 0.58% | 4.00 |
| 2025-03-17 | 263.10 | 256.00 | -6.00 | -2.29% | 255.74 | 265.47 | 335155 | 868570.62 | 0.86% | 10.00 |
| 2025-03-14 | 253.00 | 262.00 | 8.78 | 3.47% | 252.65 | 264.85 | 351089 | 914809.25 | 0.90% | 6.00 |
| 2025-03-13 | 254.00 | 253.22 | -1.28 | -0.50% | 253.00 | 259.20 | 168852 | 431653.06 | 0.43% | 0.00 |
| 2025-03-12 | 256.01 | 254.50 | -0.70 | -0.27% | 251.49 | 256.62 | 199147 | 505891.94 | 0.51% | 10.00 |
| 2025-03-11 | 253.07 | 255.20 | -1.30 | -0.51% | 253.05 | 255.50 | 171351 | 435552.97 | 0.44% | 3.00 |
| 2025-03-10 | 261.80 | 256.50 | -4.26 | -1.63% | 253.61 | 261.86 | 286751 | 735522.69 | 0.73% | 2.00 |
宁德时代(300750)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。
