| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 379.97 | 385.77 | 9.32 | 2.48% | 378.00 | 387.80 | 320416 | 1227672.12 | 0.75% | 31.00 |
| 2025-10-23 | 373.80 | 376.45 | 3.59 | 0.96% | 369.00 | 378.80 | 239981 | 898262.81 | 0.56% | 19.00 |
| 2025-10-22 | 375.90 | 372.86 | -3.04 | -0.81% | 368.20 | 378.88 | 219459 | 817893.50 | 0.52% | 3.00 |
| 2025-10-21 | 373.00 | 375.90 | 9.40 | 2.56% | 363.10 | 381.35 | 446329 | 1678495.62 | 1.05% | 34.00 |
| 2025-10-20 | 365.00 | 366.50 | 8.36 | 2.33% | 359.53 | 368.89 | 284324 | 1037251.25 | 0.67% | 8.00 |
| 2025-10-17 | 367.50 | 358.14 | -10.36 | -2.81% | 356.99 | 375.00 | 319058 | 1158882.62 | 0.75% | 27.00 |
| 2025-10-16 | 367.50 | 368.50 | -0.80 | -0.22% | 364.50 | 373.90 | 276295 | 1018515.94 | 0.65% | 10.00 |
| 2025-10-15 | 358.50 | 369.30 | 11.30 | 3.16% | 354.76 | 369.71 | 369934 | 1338385.25 | 0.87% | 13.00 |
| 2025-10-14 | 381.00 | 358.00 | -16.50 | -4.41% | 355.77 | 385.80 | 496399 | 1831937.00 | 1.17% | 30.00 |
| 2025-10-13 | 362.86 | 374.50 | -7.45 | -1.95% | 362.86 | 384.60 | 471510 | 1761865.12 | 1.11% | 9.00 |
| 2025-10-10 | 401.00 | 381.95 | -27.94 | -6.82% | 379.01 | 403.80 | 533118 | 2068433.12 | 1.25% | 35.80 |
| 2025-10-09 | 399.98 | 409.89 | 7.89 | 1.96% | 399.74 | 424.36 | 412088 | 1698912.25 | 0.97% | 12.55 |
| 2025-09-30 | 396.00 | 402.00 | 4.63 | 1.17% | 396.00 | 408.88 | 330313 | 1327844.50 | 0.78% | 61.00 |
| 2025-09-29 | 386.34 | 397.37 | 16.97 | 4.46% | 386.01 | 399.89 | 389647 | 1538113.38 | 0.92% | 38.75 |
| 2025-09-26 | 392.02 | 380.40 | -12.45 | -3.17% | 380.00 | 399.99 | 362633 | 1410650.00 | 0.85% | 68.00 |
| 2025-09-25 | 376.60 | 392.85 | 12.92 | 3.40% | 376.47 | 402.59 | 466393 | 1825142.12 | 1.10% | 49.00 |
| 2025-09-24 | 371.00 | 379.93 | 11.78 | 3.20% | 366.06 | 380.00 | 383145 | 1431119.00 | 0.90% | 65.94 |
| 2025-09-23 | 368.00 | 368.15 | -1.90 | -0.51% | 360.00 | 376.96 | 348493 | 1281388.25 | 0.82% | 6.00 |
| 2025-09-22 | 370.50 | 370.05 | 1.56 | 0.42% | 362.78 | 372.72 | 285278 | 1047448.50 | 0.67% | 23.70 |
| 2025-09-19 | 365.00 | 368.49 | 1.60 | 0.44% | 361.72 | 375.71 | 339149 | 1251544.38 | 0.80% | 12.00 |
| 2025-09-18 | 374.59 | 366.89 | -10.21 | -2.71% | 360.80 | 380.00 | 518897 | 1930854.62 | 1.22% | 24.80 |
| 2025-09-17 | 356.80 | 377.10 | 23.68 | 6.70% | 354.00 | 381.88 | 543771 | 2011306.38 | 1.28% | 38.86 |
| 2025-09-16 | 356.11 | 353.42 | -1.28 | -0.36% | 348.50 | 359.00 | 377445 | 1332572.25 | 0.89% | 11.28 |
| 2025-09-15 | 346.01 | 354.70 | 29.70 | 9.14% | 344.02 | 371.52 | 718410 | 2558661.50 | 1.69% | 22.48 |
| 2025-09-12 | 325.90 | 325.00 | 2.45 | 0.76% | 322.20 | 329.90 | 338713 | 1103103.25 | 0.80% | 12.00 |
| 2025-09-11 | 315.55 | 322.55 | 6.51 | 2.06% | 309.04 | 322.98 | 380345 | 1206075.75 | 0.89% | 57.00 |
| 2025-09-10 | 317.99 | 316.04 | -3.96 | -1.24% | 313.00 | 322.00 | 367527 | 1164970.38 | 0.86% | 26.00 |
| 2025-09-09 | 322.80 | 320.00 | -5.37 | -1.65% | 317.16 | 334.58 | 434024 | 1408549.75 | 1.02% | 16.00 |
| 2025-09-08 | 334.00 | 325.37 | 0.26 | 0.08% | 323.50 | 337.65 | 588346 | 1934963.25 | 1.38% | 22.00 |
| 2025-09-05 | 299.90 | 325.11 | 21.08 | 6.93% | 299.82 | 325.11 | 708198 | 2244021.25 | 1.67% | 113.20 |
| 2025-09-04 | 313.47 | 304.03 | -4.97 | -1.61% | 300.63 | 323.33 | 657548 | 2044263.25 | 1.55% | 16.00 |
| 2025-09-03 | 303.50 | 309.00 | 6.13 | 2.02% | 303.03 | 311.65 | 508975 | 1564055.00 | 1.20% | 39.00 |
| 2025-09-02 | 304.03 | 302.87 | -1.13 | -0.37% | 299.03 | 311.10 | 371169 | 1128909.25 | 0.87% | 39.00 |
| 2025-09-01 | 306.50 | 304.00 | -2.18 | -0.71% | 299.30 | 306.90 | 429964 | 1301279.50 | 1.01% | 18.60 |
| 2025-08-29 | 278.31 | 306.18 | 28.77 | 10.37% | 277.95 | 316.66 | 780139 | 2348289.50 | 1.83% | 52.00 |
| 2025-08-28 | 276.06 | 277.41 | -0.89 | -0.32% | 272.72 | 278.99 | 304664 | 840797.50 | 0.72% | 8.00 |
| 2025-08-27 | 289.00 | 278.30 | -11.20 | -3.87% | 278.19 | 289.54 | 382584 | 1085901.00 | 0.90% | 24.00 |
| 2025-08-26 | 287.02 | 289.50 | -0.78 | -0.27% | 285.58 | 290.99 | 230245 | 664884.81 | 0.54% | 9.00 |
| 2025-08-25 | 290.00 | 290.28 | 3.10 | 1.08% | 286.78 | 293.88 | 312297 | 904669.31 | 0.73% | 23.00 |
| 2025-08-22 | 278.93 | 287.18 | 8.18 | 2.93% | 278.60 | 289.35 | 264219 | 754369.81 | 0.62% | 56.54 |
| 2025-08-21 | 279.27 | 279.00 | -0.20 | -0.07% | 278.00 | 281.80 | 182698 | 510391.44 | 0.43% | 4.00 |
| 2025-08-20 | 277.50 | 279.20 | 2.40 | 0.87% | 272.05 | 279.99 | 233535 | 641434.44 | 0.55% | 18.00 |
| 2025-08-19 | 283.00 | 277.80 | -5.20 | -1.84% | 276.22 | 284.00 | 244286 | 681644.25 | 0.57% | 13.00 |
| 2025-08-18 | 280.67 | 283.00 | 2.33 | 0.83% | 278.02 | 285.48 | 285288 | 805618.62 | 0.67% | 12.00 |
| 2025-08-15 | 278.38 | 280.67 | 0.78 | 0.28% | 276.10 | 282.30 | 241092 | 673559.12 | 0.57% | 15.00 |
| 2025-08-14 | 276.89 | 279.89 | 6.29 | 2.30% | 274.48 | 282.00 | 371708 | 1037844.19 | 0.87% | 11.00 |
| 2025-08-13 | 264.77 | 273.60 | 10.35 | 3.93% | 264.51 | 275.00 | 394668 | 1066108.50 | 0.93% | 35.00 |
| 2025-08-12 | 263.50 | 263.25 | -0.41 | -0.16% | 257.72 | 265.18 | 222407 | 582914.12 | 0.52% | 10.00 |
| 2025-08-11 | 263.48 | 263.66 | 0.18 | 0.07% | 262.50 | 266.15 | 213309 | 562755.31 | 0.50% | 9.00 |
| 2025-08-08 | 264.00 | 263.48 | 0.43 | 0.16% | 262.01 | 266.16 | 174282 | 460473.59 | 0.41% | 50.00 |
| 2025-08-07 | 265.00 | 263.05 | -1.95 | -0.74% | 262.20 | 266.49 | 165481 | 436346.22 | 0.39% | 10.00 |
| 2025-08-06 | 265.22 | 265.00 | -0.70 | -0.26% | 263.23 | 266.90 | 153233 | 405848.25 | 0.36% | 35.00 |
| 2025-08-05 | 267.50 | 265.70 | -0.78 | -0.29% | 263.50 | 269.00 | 219760 | 584447.88 | 0.52% | 8.40 |
| 2025-08-04 | 263.00 | 266.48 | 3.41 | 1.30% | 261.70 | 268.00 | 237682 | 628623.81 | 0.56% | 17.00 |
| 2025-08-01 | 264.80 | 263.07 | -1.55 | -0.59% | 262.75 | 266.60 | 252500 | 668281.44 | 0.59% | 8.80 |
| 2025-07-31 | 280.80 | 264.62 | -12.47 | -4.50% | 264.62 | 281.98 | 447104 | 1208851.50 | 1.05% | 2.00 |
| 2025-07-30 | 292.20 | 277.09 | -14.73 | -5.05% | 276.36 | 292.20 | 415943 | 1171276.50 | 1.07% | 8.00 |
| 2025-07-29 | 286.70 | 291.82 | 5.52 | 1.93% | 286.68 | 292.00 | 233946 | 678542.75 | 0.60% | 10.00 |
| 2025-07-28 | 283.02 | 286.30 | 3.50 | 1.24% | 281.30 | 289.09 | 238973 | 683086.69 | 0.61% | 3.00 |
| 2025-07-25 | 285.20 | 282.80 | -2.40 | -0.84% | 281.75 | 285.20 | 134326 | 380283.53 | 0.34% | 2.00 |
| 2025-07-24 | 289.00 | 285.20 | -1.82 | -0.63% | 282.91 | 289.20 | 223891 | 639408.25 | 0.57% | 22.00 |
| 2025-07-23 | 288.16 | 287.02 | 0.36 | 0.13% | 286.59 | 290.75 | 200190 | 577265.31 | 0.51% | 23.00 |
| 2025-07-22 | 280.00 | 286.66 | 7.00 | 2.50% | 279.18 | 290.00 | 333090 | 946891.25 | 0.85% | 57.00 |
| 2025-07-21 | 277.00 | 279.66 | 8.46 | 3.12% | 273.55 | 282.00 | 324863 | 904729.50 | 0.83% | 26.74 |
| 2025-07-18 | 268.70 | 271.20 | 5.70 | 2.15% | 265.80 | 272.45 | 221866 | 598160.12 | 0.57% | 34.00 |
| 2025-07-17 | 265.37 | 265.50 | 1.10 | 0.42% | 264.36 | 267.75 | 145110 | 385274.62 | 0.37% | 10.00 |
| 2025-07-16 | 268.50 | 264.40 | -3.35 | -1.25% | 263.04 | 268.70 | 156265 | 413584.12 | 0.40% | 13.00 |
| 2025-07-15 | 268.50 | 267.75 | -0.75 | -0.28% | 266.00 | 272.50 | 169526 | 455382.78 | 0.43% | 17.00 |
| 2025-07-14 | 271.00 | 268.50 | -3.00 | -1.10% | 266.10 | 271.32 | 149789 | 401369.28 | 0.38% | 12.00 |
| 2025-07-11 | 271.50 | 271.50 | -0.50 | -0.18% | 270.10 | 274.00 | 213282 | 579854.38 | 0.55% | 6.00 |
| 2025-07-10 | 274.99 | 272.00 | 1.20 | 0.44% | 268.50 | 274.99 | 242393 | 659420.12 | 0.62% | 6.00 |
| 2025-07-09 | 262.20 | 270.80 | 7.49 | 2.84% | 262.10 | 274.46 | 293884 | 794842.38 | 0.75% | 27.00 |
| 2025-07-08 | 260.70 | 263.31 | 2.42 | 0.93% | 259.82 | 265.90 | 155923 | 410429.31 | 0.40% | 8.00 |
| 2025-07-07 | 265.80 | 260.89 | -4.91 | -1.85% | 258.88 | 268.88 | 174665 | 456897.28 | 0.45% | 7.00 |
| 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 |
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。
