| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 392.00 | 391.80 | 2.81 | 0.72% | 385.50 | 393.39 | 240020 | 935549.12 | 0.56% | 16.00 |
| 2025-12-11 | 384.90 | 388.99 | 6.61 | 1.73% | 383.38 | 398.86 | 282154 | 1108903.25 | 0.66% | 16.00 |
| 2025-12-10 | 385.05 | 382.38 | -5.21 | -1.34% | 377.26 | 388.00 | 194334 | 739936.12 | 0.46% | 5.00 |
| 2025-12-09 | 391.50 | 387.59 | -4.91 | -1.25% | 386.00 | 392.26 | 186918 | 725507.56 | 0.44% | 16.87 |
| 2025-12-08 | 390.43 | 392.50 | 3.41 | 0.88% | 385.50 | 395.38 | 216598 | 847669.88 | 0.51% | 5.00 |
| 2025-12-05 | 387.20 | 389.09 | 5.74 | 1.50% | 382.00 | 389.31 | 232916 | 900458.06 | 0.55% | 34.00 |
| 2025-12-04 | 379.19 | 383.35 | 7.27 | 1.93% | 375.15 | 383.60 | 191658 | 729994.31 | 0.45% | 14.00 |
| 2025-12-03 | 380.09 | 376.08 | -4.00 | -1.05% | 375.00 | 383.37 | 139911 | 529487.12 | 0.33% | 5.00 |
| 2025-12-02 | 383.50 | 380.08 | -2.89 | -0.75% | 377.40 | 384.98 | 163485 | 622056.94 | 0.38% | 8.00 |
| 2025-12-01 | 374.76 | 382.97 | 9.77 | 2.62% | 374.03 | 382.97 | 267510 | 1012086.25 | 0.63% | 32.00 |
| 2025-11-28 | 370.50 | 373.20 | 2.00 | 0.54% | 366.16 | 375.48 | 203403 | 754233.75 | 0.48% | 17.00 |
| 2025-11-27 | 373.00 | 371.20 | -1.62 | -0.43% | 370.00 | 378.88 | 222003 | 828912.50 | 0.52% | 2.00 |
| 2025-11-26 | 375.50 | 372.82 | 0.46 | 0.12% | 370.07 | 375.50 | 189107 | 704890.44 | 0.44% | 14.37 |
| 2025-11-25 | 375.00 | 372.36 | 1.81 | 0.49% | 370.59 | 379.66 | 206332 | 773311.69 | 0.48% | 2.00 |
| 2025-11-24 | 373.80 | 370.55 | 0.55 | 0.15% | 367.18 | 374.90 | 228458 | 846472.38 | 0.54% | 8.00 |
| 2025-11-21 | 375.00 | 370.00 | -9.39 | -2.48% | 370.00 | 383.00 | 316313 | 1185071.00 | 0.74% | 11.00 |
| 2025-11-20 | 394.90 | 379.39 | -11.71 | -2.99% | 377.01 | 395.00 | 336743 | 1289523.88 | 0.79% | 11.00 |
| 2025-11-19 | 385.50 | 391.10 | 6.10 | 1.58% | 384.96 | 398.44 | 292667 | 1146234.88 | 0.69% | 13.00 |
| 2025-11-18 | 389.00 | 385.00 | -5.78 | -1.48% | 381.00 | 398.63 | 395658 | 1535386.75 | 0.93% | 11.00 |
| 2025-11-17 | 388.00 | 390.78 | -13.34 | -3.30% | 382.50 | 392.40 | 476855 | 1854229.50 | 1.12% | 39.00 |
| 2025-11-14 | 407.00 | 404.12 | -11.48 | -2.76% | 403.88 | 414.60 | 241721 | 987912.00 | 0.57% | 25.00 |
| 2025-11-13 | 385.05 | 415.60 | 29.22 | 7.56% | 385.05 | 421.30 | 562654 | 2294544.25 | 1.32% | 48.00 |
| 2025-11-12 | 390.78 | 386.38 | 0.78 | 0.20% | 383.98 | 392.99 | 212998 | 826123.81 | 0.50% | 7.00 |
| 2025-11-11 | 386.00 | 385.60 | 1.09 | 0.28% | 384.50 | 394.77 | 193032 | 750004.12 | 0.45% | 9.00 |
| 2025-11-10 | 398.40 | 384.51 | -10.86 | -2.75% | 383.32 | 400.31 | 238960 | 926720.44 | 0.56% | 8.00 |
| 2025-11-07 | 393.50 | 395.37 | 0.69 | 0.17% | 388.88 | 397.51 | 165549 | 651618.56 | 0.39% | 9.00 |
| 2025-11-06 | 390.00 | 394.68 | 5.98 | 1.54% | 388.70 | 399.49 | 234475 | 926168.75 | 0.55% | 11.00 |
| 2025-11-05 | 372.85 | 388.70 | 9.75 | 2.57% | 372.00 | 393.00 | 311425 | 1193758.75 | 0.73% | 6.00 |
| 2025-11-04 | 383.06 | 378.95 | -7.91 | -2.04% | 374.00 | 386.50 | 239391 | 909184.19 | 0.56% | 9.00 |
| 2025-11-03 | 387.00 | 386.86 | -1.91 | -0.49% | 375.77 | 391.91 | 263682 | 1010656.69 | 0.62% | 9.00 |
| 2025-10-31 | 398.00 | 388.77 | -9.52 | -2.39% | 388.20 | 406.80 | 340484 | 1351577.25 | 0.80% | 24.00 |
| 2025-10-30 | 405.98 | 398.29 | -1.71 | -0.43% | 396.83 | 409.08 | 343061 | 1379753.00 | 0.81% | 5.00 |
| 2025-10-29 | 386.00 | 400.00 | 13.52 | 3.50% | 384.70 | 400.04 | 344740 | 1364464.50 | 0.81% | 31.63 |
| 2025-10-28 | 386.16 | 386.48 | 0.30 | 0.08% | 383.02 | 393.80 | 287083 | 1116079.75 | 0.67% | 7.00 |
| 2025-10-27 | 393.00 | 386.18 | 0.41 | 0.11% | 376.57 | 393.00 | 404510 | 1554285.25 | 0.95% | 29.00 |
| 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 |
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。
