| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 393.00 | 397.81 | 0.82 | 0.21% | 387.80 | 400.50 | 267528 | 1055399.62 | 0.63% | 2.00 |
| 2026-03-24 | 405.00 | 396.99 | -5.00 | -1.24% | 388.00 | 411.90 | 364105 | 1443912.50 | 0.86% | 10.00 |
| 2026-03-23 | 417.33 | 401.99 | -11.01 | -2.67% | 398.75 | 417.36 | 446141 | 1819333.62 | 1.05% | 44.00 |
| 2026-03-20 | 405.08 | 413.00 | 12.50 | 3.12% | 400.13 | 422.08 | 537297 | 2225201.75 | 1.26% | 8.00 |
| 2026-03-19 | 401.94 | 400.50 | -1.52 | -0.38% | 400.00 | 414.00 | 292866 | 1186738.12 | 0.69% | 15.00 |
| 2026-03-18 | 405.36 | 402.02 | -2.98 | -0.74% | 396.77 | 406.00 | 265300 | 1065363.38 | 0.62% | 11.00 |
| 2026-03-17 | 415.78 | 405.00 | -3.40 | -0.83% | 404.56 | 420.00 | 359807 | 1478723.12 | 0.85% | 20.00 |
| 2026-03-16 | 401.77 | 408.40 | 11.40 | 2.87% | 398.00 | 413.17 | 373521 | 1519501.50 | 0.88% | 18.00 |
| 2026-03-13 | 393.88 | 397.00 | 1.50 | 0.38% | 393.80 | 403.99 | 355826 | 1420130.38 | 0.84% | 13.00 |
| 2026-03-12 | 400.00 | 395.50 | -1.30 | -0.33% | 392.70 | 400.90 | 291504 | 1153767.12 | 0.68% | 20.00 |
| 2026-03-11 | 379.58 | 396.80 | 20.50 | 5.45% | 378.98 | 403.55 | 575987 | 2264269.50 | 1.35% | 16.61 |
| 2026-03-10 | 375.00 | 376.30 | 18.80 | 5.26% | 366.50 | 379.77 | 507417 | 1904908.12 | 1.19% | 21.00 |
| 2026-03-09 | 348.84 | 357.50 | 2.73 | 0.77% | 345.06 | 359.85 | 317976 | 1121799.62 | 0.75% | 13.00 |
| 2026-03-06 | 349.00 | 354.77 | 4.52 | 1.29% | 344.66 | 357.02 | 209631 | 738886.88 | 0.49% | 12.00 |
| 2026-03-05 | 344.58 | 350.25 | 11.35 | 3.35% | 342.66 | 353.85 | 310061 | 1081950.25 | 0.73% | 13.00 |
| 2026-03-04 | 341.10 | 338.90 | -5.17 | -1.50% | 334.20 | 342.02 | 250804 | 846860.50 | 0.59% | 3.00 |
| 2026-03-03 | 346.33 | 344.07 | 3.85 | 1.13% | 344.03 | 354.35 | 400075 | 1391995.75 | 0.94% | 0.00 |
| 2026-03-02 | 341.00 | 340.22 | -1.79 | -0.52% | 336.68 | 344.90 | 283513 | 964325.50 | 0.67% | 10.00 |
| 2026-02-27 | 347.12 | 342.01 | -3.99 | -1.15% | 342.01 | 348.94 | 254466 | 877505.44 | 0.60% | 2.00 |
| 2026-02-26 | 356.05 | 346.00 | -16.18 | -4.47% | 343.50 | 358.20 | 435414 | 1510814.25 | 1.02% | 2.00 |
| 2026-02-25 | 363.69 | 362.18 | 0.23 | 0.06% | 360.10 | 366.60 | 187166 | 680211.06 | 0.44% | 1.00 |
| 2026-02-24 | 372.64 | 361.95 | -3.39 | -0.93% | 361.95 | 373.50 | 226951 | 831653.50 | 0.53% | 9.00 |
| 2026-02-13 | 375.61 | 365.34 | -10.53 | -2.80% | 365.01 | 377.00 | 223145 | 822970.12 | 0.52% | 5.00 |
| 2026-02-12 | 370.00 | 375.87 | 7.87 | 2.14% | 368.03 | 377.88 | 277546 | 1041089.25 | 0.65% | 18.00 |
| 2026-02-11 | 366.90 | 368.00 | 3.03 | 0.83% | 364.50 | 370.99 | 196535 | 723980.38 | 0.46% | 4.00 |
| 2026-02-10 | 365.17 | 364.97 | -3.85 | -1.04% | 364.00 | 370.80 | 185635 | 679802.00 | 0.44% | 4.00 |
| 2026-02-09 | 370.50 | 368.82 | -0.29 | -0.08% | 362.60 | 372.50 | 274486 | 1008094.62 | 0.64% | 7.00 |
| 2026-02-06 | 359.32 | 369.11 | 6.17 | 1.70% | 358.01 | 372.88 | 393726 | 1451452.38 | 0.92% | 30.00 |
| 2026-02-05 | 365.77 | 362.94 | -2.09 | -0.57% | 356.02 | 366.75 | 284272 | 1026824.31 | 0.67% | 12.00 |
| 2026-02-04 | 350.96 | 365.03 | 17.12 | 4.92% | 347.51 | 366.65 | 485317 | 1736939.75 | 1.14% | 20.00 |
| 2026-02-03 | 349.00 | 347.91 | -1.07 | -0.31% | 343.50 | 352.80 | 265163 | 922004.56 | 0.62% | 28.00 |
| 2026-02-02 | 357.00 | 348.98 | -1.02 | -0.29% | 344.13 | 357.99 | 391917 | 1376614.38 | 0.92% | 16.00 |
| 2026-01-30 | 348.40 | 350.00 | 8.11 | 2.37% | 344.10 | 353.76 | 486501 | 1704860.00 | 1.14% | 17.00 |
| 2026-01-29 | 340.50 | 341.89 | 1.90 | 0.56% | 338.16 | 345.16 | 338444 | 1156900.62 | 0.80% | 2.00 |
| 2026-01-28 | 337.88 | 339.99 | 0.59 | 0.17% | 333.01 | 344.00 | 463082 | 1563834.38 | 1.09% | 4.00 |
| 2026-01-27 | 344.89 | 339.40 | -2.65 | -0.77% | 334.02 | 344.90 | 322949 | 1095369.88 | 0.76% | 57.00 |
| 2026-01-26 | 352.02 | 342.05 | -4.95 | -1.43% | 341.21 | 352.55 | 332914 | 1146868.12 | 0.78% | 6.00 |
| 2026-01-23 | 348.01 | 347.00 | 1.20 | 0.35% | 343.25 | 350.00 | 339761 | 1177591.38 | 0.80% | 29.00 |
| 2026-01-22 | 351.03 | 345.80 | -4.01 | -1.15% | 339.50 | 353.73 | 459948 | 1585121.25 | 1.08% | 8.00 |
| 2026-01-21 | 351.94 | 349.81 | 0.21 | 0.06% | 349.00 | 357.69 | 393936 | 1391942.62 | 0.93% | 10.00 |
| 2026-01-20 | 350.00 | 349.60 | 0.70 | 0.20% | 347.90 | 356.91 | 354406 | 1246660.88 | 0.83% | 5.00 |
| 2026-01-19 | 351.47 | 348.90 | -3.42 | -0.97% | 345.33 | 355.34 | 338643 | 1184242.12 | 0.80% | 10.00 |
| 2026-01-16 | 357.99 | 352.32 | -1.43 | -0.40% | 351.51 | 361.72 | 319818 | 1135057.00 | 0.75% | 22.00 |
| 2026-01-15 | 352.75 | 353.75 | -0.23 | -0.06% | 351.80 | 358.28 | 323709 | 1147401.88 | 0.76% | 19.00 |
| 2026-01-14 | 360.03 | 353.98 | -5.02 | -1.40% | 351.71 | 361.22 | 380834 | 1355336.25 | 0.89% | 17.00 |
| 2026-01-13 | 366.25 | 359.00 | -2.68 | -0.74% | 357.00 | 367.77 | 296709 | 1074569.25 | 0.70% | 12.00 |
| 2026-01-12 | 368.00 | 361.68 | -7.55 | -2.04% | 351.66 | 368.00 | 488307 | 1750553.75 | 1.15% | 14.00 |
| 2026-01-09 | 369.17 | 369.23 | 0.02 | 0.01% | 367.01 | 377.63 | 314772 | 1168103.50 | 0.74% | 8.00 |
| 2026-01-08 | 368.00 | 369.21 | -1.80 | -0.49% | 367.00 | 373.33 | 269590 | 996239.75 | 0.63% | 8.00 |
| 2026-01-07 | 372.95 | 371.01 | -2.98 | -0.80% | 368.49 | 375.48 | 262285 | 973094.38 | 0.62% | 8.00 |
| 2026-01-06 | 380.00 | 373.99 | -3.51 | -0.93% | 369.04 | 380.50 | 341477 | 1276479.62 | 0.80% | 25.00 |
| 2026-01-05 | 370.00 | 377.50 | 10.24 | 2.79% | 368.19 | 378.00 | 336881 | 1258342.00 | 0.79% | 10.00 |
| 2025-12-31 | 369.79 | 367.26 | -1.94 | -0.53% | 367.15 | 372.00 | 160266 | 592043.19 | 0.38% | 7.00 |
| 2025-12-30 | 367.10 | 369.20 | -0.11 | -0.03% | 366.56 | 371.00 | 190308 | 701401.62 | 0.45% | 5.00 |
| 2025-12-29 | 374.00 | 369.31 | -5.12 | -1.37% | 368.00 | 374.43 | 241241 | 892450.31 | 0.57% | 17.00 |
| 2025-12-26 | 372.96 | 374.43 | 1.42 | 0.38% | 370.10 | 378.00 | 257237 | 961611.56 | 0.60% | 9.00 |
| 2025-12-25 | 374.21 | 373.01 | -2.59 | -0.69% | 369.12 | 374.21 | 203431 | 755933.62 | 0.48% | 20.00 |
| 2025-12-24 | 378.08 | 375.60 | -2.50 | -0.66% | 372.00 | 378.08 | 210884 | 790285.75 | 0.50% | 13.00 |
| 2025-12-23 | 372.00 | 378.10 | 6.26 | 1.68% | 371.60 | 380.50 | 236041 | 887931.62 | 0.55% | 17.00 |
| 2025-12-22 | 376.00 | 371.84 | -2.16 | -0.58% | 368.10 | 377.99 | 254935 | 948977.38 | 0.60% | 0.00 |
| 2025-12-19 | 374.08 | 374.00 | 2.00 | 0.54% | 370.80 | 377.68 | 175599 | 657280.75 | 0.41% | 5.00 |
| 2025-12-18 | 379.57 | 372.00 | -11.42 | -2.98% | 370.01 | 380.95 | 296393 | 1107938.50 | 0.70% | 6.00 |
| 2025-12-17 | 376.45 | 383.42 | 5.01 | 1.32% | 375.06 | 384.50 | 222574 | 845330.31 | 0.52% | 2.00 |
| 2025-12-16 | 386.00 | 378.41 | -7.09 | -1.84% | 378.03 | 389.08 | 191217 | 729205.50 | 0.45% | 2.00 |
| 2025-12-15 | 391.50 | 385.50 | -6.30 | -1.61% | 385.21 | 394.97 | 182750 | 709925.19 | 0.43% | 12.00 |
| 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 |
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。
