| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 31.77 | 31.22 | -0.48 | -1.51% | 31.11 | 31.87 | 8217 | 2578.16 | 1.44% | 0.00 |
| 2025-10-28 | 31.55 | 31.70 | 0.15 | 0.48% | 31.28 | 31.80 | 7223 | 2286.44 | 1.27% | 0.00 |
| 2025-10-27 | 31.47 | 31.55 | 0.25 | 0.80% | 31.07 | 31.64 | 7813 | 2453.06 | 1.37% | 0.00 |
| 2025-10-24 | 31.18 | 31.30 | -0.04 | -0.13% | 31.18 | 31.69 | 7869 | 2475.57 | 1.38% | 0.00 |
| 2025-10-23 | 31.25 | 31.34 | 0.06 | 0.19% | 30.91 | 31.48 | 7234 | 2256.45 | 1.27% | 0.00 |
| 2025-10-22 | 31.29 | 31.28 | -0.02 | -0.06% | 31.12 | 31.59 | 8273 | 2598.34 | 1.45% | 0.00 |
| 2025-10-21 | 30.90 | 31.30 | 0.44 | 1.43% | 30.74 | 31.33 | 6427 | 1999.94 | 1.13% | 0.00 |
| 2025-10-20 | 30.85 | 30.86 | 0.39 | 1.28% | 30.48 | 31.06 | 8038 | 2479.29 | 1.41% | 0.00 |
| 2025-10-17 | 30.66 | 30.47 | -0.36 | -1.17% | 30.46 | 31.12 | 7437 | 2284.43 | 1.31% | 0.00 |
| 2025-10-16 | 30.87 | 30.83 | 0.01 | 0.03% | 30.63 | 31.01 | 6866 | 2115.97 | 1.21% | 0.00 |
| 2025-10-15 | 30.60 | 30.82 | 0.35 | 1.15% | 30.42 | 31.13 | 7655 | 2358.72 | 1.34% | 0.00 |
| 2025-10-14 | 30.65 | 30.47 | -0.02 | -0.07% | 30.41 | 30.88 | 6992 | 2139.39 | 1.23% | 0.00 |
| 2025-10-13 | 30.01 | 30.49 | -0.43 | -1.39% | 29.50 | 30.79 | 10495 | 3175.33 | 1.84% | 0.00 |
| 2025-10-10 | 31.11 | 30.92 | -0.17 | -0.55% | 30.84 | 31.28 | 5557 | 1724.51 | 0.98% | 0.00 |
| 2025-10-09 | 31.09 | 31.09 | 0.11 | 0.36% | 30.80 | 31.17 | 7055 | 2186.87 | 1.24% | 0.00 |
| 2025-09-30 | 30.66 | 30.98 | 0.33 | 1.08% | 30.49 | 31.18 | 7351 | 2271.13 | 1.29% | 0.00 |
| 2025-09-29 | 30.65 | 30.65 | 0.14 | 0.46% | 29.92 | 30.78 | 8438 | 2567.25 | 1.48% | 0.00 |
| 2025-09-26 | 30.47 | 30.51 | 0.13 | 0.43% | 30.01 | 30.61 | 6086 | 1846.57 | 1.07% | 0.00 |
| 2025-09-25 | 30.74 | 30.38 | -0.36 | -1.17% | 30.30 | 31.00 | 10362 | 3180.08 | 1.82% | 0.00 |
| 2025-09-24 | 30.22 | 30.74 | 0.52 | 1.72% | 30.03 | 30.84 | 9588 | 2929.30 | 1.68% | 0.00 |
| 2025-09-23 | 30.79 | 30.22 | -0.63 | -2.04% | 29.66 | 31.19 | 15051 | 4526.84 | 2.64% | 0.00 |
| 2025-09-22 | 31.09 | 30.85 | -0.13 | -0.42% | 30.59 | 31.35 | 7604 | 2347.25 | 1.34% | 0.00 |
| 2025-09-19 | 31.32 | 30.98 | -0.52 | -1.65% | 30.82 | 31.69 | 8754 | 2723.10 | 1.54% | 0.00 |
| 2025-09-18 | 31.80 | 31.50 | -0.30 | -0.94% | 31.14 | 32.18 | 13153 | 4171.31 | 2.31% | 0.00 |
| 2025-09-17 | 32.05 | 31.80 | -0.25 | -0.78% | 31.80 | 32.25 | 7501 | 2397.21 | 1.32% | 0.00 |
| 2025-09-16 | 31.64 | 32.05 | 0.41 | 1.30% | 31.48 | 32.19 | 10969 | 3500.71 | 1.93% | 0.00 |
| 2025-09-15 | 31.62 | 31.64 | -0.13 | -0.41% | 31.55 | 31.93 | 7238 | 2294.43 | 1.27% | 0.00 |
| 2025-09-12 | 31.63 | 31.77 | 0.15 | 0.47% | 31.46 | 31.94 | 8075 | 2559.70 | 1.42% | 0.00 |
| 2025-09-11 | 31.20 | 31.62 | 0.32 | 1.02% | 30.76 | 31.62 | 9532 | 2980.79 | 1.67% | 0.00 |
| 2025-09-10 | 31.10 | 31.30 | 0.08 | 0.26% | 31.05 | 31.44 | 6035 | 1886.85 | 1.06% | 0.00 |
| 2025-09-09 | 31.80 | 31.22 | -0.63 | -1.98% | 31.01 | 31.99 | 10957 | 3438.87 | 1.93% | 0.00 |
| 2025-09-08 | 31.59 | 31.85 | 0.42 | 1.34% | 31.26 | 31.96 | 11923 | 3780.59 | 2.09% | 0.00 |
| 2025-09-05 | 31.39 | 31.43 | 0.34 | 1.09% | 30.91 | 31.45 | 11509 | 3595.74 | 2.02% | 0.00 |
| 2025-09-04 | 30.91 | 31.09 | 0.13 | 0.42% | 30.82 | 31.65 | 12170 | 3805.55 | 2.14% | 0.00 |
| 2025-09-03 | 31.79 | 30.96 | -0.61 | -1.93% | 30.88 | 31.85 | 8796 | 2750.39 | 1.55% | 0.00 |
| 2025-09-02 | 32.26 | 31.57 | -0.53 | -1.65% | 31.08 | 32.26 | 11374 | 3589.60 | 2.00% | 0.00 |
| 2025-09-01 | 31.99 | 32.10 | 0.15 | 0.47% | 31.97 | 32.49 | 10469 | 3374.23 | 1.84% | 0.00 |
| 2025-08-29 | 31.88 | 31.95 | 0.06 | 0.19% | 31.72 | 32.22 | 10476 | 3352.78 | 1.84% | 0.00 |
| 2025-08-28 | 32.15 | 31.89 | -0.46 | -1.42% | 30.90 | 32.68 | 24379 | 7739.96 | 4.28% | 0.00 |
| 2025-08-27 | 33.80 | 32.35 | -1.45 | -4.29% | 32.32 | 33.99 | 27666 | 9143.14 | 4.86% | 0.00 |
| 2025-08-26 | 33.80 | 33.80 | -0.16 | -0.47% | 33.42 | 34.00 | 21209 | 7148.69 | 3.73% | 0.00 |
| 2025-08-25 | 33.98 | 33.96 | 0.00 | 0.00% | 33.81 | 34.33 | 16001 | 5447.90 | 2.85% | 0.00 |
| 2025-08-22 | 33.99 | 33.96 | 0.06 | 0.18% | 33.61 | 34.03 | 13753 | 4650.86 | 2.45% | 0.00 |
| 2025-08-21 | 33.87 | 33.90 | 0.05 | 0.15% | 33.70 | 34.19 | 13408 | 4556.11 | 2.39% | 0.00 |
| 2025-08-20 | 33.86 | 33.85 | -0.03 | -0.09% | 33.28 | 34.00 | 15053 | 5059.46 | 2.68% | 0.00 |
| 2025-08-19 | 33.59 | 33.88 | 0.19 | 0.56% | 33.59 | 34.39 | 14092 | 4790.43 | 2.51% | 0.00 |
| 2025-08-18 | 33.79 | 33.69 | -0.06 | -0.18% | 33.48 | 34.06 | 14606 | 4927.07 | 2.60% | 0.00 |
| 2025-08-15 | 32.76 | 33.75 | 0.98 | 2.99% | 32.76 | 33.81 | 19068 | 6363.30 | 3.39% | 0.00 |
| 2025-08-14 | 33.92 | 32.77 | -0.96 | -2.85% | 32.77 | 33.92 | 19734 | 6551.85 | 3.51% | 0.00 |
| 2025-08-13 | 33.86 | 33.73 | -0.12 | -0.35% | 33.44 | 34.14 | 13964 | 4714.32 | 2.48% | 0.00 |
| 2025-08-12 | 34.26 | 33.85 | -0.40 | -1.17% | 33.72 | 34.55 | 18210 | 6217.24 | 3.24% | 0.00 |
| 2025-08-11 | 33.68 | 34.25 | 0.40 | 1.18% | 33.68 | 34.34 | 18453 | 6287.13 | 3.28% | 0.00 |
| 2025-08-08 | 33.66 | 33.85 | 0.19 | 0.56% | 33.26 | 34.44 | 20544 | 6940.95 | 3.66% | 0.00 |
| 2025-08-07 | 33.45 | 33.66 | 0.05 | 0.15% | 33.45 | 34.35 | 21957 | 7423.61 | 3.91% | 1.00 |
| 2025-08-06 | 34.03 | 33.61 | -0.44 | -1.29% | 33.39 | 34.28 | 21632 | 7276.53 | 3.85% | 0.00 |
| 2025-08-05 | 34.45 | 34.05 | -0.21 | -0.61% | 33.73 | 34.55 | 15874 | 5402.85 | 2.82% | 0.00 |
| 2025-08-04 | 33.70 | 34.26 | 0.41 | 1.21% | 33.20 | 34.28 | 22459 | 7580.13 | 4.00% | 0.00 |
| 2025-08-01 | 33.03 | 33.85 | 0.68 | 2.05% | 33.03 | 34.15 | 21608 | 7303.36 | 3.84% | 0.00 |
| 2025-07-31 | 33.14 | 33.17 | -0.01 | -0.03% | 33.00 | 33.98 | 23607 | 7922.32 | 4.20% | 0.00 |
| 2025-07-30 | 33.24 | 33.18 | -0.17 | -0.51% | 32.80 | 33.72 | 19619 | 6531.82 | 3.49% | 0.00 |
| 2025-07-29 | 33.04 | 33.35 | 0.31 | 0.94% | 32.75 | 33.40 | 18420 | 6097.61 | 3.28% | 0.00 |
| 2025-07-28 | 33.20 | 33.04 | 0.04 | 0.12% | 32.84 | 33.40 | 14027 | 4632.49 | 2.50% | 0.00 |
| 2025-07-25 | 32.75 | 33.00 | 0.25 | 0.76% | 32.57 | 33.25 | 17493 | 5768.47 | 3.11% | 0.00 |
| 2025-07-24 | 32.38 | 32.75 | 0.37 | 1.14% | 32.20 | 32.95 | 17661 | 5767.83 | 3.14% | 0.00 |
| 2025-07-23 | 32.48 | 32.38 | -0.07 | -0.22% | 32.15 | 33.00 | 16476 | 5365.95 | 2.93% | 0.00 |
| 2025-07-22 | 32.83 | 32.45 | -0.33 | -1.01% | 32.28 | 33.04 | 16252 | 5295.58 | 2.89% | 0.00 |
| 2025-07-21 | 32.02 | 32.78 | 0.57 | 1.77% | 32.02 | 32.96 | 17834 | 5793.03 | 3.17% | 3.00 |
| 2025-07-18 | 32.14 | 32.21 | 0.06 | 0.19% | 31.70 | 32.30 | 16709 | 5345.05 | 2.97% | 0.00 |
| 2025-07-17 | 31.72 | 32.15 | 0.31 | 0.97% | 31.66 | 32.19 | 16842 | 5384.54 | 3.00% | 0.00 |
| 2025-07-16 | 31.80 | 31.84 | -0.01 | -0.03% | 31.58 | 32.14 | 14084 | 4482.75 | 2.51% | 0.00 |
| 2025-07-15 | 32.38 | 31.85 | -0.67 | -2.06% | 31.44 | 32.90 | 28059 | 8963.30 | 4.99% | 0.00 |
| 2025-07-14 | 31.62 | 32.52 | 0.94 | 2.98% | 31.10 | 32.64 | 38948 | 12473.49 | 6.93% | 0.00 |
| 2025-07-11 | 31.30 | 31.58 | 0.15 | 0.48% | 31.23 | 33.50 | 44084 | 14190.52 | 7.84% | 1.00 |
| 2025-07-10 | 31.47 | 31.43 | -0.05 | -0.16% | 31.10 | 31.76 | 11112 | 3492.70 | 1.98% | 0.00 |
| 2025-07-09 | 31.25 | 31.48 | 0.34 | 1.09% | 30.90 | 32.11 | 20067 | 6309.40 | 3.57% | 0.00 |
| 2025-07-08 | 30.50 | 31.14 | 0.53 | 1.73% | 30.50 | 31.37 | 13520 | 4194.48 | 2.41% | 0.00 |
| 2025-07-07 | 30.19 | 30.61 | 0.27 | 0.89% | 30.19 | 30.75 | 9621 | 2932.15 | 1.71% | 0.00 |
| 2025-07-04 | 30.51 | 30.34 | -0.25 | -0.82% | 30.19 | 30.99 | 13366 | 4072.03 | 2.38% | 0.00 |
| 2025-07-03 | 30.50 | 30.59 | 0.19 | 0.63% | 30.33 | 30.96 | 20391 | 6262.33 | 3.63% | 0.00 |
| 2025-07-02 | 30.72 | 30.40 | -0.14 | -0.46% | 30.27 | 30.84 | 12800 | 3897.98 | 2.28% | 0.00 |
优宁维(301166)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。
