| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 29.39 | 29.90 | 0.87 | 3.00% | 29.03 | 30.12 | 11127 | 3299.95 | 1.95% | 0.00 |
| 2025-12-17 | 29.01 | 29.03 | 0.09 | 0.31% | 28.58 | 29.17 | 9686 | 2795.40 | 1.70% | 0.00 |
| 2025-12-16 | 29.30 | 28.94 | -0.24 | -0.82% | 28.78 | 29.30 | 8785 | 2551.23 | 1.54% | 0.00 |
| 2025-12-15 | 29.12 | 29.18 | 0.06 | 0.21% | 28.81 | 29.45 | 7242 | 2111.25 | 1.27% | 0.00 |
| 2025-12-12 | 29.62 | 29.12 | -0.50 | -1.69% | 29.12 | 29.83 | 8819 | 2607.81 | 1.55% | 0.00 |
| 2025-12-11 | 30.69 | 29.62 | -0.75 | -2.47% | 29.53 | 30.69 | 13538 | 4047.68 | 2.38% | 0.00 |
| 2025-12-10 | 30.48 | 30.37 | -0.17 | -0.56% | 30.22 | 30.78 | 12403 | 3776.95 | 2.18% | 0.00 |
| 2025-12-09 | 31.00 | 30.54 | -0.48 | -1.55% | 30.54 | 31.09 | 7869 | 2421.22 | 1.38% | 0.00 |
| 2025-12-08 | 31.16 | 31.02 | -0.03 | -0.10% | 31.00 | 31.38 | 9438 | 2940.85 | 1.66% | 0.00 |
| 2025-12-05 | 30.97 | 31.05 | 0.08 | 0.26% | 30.53 | 31.29 | 9669 | 2984.13 | 1.70% | 0.00 |
| 2025-12-04 | 31.56 | 30.97 | -0.51 | -1.62% | 30.76 | 31.60 | 8391 | 2604.29 | 1.47% | 0.00 |
| 2025-12-03 | 31.99 | 31.48 | -0.39 | -1.22% | 31.33 | 31.99 | 6948 | 2192.75 | 1.22% | 0.00 |
| 2025-12-02 | 32.29 | 31.87 | -0.29 | -0.90% | 31.61 | 32.29 | 7229 | 2298.76 | 1.27% | 0.00 |
| 2025-12-01 | 32.33 | 32.16 | -0.17 | -0.53% | 32.06 | 32.59 | 7853 | 2539.66 | 1.38% | 0.00 |
| 2025-11-28 | 32.03 | 32.33 | 0.17 | 0.53% | 31.82 | 32.33 | 7309 | 2343.53 | 1.28% | 0.00 |
| 2025-11-27 | 32.00 | 32.16 | 0.30 | 0.94% | 31.46 | 32.27 | 7149 | 2279.35 | 1.26% | 0.00 |
| 2025-11-26 | 32.01 | 31.86 | -0.20 | -0.62% | 31.74 | 32.75 | 10073 | 3246.04 | 1.77% | 0.00 |
| 2025-11-25 | 31.73 | 32.06 | 0.38 | 1.20% | 31.56 | 32.27 | 9638 | 3090.20 | 1.69% | 0.00 |
| 2025-11-24 | 30.98 | 31.68 | 0.93 | 3.02% | 30.98 | 31.93 | 12604 | 3975.99 | 2.21% | 0.00 |
| 2025-11-21 | 32.25 | 30.75 | -1.67 | -5.15% | 30.66 | 32.57 | 17002 | 5330.22 | 2.99% | 0.00 |
| 2025-11-20 | 32.69 | 32.42 | -0.26 | -0.80% | 32.19 | 32.90 | 8423 | 2737.15 | 1.48% | 0.00 |
| 2025-11-19 | 33.30 | 32.68 | -0.52 | -1.57% | 32.49 | 33.41 | 10355 | 3398.08 | 1.82% | 0.00 |
| 2025-11-18 | 33.50 | 33.20 | -0.30 | -0.90% | 33.00 | 33.58 | 11190 | 3714.72 | 1.97% | 0.00 |
| 2025-11-17 | 33.52 | 33.50 | -0.16 | -0.48% | 33.24 | 33.78 | 9204 | 3078.96 | 1.62% | 0.00 |
| 2025-11-14 | 33.38 | 33.66 | 0.16 | 0.48% | 33.37 | 33.98 | 13352 | 4509.23 | 2.35% | 0.00 |
| 2025-11-13 | 33.05 | 33.50 | 0.30 | 0.90% | 32.73 | 33.70 | 13502 | 4497.15 | 2.37% | 0.00 |
| 2025-11-12 | 32.88 | 33.20 | 0.39 | 1.19% | 32.82 | 33.53 | 15389 | 5112.68 | 2.70% | 0.00 |
| 2025-11-11 | 32.57 | 32.81 | 0.41 | 1.27% | 32.40 | 32.92 | 10176 | 3329.29 | 1.79% | 0.00 |
| 2025-11-10 | 32.40 | 32.40 | 0.00 | 0.00% | 32.40 | 32.74 | 7269 | 2366.78 | 1.28% | 0.00 |
| 2025-11-07 | 32.53 | 32.40 | -0.25 | -0.77% | 32.40 | 32.77 | 6340 | 2064.80 | 1.11% | 0.00 |
| 2025-11-06 | 32.38 | 32.65 | 0.23 | 0.71% | 32.26 | 32.77 | 7836 | 2551.05 | 1.38% | 0.00 |
| 2025-11-05 | 32.42 | 32.42 | -0.13 | -0.40% | 32.26 | 32.78 | 7541 | 2450.45 | 1.32% | 0.00 |
| 2025-11-04 | 32.49 | 32.55 | 0.22 | 0.68% | 32.20 | 32.58 | 9888 | 3205.61 | 1.74% | 0.00 |
| 2025-11-03 | 32.08 | 32.33 | 0.25 | 0.78% | 32.08 | 32.51 | 9247 | 2989.50 | 1.62% | 0.00 |
| 2025-10-31 | 31.64 | 32.08 | 0.72 | 2.30% | 31.37 | 32.24 | 13614 | 4344.50 | 2.39% | 2.00 |
| 2025-10-30 | 31.37 | 31.36 | 0.14 | 0.45% | 31.16 | 31.65 | 9872 | 3101.31 | 1.73% | 0.00 |
| 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 |
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。
