| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 4.27 | 4.18 | -0.10 | -2.34% | 4.16 | 4.30 | 83111 | 3493.43 | 1.21% |
| 2025-07-31 | 4.23 | 4.28 | 0.03 | 0.71% | 4.23 | 4.33 | 52952 | 2273.64 | 0.77% |
| 2025-07-30 | 4.29 | 4.25 | -0.04 | -0.93% | 4.25 | 4.30 | 48729 | 2077.64 | 0.71% |
| 2025-07-29 | 4.31 | 4.29 | -0.02 | -0.46% | 4.28 | 4.33 | 49598 | 2131.02 | 0.72% |
| 2025-07-28 | 4.35 | 4.31 | 0.00 | 0.00% | 4.29 | 4.36 | 53645 | 2311.28 | 0.78% |
| 2025-07-25 | 4.34 | 4.31 | -0.03 | -0.69% | 4.27 | 4.35 | 47507 | 2043.26 | 0.69% |
| 2025-07-24 | 4.36 | 4.34 | 0.00 | 0.00% | 4.33 | 4.39 | 48329 | 2099.22 | 0.71% |
| 2025-07-23 | 4.40 | 4.34 | -0.06 | -1.36% | 4.32 | 4.40 | 54975 | 2391.39 | 0.80% |
| 2025-07-22 | 4.42 | 4.40 | -0.01 | -0.23% | 4.37 | 4.46 | 50528 | 2225.52 | 0.74% |
| 2025-07-21 | 4.45 | 4.41 | -0.07 | -1.56% | 4.39 | 4.49 | 72068 | 3186.25 | 1.05% |
| 2025-07-18 | 4.54 | 4.48 | -0.11 | -2.40% | 4.44 | 4.56 | 87494 | 3916.64 | 1.28% |
| 2025-07-17 | 4.42 | 4.59 | 0.17 | 3.85% | 4.42 | 4.64 | 122900 | 5648.70 | 1.79% |
| 2025-07-16 | 4.40 | 4.42 | 0.07 | 1.61% | 4.36 | 4.47 | 50225 | 2222.24 | 0.73% |
| 2025-07-15 | 4.52 | 4.35 | -0.12 | -2.68% | 4.29 | 4.52 | 69482 | 3036.87 | 1.01% |
| 2025-07-14 | 4.60 | 4.47 | -0.13 | -2.83% | 4.46 | 4.61 | 128935 | 5817.21 | 1.88% |
| 2025-07-11 | 4.40 | 4.60 | 0.22 | 5.02% | 4.39 | 4.60 | 116616 | 5303.44 | 1.70% |
| 2025-07-10 | 4.42 | 4.38 | -0.03 | -0.68% | 4.37 | 4.44 | 49336 | 2168.86 | 0.72% |
| 2025-07-09 | 4.53 | 4.41 | -0.11 | -2.43% | 4.40 | 4.53 | 73882 | 3276.73 | 1.08% |
| 2025-07-08 | 4.45 | 4.52 | 0.03 | 0.67% | 4.43 | 4.54 | 49855 | 2231.78 | 0.73% |
| 2025-07-07 | 4.49 | 4.49 | 0.00 | 0.00% | 4.44 | 4.58 | 51182 | 2292.78 | 0.75% |
| 2025-07-04 | 4.50 | 4.49 | -0.04 | -0.88% | 4.47 | 4.55 | 38670 | 1735.41 | 0.56% |
| 2025-07-03 | 4.61 | 4.53 | -0.10 | -2.16% | 4.53 | 4.63 | 45926 | 2103.85 | 0.67% |
| 2025-07-02 | 4.60 | 4.63 | 0.01 | 0.22% | 4.55 | 4.65 | 38855 | 1791.88 | 0.57% |
| 2025-07-01 | 4.68 | 4.62 | -0.06 | -1.28% | 4.56 | 4.71 | 60133 | 2773.32 | 0.88% |
| 2025-06-30 | 4.79 | 4.68 | -0.06 | -1.27% | 4.64 | 4.80 | 69462 | 3258.45 | 1.01% |
| 2025-06-27 | 4.80 | 4.74 | 0.03 | 0.64% | 4.71 | 4.85 | 81200 | 3878.57 | 1.19% |
| 2025-06-26 | 4.75 | 4.71 | 0.01 | 0.21% | 4.63 | 4.77 | 69439 | 3250.23 | 1.01% |
| 2025-06-25 | 4.55 | 4.70 | 0.19 | 4.21% | 4.50 | 4.73 | 96874 | 4502.61 | 1.41% |
| 2025-06-24 | 4.44 | 4.51 | 0.07 | 1.58% | 4.44 | 4.55 | 78021 | 3511.71 | 1.14% |
| 2025-06-23 | 4.25 | 4.44 | 0.12 | 2.78% | 4.21 | 4.54 | 110900 | 4830.07 | 1.62% |
| 2025-06-20 | 4.29 | 4.32 | 0.03 | 0.70% | 4.26 | 4.39 | 75661 | 3275.90 | 1.10% |
| 2025-06-19 | 4.45 | 4.29 | -0.18 | -4.03% | 4.27 | 4.48 | 89997 | 3911.05 | 1.31% |
| 2025-06-18 | 4.43 | 4.47 | 0.02 | 0.45% | 4.24 | 4.55 | 73969 | 3284.10 | 1.08% |
| 2025-06-17 | 4.60 | 4.45 | -0.16 | -3.47% | 4.38 | 4.61 | 125477 | 5599.36 | 1.83% |
| 2025-06-16 | 4.64 | 4.61 | 0.02 | 0.44% | 4.58 | 4.67 | 49118 | 2267.25 | 0.72% |
| 2025-06-13 | 4.68 | 4.59 | -0.13 | -2.75% | 4.54 | 4.69 | 80126 | 3689.87 | 1.17% |
| 2025-06-12 | 4.74 | 4.72 | 0.16 | 3.51% | 4.65 | 4.79 | 126514 | 5984.79 | 1.85% |
| 2025-06-11 | 4.67 | 4.56 | -0.11 | -2.36% | 4.54 | 4.68 | 113346 | 5217.53 | 1.65% |
| 2025-06-10 | 4.75 | 4.67 | -0.06 | -1.27% | 4.56 | 4.77 | 99515 | 4643.53 | 1.45% |
| 2025-06-09 | 4.72 | 4.73 | 0.02 | 0.42% | 4.69 | 4.77 | 54765 | 2583.82 | 0.80% |
| 2025-06-06 | 4.68 | 4.71 | 0.01 | 0.21% | 4.66 | 4.80 | 60598 | 2861.61 | 0.88% |
| 2025-06-05 | 4.78 | 4.70 | -0.06 | -1.26% | 4.67 | 4.80 | 79928 | 3760.65 | 1.17% |
| 2025-06-04 | 4.92 | 4.76 | -0.12 | -2.46% | 4.71 | 4.96 | 143258 | 6907.96 | 2.09% |
| 2025-06-03 | 4.65 | 4.88 | 0.23 | 4.95% | 4.65 | 4.88 | 140699 | 6798.00 | 2.05% |
| 2025-05-30 | 4.68 | 4.65 | -0.06 | -1.27% | 4.62 | 4.70 | 71901 | 3343.32 | 1.05% |
| 2025-05-29 | 4.78 | 4.71 | -0.12 | -2.48% | 4.67 | 4.81 | 133805 | 6329.81 | 1.95% |
| 2025-05-28 | 4.83 | 4.83 | 0.01 | 0.21% | 4.58 | 4.90 | 169603 | 8002.06 | 2.48% |
| 2025-05-27 | 4.77 | 4.82 | 0.00 | 0.00% | 4.76 | 4.92 | 97296 | 4714.17 | 1.42% |
| 2025-05-26 | 5.04 | 4.82 | -0.25 | -4.93% | 4.82 | 5.05 | 211526 | 10289.29 | 3.09% |
| 2025-05-23 | 5.00 | 5.07 | 0.10 | 2.01% | 4.98 | 5.15 | 101097 | 5128.26 | 1.48% |
| 2025-05-22 | 5.08 | 4.97 | -0.12 | -2.36% | 4.93 | 5.08 | 98236 | 4910.16 | 1.43% |
| 2025-05-21 | 5.04 | 5.09 | 0.04 | 0.79% | 5.00 | 5.13 | 78157 | 3954.48 | 1.14% |
| 2025-05-20 | 5.18 | 5.05 | -0.08 | -1.56% | 5.01 | 5.20 | 104402 | 5289.91 | 1.52% |
| 2025-05-19 | 5.23 | 5.13 | -0.02 | -0.39% | 5.10 | 5.27 | 133252 | 6896.83 | 1.95% |
| 2025-05-16 | 4.92 | 5.15 | 0.25 | 5.10% | 4.91 | 5.15 | 122558 | 6216.38 | 1.79% |
| 2025-05-15 | 4.95 | 4.90 | -0.09 | -1.80% | 4.88 | 5.04 | 104161 | 5143.87 | 1.52% |
| 2025-05-14 | 5.15 | 4.99 | -0.13 | -2.54% | 4.96 | 5.16 | 136692 | 6849.01 | 2.00% |
| 2025-05-13 | 5.18 | 5.12 | -0.01 | -0.19% | 5.01 | 5.23 | 121282 | 6217.53 | 1.77% |
| 2025-05-12 | 5.15 | 5.13 | 0.01 | 0.20% | 5.07 | 5.22 | 179016 | 9179.59 | 2.61% |
| 2025-05-09 | 5.00 | 5.12 | 0.24 | 4.92% | 5.00 | 5.12 | 221429 | 11247.79 | 3.23% |
| 2025-05-08 | 4.65 | 4.88 | 0.23 | 4.95% | 4.64 | 4.88 | 129163 | 6203.69 | 1.89% |
| 2025-05-07 | 4.80 | 4.65 | -0.19 | -3.93% | 4.60 | 4.91 | 296496 | 14064.63 | 4.33% |
| 2025-05-06 | 5.02 | 4.84 | -0.10 | -2.02% | 4.82 | 5.08 | 260922 | 12905.71 | 3.81% |
| 2025-04-29 | 5.06 | 4.94 | -0.07 | -1.40% | 4.81 | 5.10 | 177466 | 8835.10 | 2.59% |
| 2025-04-28 | 5.01 | 5.01 | -0.26 | -4.93% | 5.01 | 5.10 | 141855 | 7125.65 | 2.07% |
| 2025-04-25 | 5.30 | 5.27 | 0.08 | 1.54% | 5.16 | 5.33 | 142503 | 7513.59 | 2.08% |
| 2025-04-24 | 5.28 | 5.19 | -0.01 | -0.19% | 4.98 | 5.40 | 283402 | 14928.99 | 4.14% |
| 2025-04-23 | 4.97 | 5.20 | 0.25 | 5.05% | 4.97 | 5.20 | 237060 | 12202.11 | 3.46% |
| 2025-04-22 | 4.72 | 4.95 | 0.17 | 3.56% | 4.72 | 4.96 | 165855 | 8065.17 | 2.42% |
| 2025-04-21 | 4.89 | 4.78 | -0.10 | -2.05% | 4.65 | 4.95 | 180323 | 8688.45 | 2.63% |
| 2025-04-18 | 4.93 | 4.88 | -0.06 | -1.21% | 4.84 | 5.00 | 127099 | 6214.43 | 1.86% |
| 2025-04-17 | 4.78 | 4.94 | 0.16 | 3.35% | 4.73 | 4.94 | 149348 | 7273.15 | 2.18% |
| 2025-04-16 | 4.84 | 4.78 | -0.06 | -1.24% | 4.73 | 4.88 | 151377 | 7270.90 | 2.21% |
| 2025-04-15 | 4.82 | 4.84 | 0.02 | 0.41% | 4.70 | 4.95 | 239318 | 11505.39 | 3.49% |
| 2025-04-14 | 4.78 | 4.82 | 0.16 | 3.43% | 4.70 | 4.88 | 246217 | 11833.66 | 3.60% |
| 2025-04-11 | 4.50 | 4.66 | 0.22 | 4.95% | 4.47 | 4.66 | 149443 | 6901.49 | 2.18% |
| 2025-04-10 | 4.36 | 4.44 | 0.21 | 4.96% | 4.29 | 4.44 | 205392 | 9035.00 | 3.00% |
| 2025-04-09 | 4.11 | 4.23 | -0.08 | -1.86% | 4.09 | 4.38 | 297504 | 12400.74 | 4.34% |
| 2025-04-08 | 4.31 | 4.31 | -0.23 | -5.07% | 4.31 | 4.42 | 129751 | 5608.46 | 1.89% |
| 2025-04-07 | 4.54 | 4.54 | -0.24 | -5.02% | 4.54 | 4.60 | 93711 | 4263.50 | 1.37% |
ST宁科(600165)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。
