| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.70 | 4.78 | 0.15 | 3.24% | 4.55 | 4.81 | 269771 | 12677.38 | 3.94% |
| 2025-04-02 | 4.43 | 4.63 | 0.22 | 4.99% | 4.43 | 4.63 | 157831 | 7223.12 | 2.30% |
| 2025-04-01 | 4.36 | 4.41 | -0.02 | -0.45% | 4.35 | 4.55 | 178324 | 7916.93 | 2.60% |
| 2025-03-31 | 4.24 | 4.43 | 0.21 | 4.98% | 4.17 | 4.43 | 196978 | 8562.63 | 2.88% |
| 2025-03-28 | 4.28 | 4.22 | -0.08 | -1.86% | 4.21 | 4.45 | 186889 | 8073.80 | 2.73% |
| 2025-03-27 | 4.16 | 4.30 | 0.17 | 4.12% | 4.08 | 4.34 | 198825 | 8426.95 | 2.90% |
| 2025-03-26 | 3.92 | 4.13 | 0.20 | 5.09% | 3.92 | 4.13 | 158286 | 6465.44 | 2.31% |
| 2025-03-25 | 3.87 | 3.93 | 0.06 | 1.55% | 3.87 | 3.97 | 78520 | 3078.95 | 1.15% |
| 2025-03-24 | 3.98 | 3.87 | -0.13 | -3.25% | 3.80 | 3.99 | 132478 | 5125.64 | 1.93% |
| 2025-03-21 | 4.12 | 4.00 | -0.09 | -2.20% | 4.00 | 4.12 | 82523 | 3339.64 | 1.20% |
| 2025-03-20 | 4.08 | 4.09 | -0.01 | -0.24% | 4.03 | 4.15 | 79415 | 3248.45 | 1.16% |
| 2025-03-19 | 4.05 | 4.10 | 0.05 | 1.23% | 3.95 | 4.22 | 143736 | 5928.25 | 2.10% |
| 2025-03-18 | 4.15 | 4.05 | -0.21 | -4.93% | 4.05 | 4.17 | 200998 | 8213.21 | 2.93% |
| 2025-03-17 | 4.49 | 4.26 | -0.02 | -0.47% | 4.22 | 4.49 | 254054 | 11140.93 | 3.71% |
| 2025-03-14 | 4.14 | 4.28 | 0.15 | 3.63% | 4.11 | 4.29 | 163674 | 6879.81 | 2.39% |
| 2025-03-13 | 4.05 | 4.13 | 0.02 | 0.49% | 4.00 | 4.19 | 174552 | 7182.86 | 2.55% |
| 2025-03-12 | 4.19 | 4.11 | -0.01 | -0.24% | 3.95 | 4.31 | 263840 | 10933.38 | 3.85% |
| 2025-03-11 | 3.95 | 4.12 | 0.20 | 5.10% | 3.94 | 4.12 | 158445 | 6426.78 | 2.31% |
| 2025-03-10 | 3.82 | 3.92 | 0.19 | 5.09% | 3.80 | 3.92 | 244846 | 9545.83 | 3.58% |
| 2025-03-07 | 3.52 | 3.73 | 0.18 | 5.07% | 3.38 | 3.73 | 175072 | 6203.84 | 2.56% |
| 2025-03-06 | 3.46 | 3.55 | 0.02 | 0.57% | 3.43 | 3.60 | 127532 | 4510.74 | 1.86% |
| 2025-03-05 | 3.32 | 3.53 | 0.07 | 2.02% | 3.29 | 3.61 | 273754 | 9311.96 | 4.00% |
| 2025-03-04 | 3.56 | 3.46 | -0.18 | -4.95% | 3.46 | 3.63 | 92506 | 3236.08 | 1.35% |
| 2025-03-03 | 3.67 | 3.64 | -0.19 | -4.96% | 3.64 | 3.75 | 163296 | 5984.33 | 2.38% |
| 2025-02-28 | 3.94 | 3.83 | -0.09 | -2.30% | 3.74 | 3.94 | 154110 | 5900.84 | 2.25% |
| 2025-02-27 | 4.03 | 3.92 | -0.09 | -2.24% | 3.83 | 4.04 | 183111 | 7200.11 | 2.67% |
| 2025-02-26 | 3.80 | 4.01 | 0.17 | 4.43% | 3.77 | 4.03 | 273524 | 10763.45 | 3.99% |
| 2025-02-25 | 3.84 | 3.84 | 0.18 | 4.92% | 3.79 | 3.84 | 157458 | 6033.25 | 2.30% |
| 2025-02-24 | 3.80 | 3.66 | -0.19 | -4.94% | 3.66 | 3.80 | 259320 | 9577.17 | 3.79% |
| 2025-02-21 | 4.00 | 3.85 | -0.09 | -2.28% | 3.74 | 4.06 | 371469 | 14182.92 | 5.42% |
| 2025-02-20 | 4.10 | 3.94 | -0.16 | -3.90% | 3.91 | 4.21 | 328035 | 13181.74 | 4.79% |
| 2025-02-19 | 4.08 | 4.10 | 0.20 | 5.13% | 3.90 | 4.10 | 418147 | 16922.67 | 6.11% |
| 2025-02-18 | 3.77 | 3.90 | 0.19 | 5.12% | 3.73 | 3.90 | 112820 | 4342.58 | 1.65% |
| 2025-02-17 | 3.71 | 3.71 | 0.18 | 5.10% | 3.59 | 3.71 | 238257 | 8784.67 | 3.48% |
| 2025-02-14 | 3.83 | 3.53 | -0.12 | -3.29% | 3.47 | 3.83 | 567040 | 20522.08 | 8.28% |
| 2025-02-13 | 3.65 | 3.65 | 0.17 | 4.89% | 3.65 | 3.65 | 13435 | 490.38 | 0.20% |
| 2025-02-12 | 3.39 | 3.48 | 0.17 | 5.14% | 3.38 | 3.48 | 46307 | 1599.30 | 0.68% |
| 2025-02-11 | 3.10 | 3.31 | 0.16 | 5.08% | 3.09 | 3.31 | 186574 | 6050.75 | 2.72% |
| 2025-02-10 | 3.00 | 3.15 | 0.12 | 3.96% | 2.96 | 3.18 | 299173 | 9149.13 | 4.37% |
| 2025-02-07 | 2.92 | 3.03 | 0.14 | 4.84% | 2.91 | 3.03 | 213778 | 6404.49 | 3.12% |
| 2025-02-06 | 2.91 | 2.89 | -0.01 | -0.34% | 2.84 | 2.94 | 178426 | 5159.13 | 2.61% |
| 2025-02-05 | 2.78 | 2.90 | 0.13 | 4.69% | 2.76 | 2.91 | 193934 | 5562.00 | 2.83% |
| 2025-01-27 | 2.74 | 2.77 | 0.13 | 4.92% | 2.66 | 2.77 | 181584 | 4989.68 | 2.65% |
| 2025-01-24 | 2.78 | 2.64 | -0.14 | -5.04% | 2.64 | 2.79 | 204642 | 5493.00 | 2.99% |
| 2025-01-23 | 2.85 | 2.78 | -0.05 | -1.77% | 2.77 | 2.89 | 165796 | 4688.30 | 2.42% |
| 2025-01-22 | 2.76 | 2.83 | 0.09 | 3.28% | 2.72 | 2.85 | 209849 | 5868.67 | 3.06% |
| 2025-01-21 | 2.76 | 2.74 | -0.06 | -2.14% | 2.73 | 2.92 | 292741 | 8260.84 | 4.27% |
| 2025-01-20 | 2.67 | 2.80 | 0.13 | 4.87% | 2.59 | 2.80 | 319903 | 8799.07 | 4.67% |
| 2025-01-17 | 2.52 | 2.67 | 0.13 | 5.12% | 2.51 | 2.67 | 165654 | 4337.03 | 2.42% |
| 2025-01-16 | 2.66 | 2.54 | -0.04 | -1.55% | 2.54 | 2.71 | 383321 | 10181.14 | 5.60% |
| 2025-01-15 | 2.47 | 2.58 | 0.12 | 4.88% | 2.44 | 2.58 | 139749 | 3548.47 | 2.04% |
| 2025-01-14 | 2.46 | 2.46 | -0.04 | -1.60% | 2.42 | 2.56 | 250740 | 6231.47 | 3.66% |
| 2025-01-13 | 2.43 | 2.50 | 0.10 | 4.17% | 2.33 | 2.52 | 300671 | 7297.48 | 4.39% |
| 2025-01-10 | 2.35 | 2.40 | 0.11 | 4.80% | 2.32 | 2.40 | 254516 | 6058.02 | 3.72% |
| 2025-01-09 | 2.17 | 2.29 | 0.11 | 5.05% | 2.17 | 2.29 | 198889 | 4498.16 | 2.90% |
| 2025-01-08 | 2.18 | 2.18 | -0.04 | -1.80% | 2.12 | 2.21 | 203951 | 4416.42 | 2.98% |
| 2025-01-07 | 2.17 | 2.22 | -0.04 | -1.77% | 2.15 | 2.23 | 289454 | 6263.48 | 4.23% |
| 2025-01-06 | 2.26 | 2.26 | -0.12 | -5.04% | 2.26 | 2.28 | 179722 | 4064.42 | 2.62% |
| 2025-01-03 | 2.45 | 2.38 | -0.13 | -5.18% | 2.38 | 2.46 | 343699 | 8236.99 | 5.02% |
| 2025-01-02 | 2.55 | 2.51 | 0.08 | 3.29% | 2.37 | 2.55 | 762672 | 19193.03 | 11.14% |
| 2024-12-31 | 2.43 | 2.43 | 0.12 | 5.19% | 2.43 | 2.43 | 75688 | 1839.23 | 1.11% |
| 2024-12-30 | 2.31 | 2.31 | 0.11 | 5.00% | 2.31 | 2.31 | 41095 | 949.29 | 0.60% |
| 2024-12-27 | 2.13 | 2.20 | -0.03 | -1.35% | 2.13 | 2.32 | 343806 | 7699.37 | 5.02% |
| 2024-12-26 | 2.09 | 2.23 | 0.03 | 1.36% | 2.09 | 2.30 | 391567 | 8424.50 | 5.72% |
| 2024-12-25 | 2.13 | 2.20 | 0.05 | 2.33% | 2.09 | 2.26 | 367596 | 8134.57 | 5.37% |
| 2024-12-24 | 2.04 | 2.15 | 0.04 | 1.90% | 2.01 | 2.17 | 273211 | 5685.85 | 3.99% |
| 2024-12-23 | 2.20 | 2.11 | -0.11 | -4.95% | 2.11 | 2.21 | 195904 | 4196.74 | 2.86% |
| 2024-12-20 | 2.13 | 2.22 | 0.09 | 4.23% | 2.10 | 2.24 | 335228 | 7352.71 | 4.89% |
| 2024-12-19 | 2.11 | 2.13 | 0.10 | 4.93% | 2.08 | 2.13 | 306302 | 6493.97 | 4.47% |
| 2024-12-18 | 1.96 | 2.03 | 0.10 | 5.18% | 1.96 | 2.03 | 62669 | 1262.66 | 0.92% |
| 2024-12-17 | 1.97 | 1.93 | -0.10 | -4.93% | 1.93 | 2.01 | 202666 | 3962.32 | 2.96% |
| 2024-12-16 | 2.14 | 2.03 | -0.11 | -5.14% | 2.03 | 2.16 | 242702 | 4978.54 | 3.54% |
| 2024-12-13 | 2.16 | 2.14 | -0.01 | -0.47% | 2.10 | 2.18 | 204170 | 4362.00 | 2.98% |
| 2024-12-12 | 2.26 | 2.15 | -0.11 | -4.87% | 2.15 | 2.30 | 353872 | 7781.85 | 5.17% |
| 2024-12-11 | 2.22 | 2.26 | 0.00 | 0.00% | 2.19 | 2.34 | 356545 | 8084.25 | 5.21% |
| 2024-12-10 | 2.33 | 2.26 | 0.04 | 1.80% | 2.21 | 2.33 | 590203 | 13546.13 | 8.62% |
| 2024-12-09 | 2.22 | 2.22 | 0.11 | 5.21% | 2.22 | 2.22 | 27121 | 602.09 | 0.40% |
| 2024-12-06 | 2.02 | 2.11 | 0.10 | 4.98% | 2.01 | 2.11 | 288267 | 5970.33 | 4.21% |
| 2024-12-05 | 2.12 | 2.01 | -0.10 | -4.74% | 2.00 | 2.15 | 395312 | 8112.05 | 5.77% |
| 2024-12-04 | 2.06 | 2.11 | 0.06 | 2.93% | 2.05 | 2.15 | 328722 | 6940.83 | 4.80% |
*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。
