| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.77 | 3.88 | 0.10 | 2.65% | 3.77 | 3.88 | 87465 | 3346.16 | 1.19% |
| 2026-02-02 | 3.75 | 3.78 | 0.03 | 0.80% | 3.75 | 3.88 | 99165 | 3789.79 | 1.35% |
| 2026-01-30 | 3.78 | 3.75 | -0.01 | -0.27% | 3.72 | 3.84 | 85610 | 3230.69 | 1.17% |
| 2026-01-29 | 3.77 | 3.76 | -0.02 | -0.53% | 3.73 | 3.83 | 83770 | 3171.47 | 1.14% |
| 2026-01-28 | 3.81 | 3.78 | -0.02 | -0.53% | 3.74 | 3.82 | 83572 | 3150.94 | 1.14% |
| 2026-01-27 | 3.81 | 3.80 | -0.02 | -0.52% | 3.76 | 3.84 | 56017 | 2124.49 | 0.76% |
| 2026-01-26 | 3.83 | 3.82 | -0.01 | -0.26% | 3.77 | 3.88 | 93489 | 3561.05 | 1.28% |
| 2026-01-23 | 3.83 | 3.83 | 0.01 | 0.26% | 3.81 | 3.86 | 70769 | 2709.14 | 0.97% |
| 2026-01-22 | 3.90 | 3.82 | -0.08 | -2.05% | 3.82 | 3.90 | 72428 | 2779.68 | 0.99% |
| 2026-01-21 | 3.83 | 3.90 | 0.08 | 2.09% | 3.79 | 3.94 | 99018 | 3828.39 | 1.35% |
| 2026-01-20 | 3.91 | 3.82 | -0.10 | -2.55% | 3.81 | 3.92 | 106783 | 4120.11 | 1.46% |
| 2026-01-19 | 3.97 | 3.92 | -0.03 | -0.76% | 3.91 | 3.98 | 73010 | 2866.07 | 1.00% |
| 2026-01-16 | 3.98 | 3.95 | -0.01 | -0.25% | 3.93 | 3.99 | 58649 | 2317.14 | 0.80% |
| 2026-01-15 | 3.93 | 3.96 | -0.01 | -0.25% | 3.93 | 3.99 | 61204 | 2417.30 | 0.84% |
| 2026-01-14 | 4.12 | 3.97 | -0.03 | -0.75% | 3.92 | 4.14 | 176486 | 7134.74 | 2.41% |
| 2026-01-12 | 4.04 | 4.00 | -0.05 | -1.23% | 3.96 | 4.05 | 125752 | 5039.92 | 1.72% |
| 2026-01-09 | 4.06 | 4.05 | -0.02 | -0.49% | 4.03 | 4.10 | 84377 | 3422.66 | 1.15% |
| 2026-01-08 | 4.09 | 4.07 | -0.01 | -0.25% | 4.05 | 4.09 | 81401 | 3312.16 | 1.11% |
| 2026-01-07 | 4.05 | 4.08 | 0.02 | 0.49% | 4.04 | 4.20 | 108412 | 4446.70 | 1.48% |
| 2026-01-06 | 4.08 | 4.06 | -0.02 | -0.49% | 4.06 | 4.10 | 77166 | 3141.95 | 1.05% |
| 2026-01-05 | 4.20 | 4.08 | -0.07 | -1.69% | 4.05 | 4.20 | 122476 | 5028.75 | 1.67% |
| 2025-12-31 | 4.06 | 4.15 | 0.04 | 0.97% | 4.06 | 4.16 | 69598 | 2863.21 | 0.95% |
| 2025-12-30 | 4.12 | 4.11 | -0.07 | -1.67% | 4.11 | 4.25 | 111762 | 4644.01 | 1.52% |
| 2025-12-29 | 4.29 | 4.18 | -0.11 | -2.56% | 4.18 | 4.44 | 273246 | 11753.71 | 3.73% |
| 2025-12-26 | 4.06 | 4.29 | 0.20 | 4.89% | 4.03 | 4.29 | 150862 | 6270.85 | 2.06% |
| 2025-12-25 | 4.02 | 4.09 | 0.01 | 0.25% | 4.02 | 4.13 | 112401 | 4599.74 | 1.53% |
| 2025-12-24 | 4.12 | 4.08 | 0.02 | 0.49% | 3.98 | 4.14 | 158638 | 6438.13 | 2.16% |
| 2025-12-23 | 4.11 | 4.06 | -0.13 | -3.10% | 4.00 | 4.28 | 338263 | 13820.82 | 4.62% |
| 2025-12-22 | 4.19 | 4.19 | 0.20 | 5.01% | 3.99 | 4.19 | 439435 | 18347.69 | 6.00% |
| 2025-12-19 | 3.99 | 3.99 | 0.19 | 5.00% | 3.99 | 3.99 | 1774 | 70.78 | 0.02% |
| 2025-12-18 | 3.80 | 3.80 | 0.18 | 4.97% | 3.80 | 3.80 | 3134 | 119.09 | 0.04% |
| 2025-12-17 | 3.62 | 3.62 | 0.17 | 4.93% | 3.62 | 3.62 | 516 | 18.68 | 0.01% |
| 2025-12-16 | 3.45 | 3.45 | 0.16 | 4.86% | 3.45 | 3.45 | 213 | 7.35 | 0.00% |
| 2025-12-15 | 3.29 | 3.29 | 0.16 | 5.11% | 3.29 | 3.29 | 198 | 6.52 | 0.00% |
| 2025-12-12 | 3.13 | 3.13 | 0.15 | 5.03% | 3.13 | 3.13 | 281 | 8.80 | 0.00% |
| 2025-12-11 | 2.98 | 2.98 | 0.14 | 4.93% | 2.98 | 2.98 | 1372 | 40.89 | 0.02% |
| 2025-12-09 | 3.97 | 4.04 | 0.09 | 2.28% | 3.94 | 4.11 | 224048 | 9004.12 | 3.27% |
| 2025-12-08 | 3.97 | 3.95 | -0.03 | -0.75% | 3.91 | 4.04 | 154248 | 6107.13 | 2.25% |
| 2025-12-05 | 3.97 | 3.98 | 0.09 | 2.31% | 3.87 | 3.98 | 119089 | 4687.56 | 1.74% |
| 2025-12-04 | 3.98 | 3.89 | -0.10 | -2.51% | 3.88 | 4.01 | 109805 | 4318.65 | 1.60% |
| 2025-12-03 | 3.97 | 3.99 | -0.02 | -0.50% | 3.97 | 4.05 | 63624 | 2551.09 | 0.93% |
| 2025-12-02 | 4.00 | 4.01 | 0.00 | 0.00% | 3.96 | 4.03 | 97149 | 3878.57 | 1.42% |
| 2025-12-01 | 3.95 | 4.01 | 0.05 | 1.26% | 3.92 | 4.07 | 124470 | 4957.13 | 1.82% |
| 2025-11-28 | 3.81 | 3.96 | 0.15 | 3.94% | 3.79 | 3.97 | 155505 | 6053.04 | 2.27% |
| 2025-11-27 | 3.78 | 3.81 | -0.17 | -4.27% | 3.78 | 4.00 | 268286 | 10205.25 | 3.92% |
| 2025-11-26 | 4.03 | 3.98 | 0.01 | 0.25% | 3.97 | 4.04 | 61130 | 2448.43 | 0.89% |
| 2025-11-25 | 3.92 | 3.97 | 0.05 | 1.28% | 3.90 | 4.06 | 76950 | 3069.76 | 1.12% |
| 2025-11-24 | 3.95 | 3.92 | -0.04 | -1.01% | 3.91 | 4.03 | 83037 | 3279.81 | 1.21% |
| 2025-11-21 | 3.99 | 3.96 | -0.07 | -1.74% | 3.94 | 4.09 | 112935 | 4515.42 | 1.65% |
| 2025-11-20 | 3.96 | 4.03 | -0.05 | -1.23% | 3.88 | 4.15 | 199449 | 7919.39 | 2.91% |
| 2025-11-19 | 4.18 | 4.08 | -0.21 | -4.90% | 4.08 | 4.23 | 216818 | 8969.46 | 3.17% |
| 2025-11-18 | 4.13 | 4.29 | 0.19 | 4.63% | 4.12 | 4.31 | 337700 | 14383.77 | 4.93% |
| 2025-11-17 | 4.12 | 4.10 | -0.05 | -1.20% | 4.03 | 4.20 | 227177 | 9327.03 | 3.32% |
| 2025-11-14 | 4.10 | 4.15 | 0.05 | 1.22% | 4.08 | 4.31 | 279902 | 11897.39 | 4.09% |
| 2025-11-13 | 4.00 | 4.10 | 0.11 | 2.76% | 3.99 | 4.14 | 157806 | 6442.19 | 2.30% |
| 2025-11-12 | 3.97 | 3.99 | -0.01 | -0.25% | 3.94 | 4.00 | 76812 | 3052.98 | 1.12% |
| 2025-11-11 | 4.02 | 4.00 | -0.02 | -0.50% | 3.96 | 4.03 | 80969 | 3239.11 | 1.18% |
| 2025-11-10 | 3.95 | 4.02 | 0.07 | 1.77% | 3.95 | 4.04 | 117627 | 4700.93 | 1.72% |
| 2025-11-07 | 4.05 | 3.95 | -0.16 | -3.89% | 3.94 | 4.10 | 209049 | 8391.08 | 3.05% |
| 2025-11-06 | 3.90 | 4.11 | 0.18 | 4.58% | 3.89 | 4.13 | 224263 | 9093.10 | 3.27% |
| 2025-11-05 | 4.07 | 3.93 | -0.08 | -2.00% | 3.93 | 4.09 | 172720 | 6915.55 | 2.52% |
| 2025-11-04 | 3.80 | 4.01 | 0.19 | 4.97% | 3.78 | 4.01 | 178884 | 7016.31 | 2.61% |
| 2025-11-03 | 3.88 | 3.82 | -0.02 | -0.52% | 3.77 | 3.94 | 131189 | 5041.73 | 1.92% |
| 2025-10-31 | 3.77 | 3.84 | 0.13 | 3.50% | 3.64 | 3.90 | 248731 | 9466.24 | 3.63% |
| 2025-10-30 | 3.54 | 3.71 | 0.18 | 5.10% | 3.50 | 3.71 | 124547 | 4490.38 | 1.82% |
| 2025-10-29 | 3.58 | 3.53 | -0.05 | -1.40% | 3.52 | 3.58 | 69637 | 2461.99 | 1.02% |
| 2025-10-28 | 3.55 | 3.58 | 0.02 | 0.56% | 3.54 | 3.58 | 50238 | 1793.10 | 0.73% |
| 2025-10-27 | 3.58 | 3.56 | -0.02 | -0.56% | 3.54 | 3.61 | 81970 | 2926.33 | 1.20% |
| 2025-10-24 | 3.58 | 3.58 | -0.01 | -0.28% | 3.53 | 3.64 | 74240 | 2655.71 | 1.08% |
| 2025-10-23 | 3.73 | 3.59 | -0.11 | -2.97% | 3.52 | 3.75 | 125491 | 4516.13 | 1.83% |
| 2025-10-22 | 3.70 | 3.70 | 0.06 | 1.65% | 3.65 | 3.76 | 73778 | 2732.26 | 1.08% |
| 2025-10-21 | 3.59 | 3.64 | 0.03 | 0.83% | 3.59 | 3.69 | 59099 | 2157.84 | 0.86% |
| 2025-10-20 | 3.57 | 3.61 | 0.06 | 1.69% | 3.54 | 3.66 | 63200 | 2273.35 | 0.92% |
| 2025-10-17 | 3.52 | 3.55 | -0.01 | -0.28% | 3.52 | 3.74 | 91135 | 3293.12 | 1.33% |
| 2025-10-16 | 3.58 | 3.56 | -0.01 | -0.28% | 3.54 | 3.60 | 49886 | 1778.57 | 0.73% |
| 2025-10-15 | 3.61 | 3.57 | -0.03 | -0.83% | 3.51 | 3.63 | 60168 | 2140.49 | 0.88% |
| 2025-10-14 | 3.69 | 3.60 | -0.05 | -1.37% | 3.58 | 3.72 | 67871 | 2472.85 | 0.99% |
| 2025-10-13 | 3.61 | 3.65 | -0.06 | -1.62% | 3.56 | 3.67 | 69352 | 2511.60 | 1.01% |
| 2025-10-10 | 3.76 | 3.71 | -0.02 | -0.54% | 3.70 | 3.76 | 47062 | 1751.97 | 0.69% |
| 2025-10-09 | 3.83 | 3.73 | -0.11 | -2.86% | 3.70 | 3.83 | 98028 | 3667.69 | 1.43% |
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。
