| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
