| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 14.59 | 14.27 | -0.28 | -1.92% | 14.13 | 14.62 | 416456 | 59544.06 | 3.92% |
| 2025-10-30 | 14.19 | 14.55 | 0.36 | 2.54% | 14.03 | 14.79 | 669178 | 96801.66 | 6.29% |
| 2025-10-29 | 13.96 | 14.19 | 0.19 | 1.36% | 13.91 | 14.20 | 267357 | 37613.96 | 2.52% |
| 2025-10-28 | 14.20 | 14.00 | -0.25 | -1.75% | 13.92 | 14.25 | 304053 | 42801.18 | 2.86% |
| 2025-10-27 | 14.12 | 14.25 | 0.16 | 1.14% | 14.12 | 14.49 | 348788 | 49870.26 | 3.28% |
| 2025-10-24 | 13.86 | 14.09 | 0.30 | 2.18% | 13.86 | 14.14 | 315030 | 44285.15 | 2.96% |
| 2025-10-23 | 14.06 | 13.79 | -0.28 | -1.99% | 13.56 | 14.06 | 355277 | 48664.58 | 3.34% |
| 2025-10-22 | 14.12 | 14.07 | -0.14 | -0.99% | 13.83 | 14.24 | 287236 | 40393.21 | 2.70% |
| 2025-10-21 | 14.19 | 14.21 | 0.04 | 0.28% | 14.00 | 14.25 | 282526 | 40048.75 | 2.66% |
| 2025-10-20 | 14.23 | 14.17 | 0.04 | 0.28% | 13.97 | 14.28 | 299494 | 42305.99 | 2.82% |
| 2025-10-17 | 14.80 | 14.13 | -0.74 | -4.98% | 14.10 | 15.06 | 444606 | 64617.89 | 4.18% |
| 2025-10-16 | 15.01 | 14.87 | -0.40 | -2.62% | 14.82 | 15.35 | 422024 | 63256.36 | 3.97% |
| 2025-10-15 | 15.74 | 15.27 | -0.34 | -2.18% | 15.01 | 15.88 | 654603 | 100719.56 | 6.16% |
| 2025-10-14 | 16.21 | 15.61 | -0.73 | -4.47% | 15.52 | 16.48 | 1100770 | 175508.70 | 10.35% |
| 2025-10-13 | 15.34 | 16.34 | 1.03 | 6.73% | 15.34 | 16.49 | 1404764 | 225819.83 | 13.21% |
| 2025-10-10 | 15.48 | 15.31 | -0.07 | -0.46% | 15.05 | 15.62 | 967748 | 148606.72 | 9.10% |
| 2025-10-09 | 14.66 | 15.38 | 1.07 | 7.48% | 14.42 | 15.45 | 1066242 | 159659.61 | 10.03% |
| 2025-09-30 | 14.20 | 14.31 | 0.06 | 0.42% | 14.17 | 14.53 | 378190 | 54215.59 | 3.56% |
| 2025-09-29 | 13.95 | 14.25 | 0.30 | 2.15% | 13.91 | 14.28 | 310919 | 43861.34 | 2.92% |
| 2025-09-26 | 14.32 | 13.95 | -0.37 | -2.58% | 13.95 | 14.47 | 334644 | 47459.32 | 3.15% |
| 2025-09-25 | 14.15 | 14.32 | 0.17 | 1.20% | 14.09 | 14.47 | 386921 | 55508.90 | 3.64% |
| 2025-09-24 | 13.90 | 14.15 | 0.19 | 1.36% | 13.80 | 14.17 | 335878 | 47221.10 | 3.16% |
| 2025-09-23 | 14.39 | 13.96 | -0.47 | -3.26% | 13.68 | 14.54 | 486590 | 68077.28 | 4.58% |
| 2025-09-22 | 14.57 | 14.43 | 0.08 | 0.56% | 14.24 | 14.62 | 316992 | 45642.66 | 2.98% |
| 2025-09-19 | 14.65 | 14.35 | -0.30 | -2.05% | 14.32 | 14.76 | 415300 | 60250.41 | 3.91% |
| 2025-09-18 | 15.28 | 14.65 | -0.47 | -3.11% | 14.54 | 15.28 | 666877 | 98823.96 | 6.27% |
| 2025-09-17 | 14.90 | 15.12 | 0.13 | 0.87% | 14.78 | 15.24 | 457877 | 68834.38 | 4.31% |
| 2025-09-16 | 15.08 | 14.99 | -0.19 | -1.25% | 14.58 | 15.08 | 612012 | 90731.92 | 5.76% |
| 2025-09-15 | 15.37 | 15.18 | -0.01 | -0.07% | 15.12 | 15.38 | 463978 | 70646.63 | 4.36% |
| 2025-09-12 | 15.02 | 15.19 | 0.14 | 0.93% | 14.88 | 15.30 | 639660 | 96810.38 | 6.02% |
| 2025-09-11 | 14.62 | 15.05 | 0.43 | 2.94% | 14.45 | 15.07 | 538472 | 80050.92 | 5.07% |
| 2025-09-10 | 14.70 | 14.62 | -0.16 | -1.08% | 14.54 | 14.99 | 428417 | 63035.26 | 4.03% |
| 2025-09-09 | 15.20 | 14.78 | -0.51 | -3.34% | 14.73 | 15.24 | 504061 | 75312.80 | 4.74% |
| 2025-09-08 | 15.12 | 15.29 | 0.21 | 1.39% | 14.85 | 15.35 | 597999 | 90446.49 | 5.63% |
| 2025-09-05 | 14.67 | 15.08 | 0.41 | 2.79% | 14.56 | 15.10 | 514331 | 76520.40 | 4.84% |
| 2025-09-04 | 14.90 | 14.67 | -0.30 | -2.00% | 14.40 | 15.32 | 713034 | 106677.91 | 6.71% |
| 2025-09-03 | 15.70 | 14.97 | -0.72 | -4.59% | 14.92 | 15.80 | 735012 | 112482.89 | 6.91% |
| 2025-09-02 | 16.85 | 15.69 | -1.19 | -7.05% | 15.54 | 16.85 | 1171836 | 186107.02 | 11.02% |
| 2025-09-01 | 17.30 | 16.88 | -0.47 | -2.71% | 16.71 | 17.30 | 1004049 | 169889.22 | 9.45% |
| 2025-08-29 | 16.75 | 17.35 | 0.54 | 3.21% | 16.70 | 17.79 | 1579686 | 275885.72 | 14.86% |
| 2025-08-28 | 16.50 | 16.81 | 0.13 | 0.78% | 16.32 | 17.25 | 1109314 | 186792.25 | 10.44% |
| 2025-08-27 | 16.88 | 16.68 | 0.00 | 0.00% | 16.53 | 17.26 | 1359169 | 230076.52 | 12.79% |
| 2025-08-26 | 17.10 | 16.68 | -0.67 | -3.86% | 16.20 | 17.10 | 1112452 | 185953.98 | 10.46% |
| 2025-08-25 | 17.00 | 17.35 | 0.49 | 2.91% | 16.91 | 18.38 | 1850793 | 324788.88 | 17.41% |
| 2025-08-22 | 16.70 | 16.86 | 0.37 | 2.24% | 16.61 | 17.28 | 1426815 | 242925.27 | 13.42% |
| 2025-08-21 | 16.41 | 16.49 | -0.12 | -0.72% | 16.40 | 17.07 | 1066659 | 178144.86 | 10.03% |
| 2025-08-20 | 16.54 | 16.61 | -0.27 | -1.60% | 16.33 | 17.23 | 1428355 | 238967.42 | 13.44% |
| 2025-08-19 | 17.25 | 16.88 | -0.81 | -4.58% | 16.88 | 17.97 | 2123374 | 368189.53 | 19.97% |
| 2025-08-18 | 17.10 | 17.69 | 0.47 | 2.73% | 16.35 | 18.45 | 2738639 | 475459.91 | 25.76% |
| 2025-08-15 | 15.85 | 17.22 | 0.87 | 5.32% | 15.68 | 17.50 | 2732125 | 455051.53 | 25.70% |
| 2025-08-14 | 15.85 | 16.35 | 0.61 | 3.88% | 15.30 | 17.13 | 3039484 | 493467.09 | 28.59% |
| 2025-08-13 | 14.20 | 15.74 | 1.43 | 9.99% | 14.07 | 15.74 | 2457754 | 366005.38 | 23.12% |
| 2025-08-12 | 14.86 | 14.31 | -0.69 | -4.60% | 14.03 | 15.10 | 2027876 | 291653.38 | 19.08% |
| 2025-08-11 | 15.55 | 15.00 | 0.51 | 3.52% | 14.49 | 15.58 | 3140117 | 469715.75 | 29.54% |
| 2025-08-08 | 14.00 | 14.49 | 1.32 | 10.02% | 13.84 | 14.49 | 1283433 | 183939.20 | 12.07% |
| 2025-08-07 | 12.05 | 13.17 | 1.20 | 10.03% | 11.61 | 13.17 | 1645800 | 205997.73 | 15.48% |
| 2025-08-06 | 11.76 | 11.97 | 0.21 | 1.79% | 11.61 | 12.02 | 623255 | 74040.30 | 5.86% |
| 2025-08-05 | 11.88 | 11.76 | 0.05 | 0.43% | 11.71 | 11.97 | 518347 | 61282.40 | 4.88% |
| 2025-08-04 | 11.68 | 11.71 | 0.05 | 0.43% | 11.59 | 11.76 | 404376 | 47179.31 | 3.80% |
| 2025-08-01 | 11.88 | 11.66 | -0.23 | -1.93% | 11.62 | 11.88 | 448553 | 52514.58 | 4.22% |
| 2025-07-31 | 12.05 | 11.89 | -0.29 | -2.38% | 11.83 | 12.22 | 547577 | 65702.99 | 5.15% |
| 2025-07-30 | 12.47 | 12.18 | -0.31 | -2.48% | 11.91 | 12.53 | 880349 | 106859.40 | 8.28% |
| 2025-07-29 | 12.50 | 12.49 | -0.29 | -2.27% | 12.37 | 12.73 | 794366 | 99184.54 | 7.47% |
| 2025-07-28 | 13.00 | 12.78 | 0.08 | 0.63% | 12.70 | 13.06 | 1106575 | 142143.14 | 10.41% |
| 2025-07-25 | 12.31 | 12.70 | 0.34 | 2.75% | 12.21 | 13.15 | 1848357 | 233572.89 | 17.39% |
| 2025-07-24 | 11.50 | 12.36 | 0.78 | 6.74% | 11.47 | 12.49 | 1884542 | 231227.64 | 17.73% |
| 2025-07-23 | 11.54 | 11.58 | -0.06 | -0.52% | 11.28 | 11.81 | 751846 | 87363.66 | 7.07% |
| 2025-07-22 | 11.76 | 11.64 | -0.24 | -2.02% | 11.55 | 12.08 | 985223 | 115416.68 | 9.27% |
| 2025-07-21 | 11.68 | 11.88 | 0.12 | 1.02% | 11.65 | 12.06 | 1226347 | 145758.50 | 11.54% |
| 2025-07-18 | 11.42 | 11.76 | 0.28 | 2.44% | 11.40 | 12.23 | 1574602 | 186714.77 | 14.81% |
| 2025-07-17 | 11.16 | 11.48 | 0.08 | 0.70% | 11.05 | 11.57 | 1018625 | 115935.55 | 9.58% |
| 2025-07-16 | 12.06 | 11.40 | -0.89 | -7.24% | 11.35 | 12.13 | 1938934 | 224925.77 | 18.24% |
| 2025-07-15 | 11.66 | 12.29 | 0.59 | 5.04% | 11.66 | 12.87 | 2460848 | 311460.88 | 23.15% |
| 2025-07-14 | 12.28 | 11.70 | -0.52 | -4.26% | 11.65 | 12.55 | 1491418 | 179004.12 | 14.03% |
| 2025-07-11 | 12.00 | 12.27 | 0.50 | 4.25% | 11.66 | 12.60 | 2320402 | 283340.78 | 21.83% |
| 2025-07-10 | 11.40 | 11.77 | 0.81 | 7.39% | 11.05 | 11.99 | 2056513 | 236740.97 | 19.35% |
| 2025-07-09 | 11.30 | 10.96 | -0.31 | -2.75% | 10.91 | 11.36 | 1033990 | 114544.90 | 9.73% |
| 2025-07-08 | 11.01 | 11.27 | 0.17 | 1.53% | 10.93 | 11.65 | 1558398 | 177228.53 | 14.66% |
| 2025-07-07 | 10.40 | 11.10 | 0.53 | 5.01% | 10.40 | 11.39 | 1216457 | 132901.86 | 11.44% |
| 2025-07-04 | 10.95 | 10.57 | -0.37 | -3.38% | 10.52 | 11.00 | 855101 | 91044.79 | 8.04% |
宁波韵升(600366)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。
