| 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 | 13.65 | 13.99 | 0.66 | 4.95% | 13.45 | 14.00 | 535166 | 73755.02 | 4.87% |
| 2026-02-02 | 13.70 | 13.33 | -0.81 | -5.73% | 13.32 | 13.97 | 537930 | 73338.86 | 4.89% |
| 2026-01-30 | 14.92 | 14.14 | -1.34 | -8.66% | 13.97 | 14.92 | 1032257 | 147362.58 | 9.39% |
| 2026-01-29 | 15.07 | 15.48 | 0.53 | 3.55% | 14.61 | 16.20 | 1618752 | 247890.58 | 14.73% |
| 2026-01-28 | 14.56 | 14.95 | 0.35 | 2.40% | 14.35 | 14.98 | 647777 | 95442.62 | 5.89% |
| 2026-01-27 | 14.70 | 14.60 | -0.19 | -1.28% | 14.34 | 14.92 | 400288 | 58274.84 | 3.64% |
| 2026-01-26 | 14.99 | 14.79 | -0.13 | -0.87% | 14.61 | 15.00 | 502095 | 74306.99 | 4.57% |
| 2026-01-23 | 14.69 | 14.92 | 0.32 | 2.19% | 14.59 | 14.95 | 602602 | 89120.05 | 5.48% |
| 2026-01-22 | 14.45 | 14.60 | 0.16 | 1.11% | 14.40 | 14.68 | 384703 | 55973.52 | 3.50% |
| 2026-01-21 | 14.28 | 14.44 | 0.03 | 0.21% | 14.24 | 14.62 | 361848 | 52345.35 | 3.29% |
| 2026-01-20 | 14.59 | 14.41 | -0.18 | -1.23% | 14.15 | 14.75 | 371703 | 53424.29 | 3.38% |
| 2026-01-19 | 14.65 | 14.59 | 0.06 | 0.41% | 14.43 | 14.75 | 401433 | 58666.53 | 3.65% |
| 2026-01-16 | 14.31 | 14.53 | 0.28 | 1.96% | 14.22 | 14.69 | 543529 | 78582.88 | 4.95% |
| 2026-01-15 | 14.13 | 14.25 | 0.04 | 0.28% | 14.08 | 14.48 | 318895 | 45410.88 | 2.90% |
| 2026-01-14 | 14.30 | 14.21 | -0.14 | -0.98% | 14.00 | 14.55 | 537427 | 76899.07 | 4.89% |
| 2026-01-13 | 14.83 | 14.35 | -0.49 | -3.30% | 14.30 | 14.83 | 519258 | 75329.40 | 4.72% |
| 2026-01-12 | 14.75 | 14.84 | 0.12 | 0.82% | 14.47 | 14.90 | 699937 | 102734.98 | 6.37% |
| 2026-01-09 | 14.43 | 14.72 | 0.39 | 2.72% | 14.40 | 14.97 | 780732 | 115147.09 | 7.10% |
| 2026-01-08 | 14.30 | 14.33 | -0.12 | -0.83% | 14.21 | 14.65 | 569006 | 81963.40 | 5.18% |
| 2026-01-07 | 14.30 | 14.45 | 0.42 | 2.99% | 14.13 | 14.70 | 882185 | 127132.73 | 8.03% |
| 2026-01-06 | 13.95 | 14.03 | 0.13 | 0.94% | 13.91 | 14.14 | 344896 | 48399.06 | 3.14% |
| 2026-01-05 | 13.79 | 13.90 | 0.11 | 0.80% | 13.74 | 13.94 | 243711 | 33840.16 | 2.22% |
| 2025-12-31 | 13.93 | 13.79 | -0.16 | -1.15% | 13.74 | 14.00 | 221419 | 30624.76 | 2.01% |
| 2025-12-30 | 13.80 | 13.95 | 0.04 | 0.29% | 13.72 | 14.04 | 256547 | 35742.51 | 2.33% |
| 2025-12-29 | 13.96 | 13.91 | -0.06 | -0.43% | 13.87 | 14.24 | 282928 | 39648.89 | 2.57% |
| 2025-12-26 | 14.04 | 13.97 | -0.17 | -1.20% | 13.88 | 14.18 | 368525 | 51749.55 | 3.35% |
| 2025-12-25 | 13.79 | 14.14 | 0.30 | 2.17% | 13.63 | 14.15 | 409469 | 57014.84 | 3.73% |
| 2025-12-24 | 13.93 | 13.84 | -0.09 | -0.65% | 13.72 | 13.94 | 298332 | 41275.88 | 2.71% |
| 2025-12-23 | 13.81 | 13.93 | 0.13 | 0.94% | 13.62 | 13.99 | 326510 | 45307.68 | 2.97% |
| 2025-12-22 | 13.66 | 13.80 | 0.17 | 1.25% | 13.51 | 13.87 | 324464 | 44513.38 | 2.95% |
| 2025-12-19 | 13.26 | 13.63 | 0.57 | 4.36% | 13.25 | 13.80 | 516084 | 70036.41 | 4.70% |
| 2025-12-18 | 13.12 | 13.06 | -0.26 | -1.95% | 13.01 | 13.48 | 291020 | 38454.70 | 2.65% |
| 2025-12-17 | 13.05 | 13.32 | 0.27 | 2.07% | 12.92 | 13.36 | 294704 | 38711.85 | 2.68% |
| 2025-12-16 | 13.62 | 13.05 | -0.76 | -5.50% | 13.03 | 13.65 | 458691 | 60626.82 | 4.17% |
| 2025-12-15 | 14.11 | 13.81 | -0.44 | -3.09% | 13.80 | 14.22 | 442173 | 61753.12 | 4.02% |
| 2025-12-12 | 14.78 | 14.25 | -0.40 | -2.73% | 14.11 | 14.79 | 623049 | 88984.23 | 5.67% |
| 2025-12-11 | 14.24 | 14.65 | 0.41 | 2.88% | 14.10 | 14.78 | 825570 | 119879.32 | 7.51% |
| 2025-12-10 | 14.05 | 14.24 | 0.10 | 0.71% | 14.03 | 14.28 | 429334 | 60805.89 | 3.91% |
| 2025-12-09 | 14.26 | 14.14 | -0.40 | -2.75% | 14.09 | 14.32 | 606614 | 86022.39 | 5.52% |
| 2025-12-08 | 14.04 | 14.54 | 0.50 | 3.56% | 13.88 | 15.05 | 1383319 | 199034.72 | 12.59% |
| 2025-12-05 | 12.77 | 14.04 | 1.28 | 10.03% | 12.77 | 14.04 | 610818 | 83139.94 | 5.56% |
| 2025-12-04 | 13.10 | 12.76 | -0.49 | -3.70% | 12.70 | 13.20 | 320751 | 41183.64 | 2.92% |
| 2025-12-03 | 13.55 | 13.25 | 0.07 | 0.53% | 13.23 | 13.78 | 430313 | 57805.91 | 3.92% |
| 2025-12-02 | 13.30 | 13.18 | -0.17 | -1.27% | 12.96 | 13.30 | 201084 | 26305.67 | 1.83% |
| 2025-12-01 | 13.20 | 13.35 | 0.25 | 1.91% | 13.15 | 13.37 | 225811 | 30086.56 | 2.05% |
| 2025-11-28 | 13.07 | 13.10 | 0.13 | 1.00% | 12.84 | 13.11 | 131203 | 17058.23 | 1.19% |
| 2025-11-27 | 13.10 | 12.97 | -0.03 | -0.23% | 12.95 | 13.18 | 125954 | 16455.01 | 1.15% |
| 2025-11-26 | 13.09 | 13.00 | -0.12 | -0.91% | 12.97 | 13.19 | 146223 | 19125.04 | 1.33% |
| 2025-11-25 | 12.94 | 13.12 | 0.22 | 1.71% | 12.91 | 13.30 | 190046 | 24975.31 | 1.73% |
| 2025-11-24 | 12.63 | 12.90 | 0.34 | 2.71% | 12.58 | 13.00 | 233017 | 29840.92 | 2.12% |
| 2025-11-21 | 12.92 | 12.56 | -0.55 | -4.20% | 12.54 | 13.00 | 262117 | 33330.71 | 2.47% |
| 2025-11-20 | 13.01 | 13.11 | 0.09 | 0.69% | 13.00 | 13.29 | 192075 | 25285.56 | 1.81% |
| 2025-11-19 | 13.14 | 13.02 | -0.11 | -0.84% | 12.87 | 13.26 | 205596 | 26789.51 | 1.93% |
| 2025-11-18 | 13.30 | 13.13 | -0.23 | -1.72% | 13.05 | 13.42 | 184304 | 24277.86 | 1.73% |
| 2025-11-17 | 13.25 | 13.36 | 0.06 | 0.45% | 13.24 | 13.50 | 136455 | 18226.28 | 1.28% |
| 2025-11-14 | 13.35 | 13.30 | -0.19 | -1.41% | 13.27 | 13.49 | 167637 | 22409.80 | 1.58% |
| 2025-11-13 | 13.21 | 13.49 | 0.33 | 2.51% | 13.14 | 13.65 | 274752 | 36879.76 | 2.58% |
| 2025-11-12 | 13.43 | 13.16 | -0.28 | -2.08% | 13.04 | 13.43 | 267570 | 35319.19 | 2.52% |
| 2025-11-11 | 13.66 | 13.44 | -0.23 | -1.68% | 13.43 | 13.72 | 224363 | 30388.51 | 2.11% |
| 2025-11-10 | 13.90 | 13.67 | -0.06 | -0.44% | 13.62 | 13.90 | 179593 | 24602.30 | 1.69% |
| 2025-11-07 | 13.79 | 13.73 | -0.05 | -0.36% | 13.64 | 13.94 | 187967 | 25917.04 | 1.77% |
| 2025-11-06 | 13.60 | 13.78 | 0.08 | 0.58% | 13.60 | 13.80 | 179702 | 24706.29 | 1.69% |
| 2025-11-05 | 13.56 | 13.70 | -0.07 | -0.51% | 13.50 | 13.76 | 195303 | 26621.92 | 1.84% |
| 2025-11-04 | 14.04 | 13.77 | -0.26 | -1.85% | 13.71 | 14.11 | 243429 | 33771.39 | 2.29% |
| 2025-11-03 | 14.20 | 14.03 | -0.24 | -1.68% | 13.84 | 14.21 | 298650 | 41691.81 | 2.81% |
| 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% |
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。
