| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 7.36 | 7.48 | -0.08 | -1.06% | 6.98 | 7.51 | 311454 | 22653.70 | 2.93% |
| 2025-04-08 | 7.31 | 7.56 | 0.21 | 2.86% | 7.07 | 7.63 | 348393 | 25575.89 | 3.28% |
| 2025-04-07 | 7.68 | 7.35 | -0.82 | -10.04% | 7.35 | 7.83 | 228370 | 17193.04 | 2.15% |
| 2025-04-03 | 8.12 | 8.17 | -0.03 | -0.37% | 8.08 | 8.22 | 124779 | 10164.88 | 1.17% |
| 2025-04-02 | 8.11 | 8.20 | 0.06 | 0.74% | 8.10 | 8.30 | 100586 | 8268.67 | 0.95% |
| 2025-04-01 | 8.20 | 8.14 | 0.00 | 0.00% | 8.10 | 8.23 | 95929 | 7821.88 | 0.90% |
| 2025-03-31 | 8.23 | 8.14 | -0.10 | -1.21% | 8.00 | 8.23 | 140860 | 11418.11 | 1.33% |
| 2025-03-28 | 8.38 | 8.24 | -0.17 | -2.02% | 8.18 | 8.44 | 167741 | 13863.88 | 1.58% |
| 2025-03-27 | 8.59 | 8.41 | -0.16 | -1.87% | 8.38 | 8.60 | 168308 | 14225.75 | 1.58% |
| 2025-03-26 | 8.28 | 8.57 | 0.26 | 3.13% | 8.27 | 8.66 | 285376 | 24372.21 | 2.68% |
| 2025-03-25 | 8.37 | 8.31 | -0.06 | -0.72% | 8.26 | 8.49 | 127353 | 10637.51 | 1.20% |
| 2025-03-24 | 8.39 | 8.37 | -0.02 | -0.24% | 8.17 | 8.43 | 195202 | 16217.30 | 1.84% |
| 2025-03-21 | 8.70 | 8.39 | -0.34 | -3.89% | 8.34 | 8.71 | 285998 | 24247.42 | 2.69% |
| 2025-03-20 | 8.92 | 8.73 | -0.15 | -1.69% | 8.70 | 8.95 | 280528 | 24745.91 | 2.64% |
| 2025-03-19 | 8.75 | 8.88 | 0.14 | 1.60% | 8.73 | 8.96 | 353399 | 31311.63 | 3.32% |
| 2025-03-18 | 8.78 | 8.74 | -0.01 | -0.11% | 8.71 | 8.87 | 161428 | 14167.31 | 1.52% |
| 2025-03-17 | 8.75 | 8.75 | -0.01 | -0.11% | 8.67 | 8.79 | 177049 | 15458.49 | 1.67% |
| 2025-03-14 | 8.70 | 8.76 | 0.09 | 1.04% | 8.56 | 8.79 | 217302 | 18893.68 | 2.04% |
| 2025-03-13 | 8.99 | 8.67 | -0.32 | -3.56% | 8.57 | 8.99 | 332933 | 29048.78 | 3.13% |
| 2025-03-12 | 8.98 | 8.99 | 0.02 | 0.22% | 8.90 | 9.06 | 332096 | 29816.10 | 3.12% |
| 2025-03-11 | 8.80 | 8.97 | 0.05 | 0.56% | 8.78 | 9.01 | 267440 | 23837.10 | 2.52% |
| 2025-03-10 | 9.10 | 8.92 | -0.16 | -1.76% | 8.82 | 9.13 | 332634 | 29605.35 | 3.13% |
| 2025-03-07 | 8.99 | 9.08 | 0.06 | 0.67% | 8.95 | 9.30 | 549692 | 50085.70 | 5.17% |
| 2025-03-06 | 9.04 | 9.02 | 0.00 | 0.00% | 8.90 | 9.08 | 418806 | 37636.23 | 3.94% |
| 2025-03-05 | 9.04 | 9.02 | 0.02 | 0.22% | 8.78 | 9.11 | 366251 | 32718.31 | 3.45% |
| 2025-03-04 | 8.72 | 9.00 | 0.18 | 2.04% | 8.68 | 9.17 | 451710 | 40524.59 | 4.25% |
| 2025-03-03 | 8.95 | 8.82 | 0.05 | 0.57% | 8.75 | 9.18 | 484363 | 43462.87 | 4.56% |
| 2025-02-28 | 8.89 | 8.77 | -0.14 | -1.57% | 8.70 | 8.99 | 396827 | 35045.97 | 3.73% |
| 2025-02-27 | 9.13 | 8.91 | -0.06 | -0.67% | 8.80 | 9.21 | 402974 | 36153.45 | 3.79% |
| 2025-02-26 | 8.81 | 8.97 | 0.13 | 1.47% | 8.81 | 9.09 | 455325 | 40843.81 | 4.28% |
| 2025-02-25 | 8.91 | 8.84 | -0.24 | -2.64% | 8.72 | 8.97 | 441384 | 38974.28 | 4.15% |
| 2025-02-24 | 9.21 | 9.08 | -0.13 | -1.41% | 9.00 | 9.28 | 602821 | 54971.94 | 5.67% |
| 2025-02-21 | 8.71 | 9.21 | 0.44 | 5.02% | 8.68 | 9.50 | 849854 | 78281.66 | 7.99% |
| 2025-02-20 | 8.54 | 8.77 | 0.39 | 4.65% | 8.54 | 8.90 | 755657 | 65773.62 | 7.11% |
| 2025-02-19 | 8.08 | 8.38 | 0.26 | 3.20% | 8.08 | 8.41 | 493573 | 41006.72 | 4.64% |
| 2025-02-18 | 8.17 | 8.12 | -0.04 | -0.49% | 8.07 | 8.35 | 314012 | 25694.89 | 2.95% |
| 2025-02-17 | 8.18 | 8.16 | 0.04 | 0.49% | 8.09 | 8.23 | 236762 | 19298.87 | 2.23% |
| 2025-02-14 | 8.17 | 8.12 | -0.03 | -0.37% | 8.07 | 8.28 | 183674 | 14981.95 | 1.73% |
| 2025-02-13 | 8.40 | 8.15 | -0.26 | -3.09% | 8.13 | 8.45 | 289165 | 23806.74 | 2.72% |
| 2025-02-12 | 8.41 | 8.41 | -0.05 | -0.59% | 8.34 | 8.52 | 293411 | 24681.43 | 2.76% |
| 2025-02-11 | 8.49 | 8.46 | -0.04 | -0.47% | 8.38 | 8.69 | 305472 | 25948.26 | 2.87% |
| 2025-02-10 | 8.59 | 8.50 | -0.12 | -1.39% | 8.33 | 8.66 | 412047 | 34907.39 | 3.88% |
| 2025-02-07 | 8.50 | 8.62 | 0.10 | 1.17% | 8.39 | 8.86 | 789708 | 68217.64 | 7.43% |
| 2025-02-06 | 7.80 | 8.52 | 0.64 | 8.12% | 7.80 | 8.66 | 808192 | 67023.01 | 7.60% |
| 2025-02-05 | 7.76 | 7.88 | 0.29 | 3.82% | 7.69 | 8.06 | 320880 | 25296.24 | 3.02% |
| 2025-01-27 | 7.71 | 7.59 | -0.06 | -0.78% | 7.56 | 7.82 | 148640 | 11402.33 | 1.40% |
| 2025-01-24 | 7.43 | 7.65 | 0.21 | 2.82% | 7.41 | 7.66 | 146364 | 11036.35 | 1.38% |
| 2025-01-23 | 7.48 | 7.44 | -0.02 | -0.27% | 7.43 | 7.68 | 161421 | 12218.51 | 1.52% |
| 2025-01-22 | 7.52 | 7.46 | -0.10 | -1.32% | 7.38 | 7.55 | 134805 | 10043.23 | 1.27% |
| 2025-01-21 | 7.70 | 7.56 | -0.17 | -2.20% | 7.48 | 7.76 | 176823 | 13370.36 | 1.66% |
| 2025-01-20 | 7.84 | 7.73 | -0.08 | -1.02% | 7.70 | 7.88 | 180328 | 14037.91 | 1.70% |
| 2025-01-17 | 7.73 | 7.81 | -0.03 | -0.38% | 7.73 | 7.89 | 175140 | 13684.08 | 1.65% |
| 2025-01-16 | 7.90 | 7.84 | 0.03 | 0.38% | 7.79 | 8.04 | 297210 | 23473.68 | 2.80% |
| 2025-01-15 | 7.85 | 7.81 | -0.04 | -0.51% | 7.69 | 7.93 | 278629 | 21722.15 | 2.62% |
| 2025-01-14 | 7.40 | 7.85 | 0.42 | 5.65% | 7.36 | 7.85 | 375910 | 28879.06 | 3.54% |
| 2025-01-13 | 7.47 | 7.43 | -0.05 | -0.67% | 7.26 | 7.54 | 319466 | 23663.94 | 3.01% |
| 2025-01-10 | 7.18 | 7.48 | 0.29 | 4.03% | 7.12 | 7.58 | 349453 | 25998.23 | 3.29% |
| 2025-01-09 | 7.10 | 7.19 | 0.02 | 0.28% | 7.10 | 7.31 | 115273 | 8324.03 | 1.08% |
| 2025-01-08 | 7.31 | 7.17 | -0.14 | -1.92% | 6.93 | 7.31 | 175583 | 12456.47 | 1.65% |
| 2025-01-07 | 7.05 | 7.31 | 0.23 | 3.25% | 7.05 | 7.33 | 137055 | 9916.91 | 1.29% |
| 2025-01-06 | 6.93 | 7.08 | 0.06 | 0.85% | 6.88 | 7.24 | 121774 | 8606.31 | 1.15% |
| 2025-01-03 | 7.17 | 7.02 | -0.12 | -1.68% | 6.96 | 7.43 | 180919 | 12974.07 | 1.70% |
| 2025-01-02 | 7.35 | 7.14 | -0.22 | -2.99% | 7.00 | 7.45 | 155599 | 11314.91 | 1.46% |
| 2024-12-31 | 7.47 | 7.36 | -0.11 | -1.47% | 7.35 | 7.52 | 155058 | 11534.82 | 1.46% |
| 2024-12-30 | 7.46 | 7.47 | -0.02 | -0.27% | 7.29 | 7.53 | 113055 | 8400.98 | 1.06% |
| 2024-12-27 | 7.49 | 7.49 | 0.01 | 0.13% | 7.39 | 7.60 | 101526 | 7639.41 | 0.95% |
| 2024-12-26 | 7.27 | 7.48 | 0.18 | 2.47% | 7.26 | 7.53 | 120367 | 8961.10 | 1.13% |
| 2024-12-25 | 7.40 | 7.30 | -0.12 | -1.62% | 7.18 | 7.43 | 122338 | 8909.06 | 1.15% |
| 2024-12-24 | 7.43 | 7.42 | 0.00 | 0.00% | 7.35 | 7.50 | 91519 | 6791.31 | 0.86% |
| 2024-12-23 | 7.70 | 7.42 | -0.31 | -4.01% | 7.38 | 7.76 | 155854 | 11690.18 | 1.46% |
| 2024-12-20 | 7.54 | 7.73 | 0.18 | 2.38% | 7.48 | 7.75 | 178785 | 13657.89 | 1.68% |
| 2024-12-19 | 7.53 | 7.55 | -0.04 | -0.53% | 7.42 | 7.60 | 116822 | 8762.00 | 1.10% |
| 2024-12-18 | 7.58 | 7.59 | -0.03 | -0.39% | 7.55 | 7.73 | 146666 | 11193.75 | 1.38% |
| 2024-12-17 | 7.88 | 7.62 | -0.30 | -3.79% | 7.58 | 7.90 | 250519 | 19248.58 | 2.35% |
| 2024-12-16 | 7.72 | 7.92 | 0.21 | 2.72% | 7.66 | 8.08 | 346471 | 27327.67 | 3.26% |
| 2024-12-13 | 7.95 | 7.71 | -0.29 | -3.63% | 7.71 | 7.95 | 234936 | 18306.83 | 2.21% |
| 2024-12-12 | 8.06 | 8.00 | -0.04 | -0.50% | 7.88 | 8.12 | 251474 | 20073.82 | 2.36% |
| 2024-12-11 | 7.89 | 8.04 | 0.15 | 1.90% | 7.84 | 8.20 | 428162 | 34688.28 | 4.02% |
| 2024-12-10 | 7.82 | 7.89 | 0.23 | 3.00% | 7.74 | 7.99 | 458708 | 36165.28 | 4.31% |
| 2024-12-09 | 7.66 | 7.66 | -0.04 | -0.52% | 7.57 | 7.77 | 181345 | 13896.37 | 1.70% |
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。
