| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-07-03 | 10.74 | 10.94 | 0.15 | 1.39% | 10.66 | 11.02 | 991702 | 107250.76 | 9.33% |
| 2025-07-02 | 11.00 | 10.79 | -0.46 | -4.09% | 10.69 | 11.22 | 1287085 | 140198.59 | 12.11% |
| 2025-07-01 | 10.86 | 11.25 | 0.39 | 3.59% | 10.76 | 11.35 | 2019368 | 224046.95 | 19.00% |
| 2025-06-30 | 10.19 | 10.86 | 0.99 | 10.03% | 10.10 | 10.86 | 1702268 | 177486.05 | 16.01% |
| 2025-06-27 | 9.78 | 9.87 | 0.20 | 2.07% | 9.70 | 10.06 | 1205598 | 119498.73 | 11.34% |
| 2025-06-26 | 9.80 | 9.67 | -0.19 | -1.93% | 9.60 | 9.89 | 729826 | 71107.80 | 6.87% |
| 2025-06-25 | 9.80 | 9.86 | 0.02 | 0.20% | 9.77 | 9.95 | 852527 | 83996.89 | 8.02% |
| 2025-06-24 | 9.72 | 9.84 | 0.12 | 1.23% | 9.66 | 9.89 | 974788 | 95452.57 | 9.17% |
| 2025-06-23 | 9.35 | 9.72 | 0.15 | 1.57% | 9.35 | 9.76 | 877910 | 84634.80 | 8.26% |
| 2025-06-20 | 9.82 | 9.57 | -0.15 | -1.54% | 9.53 | 9.88 | 1005074 | 97202.76 | 9.45% |
| 2025-06-19 | 10.30 | 9.72 | -0.91 | -8.56% | 9.66 | 10.44 | 1887645 | 188376.72 | 17.76% |
| 2025-06-18 | 11.46 | 10.63 | -1.18 | -9.99% | 10.63 | 11.69 | 2242643 | 244365.48 | 21.10% |
| 2025-06-17 | 11.30 | 11.81 | 0.21 | 1.81% | 11.24 | 12.66 | 2869679 | 350639.78 | 26.99% |
| 2025-06-16 | 10.61 | 11.60 | 0.45 | 4.04% | 10.28 | 11.90 | 2671538 | 298609.41 | 25.13% |
| 2025-06-13 | 11.63 | 11.15 | 0.58 | 5.49% | 10.70 | 11.63 | 3035258 | 340765.47 | 28.55% |
| 2025-06-12 | 9.94 | 10.57 | 0.96 | 9.99% | 9.81 | 10.57 | 1982245 | 202799.95 | 18.65% |
| 2025-06-11 | 8.76 | 9.61 | 0.87 | 9.95% | 8.68 | 9.61 | 1529107 | 144695.25 | 14.38% |
| 2025-06-10 | 8.68 | 8.74 | 0.10 | 1.16% | 8.57 | 8.84 | 697315 | 60730.09 | 6.56% |
| 2025-06-09 | 8.45 | 8.64 | 0.34 | 4.10% | 8.36 | 8.88 | 551272 | 47371.39 | 5.19% |
| 2025-06-06 | 8.39 | 8.30 | -0.08 | -0.95% | 8.25 | 8.49 | 309926 | 25893.17 | 2.92% |
| 2025-06-05 | 8.04 | 8.38 | 0.34 | 4.23% | 8.00 | 8.63 | 532297 | 44513.74 | 5.01% |
| 2025-06-04 | 7.83 | 8.04 | 0.18 | 2.29% | 7.83 | 8.10 | 212498 | 17029.67 | 2.00% |
| 2025-06-03 | 7.81 | 7.86 | 0.04 | 0.51% | 7.80 | 7.90 | 116204 | 9119.27 | 1.09% |
| 2025-05-30 | 7.90 | 7.82 | -0.12 | -1.51% | 7.77 | 7.94 | 130938 | 10231.23 | 1.23% |
| 2025-05-29 | 7.85 | 7.94 | 0.09 | 1.15% | 7.83 | 7.99 | 114552 | 9087.78 | 1.08% |
| 2025-05-28 | 7.99 | 7.85 | -0.12 | -1.51% | 7.83 | 7.99 | 117655 | 9282.92 | 1.11% |
| 2025-05-27 | 8.06 | 7.97 | -0.05 | -0.62% | 7.88 | 8.06 | 130671 | 10366.01 | 1.23% |
| 2025-05-26 | 7.96 | 8.02 | 0.06 | 0.75% | 7.92 | 8.06 | 106576 | 8536.03 | 1.00% |
| 2025-05-23 | 8.03 | 7.96 | -0.06 | -0.75% | 7.94 | 8.14 | 158482 | 12748.58 | 1.49% |
| 2025-05-22 | 8.15 | 8.02 | -0.13 | -1.60% | 7.99 | 8.17 | 174830 | 14105.15 | 1.64% |
| 2025-05-21 | 8.33 | 8.15 | -0.12 | -1.45% | 8.15 | 8.35 | 156962 | 12866.78 | 1.48% |
| 2025-05-20 | 8.18 | 8.27 | 0.11 | 1.35% | 8.15 | 8.30 | 192490 | 15844.98 | 1.81% |
| 2025-05-19 | 8.35 | 8.16 | -0.15 | -1.81% | 8.05 | 8.36 | 263994 | 21463.55 | 2.48% |
| 2025-05-16 | 8.30 | 8.31 | -0.03 | -0.36% | 8.28 | 8.50 | 304101 | 25508.00 | 2.86% |
| 2025-05-15 | 8.40 | 8.34 | -0.03 | -0.36% | 8.29 | 8.48 | 271954 | 22775.07 | 2.56% |
| 2025-05-14 | 8.31 | 8.37 | 0.06 | 0.72% | 8.25 | 8.50 | 321691 | 26969.07 | 3.03% |
| 2025-05-13 | 8.60 | 8.31 | -0.14 | -1.66% | 8.26 | 8.67 | 381592 | 31955.84 | 3.59% |
| 2025-05-12 | 8.19 | 8.45 | 0.37 | 4.58% | 8.13 | 8.45 | 444119 | 37057.14 | 4.18% |
| 2025-05-09 | 8.07 | 8.08 | 0.01 | 0.12% | 8.01 | 8.14 | 226446 | 18285.27 | 2.13% |
| 2025-05-08 | 8.12 | 8.07 | -0.02 | -0.25% | 8.02 | 8.15 | 248542 | 20056.39 | 2.34% |
| 2025-05-07 | 8.18 | 8.09 | 0.01 | 0.12% | 8.00 | 8.20 | 438554 | 35507.60 | 4.13% |
| 2025-05-06 | 7.60 | 8.08 | 0.62 | 8.31% | 7.60 | 8.10 | 522733 | 41459.02 | 4.92% |
| 2025-04-30 | 7.46 | 7.46 | 0.14 | 1.91% | 7.44 | 7.54 | 253444 | 18954.35 | 2.38% |
| 2025-04-29 | 7.17 | 7.32 | 0.13 | 1.81% | 7.15 | 7.32 | 139010 | 10113.79 | 1.31% |
| 2025-04-28 | 7.32 | 7.19 | -0.14 | -1.91% | 7.18 | 7.33 | 130176 | 9411.48 | 1.22% |
| 2025-04-25 | 7.30 | 7.33 | 0.03 | 0.41% | 7.25 | 7.36 | 146604 | 10729.50 | 1.38% |
| 2025-04-24 | 7.47 | 7.30 | -0.09 | -1.22% | 7.26 | 7.50 | 208728 | 15345.57 | 1.96% |
| 2025-04-23 | 7.16 | 7.39 | 0.26 | 3.65% | 7.15 | 7.52 | 305378 | 22439.83 | 2.87% |
| 2025-04-22 | 7.17 | 7.13 | -0.07 | -0.97% | 7.07 | 7.17 | 135011 | 9606.60 | 1.27% |
| 2025-04-21 | 7.15 | 7.20 | 0.07 | 0.98% | 7.06 | 7.20 | 130843 | 9359.59 | 1.23% |
| 2025-04-18 | 7.15 | 7.13 | -0.07 | -0.97% | 7.05 | 7.19 | 111950 | 7945.91 | 1.05% |
| 2025-04-17 | 7.16 | 7.20 | -0.02 | -0.28% | 7.13 | 7.24 | 121012 | 8708.37 | 1.14% |
| 2025-04-16 | 7.39 | 7.22 | -0.17 | -2.30% | 7.10 | 7.39 | 154916 | 11159.85 | 1.46% |
| 2025-04-15 | 7.53 | 7.39 | -0.14 | -1.86% | 7.35 | 7.58 | 132440 | 9821.71 | 1.25% |
| 2025-04-14 | 7.54 | 7.53 | 0.08 | 1.07% | 7.51 | 7.65 | 151690 | 11482.81 | 1.43% |
| 2025-04-11 | 7.42 | 7.45 | -0.03 | -0.40% | 7.36 | 7.52 | 165370 | 12311.18 | 1.56% |
| 2025-04-10 | 7.54 | 7.48 | 0.00 | 0.00% | 7.47 | 7.71 | 275192 | 20845.19 | 2.59% |
| 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% |
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。
