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