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