| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 12.07 | 12.24 | 0.17 | 1.41% | 11.95 | 12.24 | 174096 | 21103.29 | 0.46% |
| 2025-12-12 | 12.12 | 12.07 | -0.05 | -0.41% | 12.01 | 12.13 | 328765 | 39684.98 | 0.86% |
| 2025-12-11 | 12.21 | 12.12 | -0.07 | -0.57% | 12.05 | 12.30 | 231426 | 28132.12 | 0.61% |
| 2025-12-10 | 12.19 | 12.19 | -0.01 | -0.08% | 12.12 | 12.23 | 110617 | 13463.22 | 0.29% |
| 2025-12-09 | 12.36 | 12.20 | -0.15 | -1.21% | 12.15 | 12.39 | 125948 | 15408.76 | 0.33% |
| 2025-12-08 | 12.45 | 12.35 | -0.10 | -0.80% | 12.31 | 12.48 | 111263 | 13735.81 | 0.29% |
| 2025-12-05 | 12.62 | 12.45 | -0.16 | -1.27% | 12.40 | 12.62 | 125291 | 15629.77 | 0.33% |
| 2025-12-04 | 12.76 | 12.61 | -0.12 | -0.94% | 12.59 | 12.76 | 99073 | 12517.92 | 0.26% |
| 2025-12-03 | 12.66 | 12.73 | 0.08 | 0.63% | 12.59 | 12.78 | 134996 | 17145.74 | 0.36% |
| 2025-12-02 | 12.64 | 12.65 | 0.00 | 0.00% | 12.52 | 12.75 | 194860 | 24610.71 | 0.51% |
| 2025-12-01 | 13.00 | 12.65 | -0.38 | -2.92% | 12.51 | 13.05 | 262437 | 33276.09 | 0.69% |
| 2025-11-28 | 13.17 | 13.03 | -0.14 | -1.06% | 13.02 | 13.22 | 70204 | 9175.04 | 0.18% |
| 2025-11-27 | 13.05 | 13.17 | 0.12 | 0.92% | 13.05 | 13.23 | 74715 | 9817.19 | 0.20% |
| 2025-11-26 | 13.19 | 13.05 | -0.12 | -0.91% | 12.95 | 13.27 | 109548 | 14348.70 | 0.29% |
| 2025-11-25 | 13.27 | 13.17 | -0.10 | -0.75% | 13.15 | 13.33 | 79201 | 10453.79 | 0.21% |
| 2025-11-24 | 13.29 | 13.27 | -0.02 | -0.15% | 13.17 | 13.44 | 67828 | 9002.72 | 0.18% |
| 2025-11-21 | 13.34 | 13.29 | -0.07 | -0.52% | 13.26 | 13.53 | 87717 | 11760.05 | 0.23% |
| 2025-11-20 | 13.41 | 13.36 | -0.06 | -0.45% | 13.29 | 13.45 | 62757 | 8386.40 | 0.17% |
| 2025-11-19 | 13.42 | 13.42 | -0.04 | -0.30% | 13.41 | 13.53 | 50468 | 6788.10 | 0.13% |
| 2025-11-18 | 13.52 | 13.46 | -0.05 | -0.37% | 13.42 | 13.58 | 47473 | 6403.12 | 0.12% |
| 2025-11-17 | 13.56 | 13.51 | -0.05 | -0.37% | 13.39 | 13.59 | 88489 | 11913.23 | 0.23% |
| 2025-11-14 | 13.72 | 13.56 | -0.07 | -0.51% | 13.56 | 13.74 | 50545 | 6895.87 | 0.13% |
| 2025-11-13 | 13.83 | 13.63 | -0.18 | -1.30% | 13.58 | 13.91 | 89912 | 12302.26 | 0.24% |
| 2025-11-12 | 13.99 | 13.81 | 0.00 | 0.00% | 13.81 | 14.28 | 95820 | 13345.27 | 0.25% |
| 2025-11-11 | 13.86 | 13.81 | -0.09 | -0.65% | 13.78 | 13.87 | 49351 | 6823.03 | 0.13% |
| 2025-11-10 | 13.83 | 13.90 | 0.13 | 0.94% | 13.68 | 13.91 | 72482 | 10027.96 | 0.19% |
| 2025-11-07 | 13.86 | 13.77 | -0.09 | -0.65% | 13.77 | 13.94 | 53854 | 7459.96 | 0.14% |
| 2025-11-06 | 13.91 | 13.86 | -0.04 | -0.29% | 13.78 | 13.91 | 68847 | 9530.25 | 0.18% |
| 2025-11-05 | 13.82 | 13.90 | 0.04 | 0.29% | 13.70 | 13.96 | 106425 | 14762.84 | 0.28% |
| 2025-11-04 | 13.69 | 13.86 | 0.21 | 1.54% | 13.57 | 13.88 | 104493 | 14417.95 | 0.27% |
| 2025-11-03 | 13.74 | 13.65 | -0.08 | -0.58% | 13.61 | 13.77 | 77744 | 10630.24 | 0.20% |
| 2025-10-31 | 13.80 | 13.73 | -0.05 | -0.36% | 13.54 | 13.81 | 91220 | 12469.37 | 0.24% |
| 2025-10-30 | 13.75 | 13.78 | 0.10 | 0.73% | 13.65 | 13.82 | 75836 | 10439.09 | 0.20% |
| 2025-10-29 | 13.70 | 13.68 | -0.04 | -0.29% | 13.58 | 13.83 | 82394 | 11306.19 | 0.22% |
| 2025-10-28 | 13.56 | 13.72 | 0.17 | 1.25% | 13.50 | 13.76 | 108494 | 14821.57 | 0.29% |
| 2025-10-27 | 13.43 | 13.55 | 0.12 | 0.89% | 13.33 | 13.58 | 116051 | 15657.63 | 0.31% |
| 2025-10-24 | 13.43 | 13.43 | 0.00 | 0.00% | 13.32 | 13.51 | 84314 | 11305.76 | 0.22% |
| 2025-10-23 | 13.47 | 13.43 | -0.04 | -0.30% | 13.43 | 13.60 | 71191 | 9629.98 | 0.19% |
| 2025-10-22 | 13.33 | 13.47 | 0.13 | 0.97% | 13.33 | 13.51 | 71134 | 9559.19 | 0.19% |
| 2025-10-21 | 13.47 | 13.34 | -0.15 | -1.11% | 13.33 | 13.54 | 75712 | 10143.84 | 0.20% |
| 2025-10-20 | 13.46 | 13.49 | 0.04 | 0.30% | 13.23 | 13.57 | 117521 | 15735.48 | 0.31% |
| 2025-10-17 | 13.35 | 13.45 | 0.11 | 0.82% | 13.29 | 13.61 | 116717 | 15724.25 | 0.31% |
| 2025-10-16 | 13.20 | 13.34 | 0.10 | 0.76% | 13.20 | 13.38 | 76110 | 10135.60 | 0.20% |
| 2025-10-15 | 13.39 | 13.24 | -0.17 | -1.27% | 13.21 | 13.50 | 106324 | 14145.60 | 0.28% |
| 2025-10-14 | 13.01 | 13.41 | 0.38 | 2.92% | 12.91 | 13.41 | 151074 | 19946.00 | 0.40% |
| 2025-10-13 | 12.93 | 13.03 | 0.11 | 0.85% | 12.71 | 13.04 | 115110 | 14829.43 | 0.30% |
| 2025-10-10 | 12.50 | 12.92 | 0.40 | 3.19% | 12.49 | 12.94 | 142342 | 18175.26 | 0.37% |
| 2025-10-09 | 12.56 | 12.52 | -0.04 | -0.32% | 12.39 | 12.56 | 104993 | 13068.97 | 0.28% |
| 2025-09-30 | 12.66 | 12.56 | -0.11 | -0.87% | 12.56 | 12.66 | 62653 | 7893.95 | 0.16% |
| 2025-09-29 | 12.76 | 12.67 | -0.09 | -0.71% | 12.58 | 12.76 | 82681 | 10456.29 | 0.22% |
| 2025-09-26 | 12.68 | 12.76 | 0.08 | 0.63% | 12.58 | 12.77 | 86951 | 11019.54 | 0.23% |
| 2025-09-25 | 12.75 | 12.68 | -0.11 | -0.86% | 12.50 | 12.75 | 101251 | 12791.78 | 0.27% |
| 2025-09-24 | 12.83 | 12.79 | -0.03 | -0.23% | 12.75 | 13.00 | 132876 | 17087.84 | 0.35% |
| 2025-09-23 | 12.49 | 12.82 | 0.32 | 2.56% | 12.43 | 12.84 | 165775 | 21045.15 | 0.44% |
| 2025-09-22 | 12.58 | 12.50 | -0.08 | -0.64% | 12.46 | 12.60 | 70973 | 8884.46 | 0.19% |
| 2025-09-19 | 12.56 | 12.58 | 0.02 | 0.16% | 12.40 | 12.63 | 113501 | 14185.23 | 0.30% |
| 2025-09-18 | 12.71 | 12.56 | -0.18 | -1.41% | 12.53 | 12.72 | 113167 | 14250.51 | 0.30% |
| 2025-09-17 | 12.83 | 12.74 | -0.11 | -0.86% | 12.72 | 12.85 | 72000 | 9196.21 | 0.19% |
| 2025-09-16 | 12.91 | 12.85 | -0.06 | -0.46% | 12.81 | 12.98 | 94300 | 12158.24 | 0.25% |
| 2025-09-15 | 13.00 | 12.91 | -0.09 | -0.69% | 12.88 | 13.01 | 86312 | 11145.18 | 0.23% |
| 2025-09-12 | 13.15 | 13.00 | -0.14 | -1.07% | 12.98 | 13.23 | 139161 | 18186.32 | 0.37% |
| 2025-09-11 | 13.18 | 13.14 | -0.04 | -0.30% | 12.99 | 13.19 | 146042 | 19085.25 | 0.38% |
| 2025-09-10 | 13.23 | 13.18 | -0.05 | -0.38% | 13.13 | 13.27 | 81611 | 10784.18 | 0.21% |
| 2025-09-09 | 13.30 | 13.23 | -0.07 | -0.53% | 13.18 | 13.30 | 67712 | 8953.70 | 0.18% |
| 2025-09-08 | 13.28 | 13.30 | 0.01 | 0.08% | 13.24 | 13.35 | 58631 | 7791.62 | 0.15% |
| 2025-09-05 | 13.39 | 13.29 | -0.13 | -0.97% | 13.24 | 13.40 | 64300 | 8544.71 | 0.17% |
| 2025-09-04 | 13.33 | 13.42 | 0.06 | 0.45% | 13.17 | 13.44 | 91279 | 12147.03 | 0.24% |
| 2025-09-03 | 13.49 | 13.36 | -0.08 | -0.60% | 13.27 | 13.51 | 93316 | 12451.48 | 0.25% |
| 2025-09-02 | 13.54 | 13.44 | -0.08 | -0.59% | 13.43 | 13.58 | 79376 | 10708.06 | 0.21% |
| 2025-09-01 | 13.41 | 13.52 | 0.11 | 0.82% | 13.30 | 13.55 | 97112 | 13064.83 | 0.26% |
| 2025-08-29 | 13.40 | 13.41 | -0.12 | -0.89% | 13.38 | 13.56 | 97744 | 13148.31 | 0.26% |
| 2025-08-28 | 13.72 | 13.53 | -0.21 | -1.53% | 13.38 | 13.72 | 121833 | 16500.62 | 0.32% |
| 2025-08-27 | 13.88 | 13.74 | -0.15 | -1.08% | 13.70 | 13.89 | 98945 | 13621.22 | 0.26% |
| 2025-08-26 | 13.94 | 13.89 | -0.05 | -0.36% | 13.87 | 13.97 | 100812 | 14030.36 | 0.27% |
| 2025-08-25 | 13.87 | 13.94 | 0.08 | 0.58% | 13.86 | 13.94 | 95910 | 13336.47 | 0.25% |
| 2025-08-22 | 13.93 | 13.86 | -0.04 | -0.29% | 13.78 | 13.94 | 69701 | 9635.05 | 0.18% |
| 2025-08-21 | 13.76 | 13.90 | 0.13 | 0.94% | 13.73 | 13.92 | 84632 | 11733.82 | 0.22% |
| 2025-08-20 | 13.80 | 13.77 | -0.07 | -0.51% | 13.70 | 13.83 | 69891 | 9613.57 | 0.18% |
| 2025-08-19 | 13.83 | 13.84 | 0.01 | 0.07% | 13.76 | 13.86 | 62656 | 8654.56 | 0.16% |
| 2025-08-18 | 13.80 | 13.83 | 0.03 | 0.22% | 13.76 | 13.89 | 71878 | 9934.56 | 0.19% |
宁沪高速(600377)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。
