| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 15.66 | 15.70 | 0.04 | 0.26% | 15.65 | 15.98 | 58455 | 9244.82 | 0.15% |
| 2025-05-19 | 15.30 | 15.66 | 0.41 | 2.69% | 15.26 | 15.79 | 93726 | 14629.05 | 0.25% |
| 2025-05-16 | 15.43 | 15.25 | -0.18 | -1.17% | 15.17 | 15.48 | 57669 | 8799.35 | 0.15% |
| 2025-05-15 | 15.40 | 15.43 | 0.03 | 0.19% | 15.39 | 15.53 | 53252 | 8236.16 | 0.14% |
| 2025-05-14 | 15.49 | 15.40 | -0.12 | -0.77% | 15.28 | 15.55 | 62960 | 9694.53 | 0.17% |
| 2025-05-13 | 15.43 | 15.52 | 0.08 | 0.52% | 15.33 | 15.55 | 56352 | 8701.41 | 0.15% |
| 2025-05-12 | 15.36 | 15.44 | 0.05 | 0.32% | 15.15 | 15.50 | 86691 | 13331.49 | 0.23% |
| 2025-05-09 | 15.20 | 15.39 | 0.21 | 1.38% | 15.16 | 15.47 | 115765 | 17791.10 | 0.30% |
| 2025-05-08 | 15.09 | 15.18 | 0.09 | 0.60% | 15.02 | 15.23 | 91276 | 13816.68 | 0.24% |
| 2025-05-07 | 15.00 | 15.09 | 0.07 | 0.47% | 14.94 | 15.18 | 90486 | 13635.01 | 0.24% |
| 2025-05-06 | 15.28 | 15.02 | -0.22 | -1.44% | 14.90 | 15.28 | 119353 | 17890.82 | 0.31% |
| 2025-04-30 | 15.40 | 15.24 | -0.16 | -1.04% | 15.15 | 15.46 | 76959 | 11744.00 | 0.20% |
| 2025-04-29 | 15.80 | 15.40 | -0.43 | -2.72% | 15.31 | 15.82 | 108248 | 16739.88 | 0.28% |
| 2025-04-28 | 15.65 | 15.83 | 0.17 | 1.09% | 15.55 | 16.00 | 57490 | 9123.17 | 0.15% |
| 2025-04-25 | 15.76 | 15.66 | -0.11 | -0.70% | 15.46 | 15.79 | 66906 | 10429.90 | 0.18% |
| 2025-04-24 | 15.62 | 15.77 | 0.15 | 0.96% | 15.62 | 15.87 | 49037 | 7732.51 | 0.13% |
| 2025-04-23 | 15.86 | 15.62 | -0.25 | -1.58% | 15.58 | 15.90 | 70192 | 10999.86 | 0.18% |
| 2025-04-22 | 15.70 | 15.87 | 0.21 | 1.34% | 15.66 | 15.92 | 61753 | 9777.00 | 0.16% |
| 2025-04-21 | 15.62 | 15.66 | 0.11 | 0.71% | 15.55 | 15.73 | 48596 | 7604.38 | 0.13% |
| 2025-04-18 | 15.64 | 15.55 | -0.04 | -0.26% | 15.42 | 15.65 | 41082 | 6398.38 | 0.11% |
| 2025-04-17 | 15.90 | 15.59 | -0.29 | -1.83% | 15.52 | 15.90 | 68845 | 10744.73 | 0.18% |
| 2025-04-16 | 15.50 | 15.88 | 0.33 | 2.12% | 15.47 | 15.88 | 77966 | 12251.04 | 0.21% |
| 2025-04-15 | 15.35 | 15.55 | 0.19 | 1.24% | 15.30 | 15.77 | 87954 | 13727.51 | 0.23% |
| 2025-04-14 | 15.50 | 15.36 | -0.09 | -0.58% | 15.31 | 15.56 | 130218 | 20040.75 | 0.34% |
| 2025-04-11 | 15.31 | 15.45 | 0.04 | 0.26% | 15.29 | 15.49 | 83601 | 12879.97 | 0.22% |
| 2025-04-10 | 15.50 | 15.41 | -0.34 | -2.16% | 15.12 | 15.60 | 138657 | 21294.23 | 0.36% |
| 2025-04-09 | 15.37 | 15.75 | 0.31 | 2.01% | 15.22 | 15.75 | 125941 | 19476.41 | 0.33% |
| 2025-04-08 | 15.23 | 15.44 | 0.10 | 0.65% | 15.02 | 15.49 | 136780 | 20950.07 | 0.36% |
| 2025-04-07 | 15.11 | 15.34 | -0.05 | -0.32% | 14.74 | 15.53 | 154692 | 23477.11 | 0.41% |
| 2025-04-03 | 15.30 | 15.39 | -0.01 | -0.06% | 14.96 | 15.45 | 100130 | 15186.44 | 0.26% |
| 2025-04-02 | 15.55 | 15.40 | -0.14 | -0.90% | 15.35 | 15.79 | 132316 | 20532.46 | 0.35% |
| 2025-04-01 | 15.28 | 15.54 | 0.26 | 1.70% | 15.01 | 15.56 | 129057 | 19904.41 | 0.34% |
| 2025-03-31 | 14.95 | 15.28 | 0.40 | 2.69% | 14.89 | 15.29 | 140020 | 21256.62 | 0.37% |
| 2025-03-28 | 14.54 | 14.88 | 0.45 | 3.12% | 14.50 | 14.99 | 177239 | 26222.26 | 0.47% |
| 2025-03-27 | 14.44 | 14.43 | 0.09 | 0.63% | 14.38 | 14.70 | 150168 | 21867.65 | 0.39% |
| 2025-03-26 | 14.28 | 14.34 | 0.07 | 0.49% | 14.13 | 14.45 | 118042 | 16903.70 | 0.31% |
| 2025-03-25 | 14.29 | 14.27 | 0.00 | 0.00% | 14.18 | 14.33 | 76636 | 10923.37 | 0.20% |
| 2025-03-24 | 14.26 | 14.27 | 0.01 | 0.07% | 14.20 | 14.48 | 131813 | 18883.76 | 0.35% |
| 2025-03-21 | 14.21 | 14.26 | 0.05 | 0.35% | 14.15 | 14.32 | 92990 | 13230.52 | 0.24% |
| 2025-03-20 | 14.32 | 14.21 | -0.11 | -0.77% | 14.18 | 14.53 | 120297 | 17242.68 | 0.32% |
| 2025-03-19 | 14.12 | 14.32 | 0.17 | 1.20% | 14.09 | 14.37 | 114195 | 16287.65 | 0.30% |
| 2025-03-18 | 14.24 | 14.15 | -0.06 | -0.42% | 14.12 | 14.26 | 99788 | 14131.60 | 0.26% |
| 2025-03-17 | 14.43 | 14.21 | -0.24 | -1.66% | 14.16 | 14.51 | 157606 | 22459.33 | 0.41% |
| 2025-03-14 | 14.54 | 14.45 | -0.08 | -0.55% | 14.36 | 14.71 | 128754 | 18659.27 | 0.34% |
| 2025-03-13 | 14.35 | 14.53 | 0.11 | 0.76% | 14.35 | 14.67 | 131736 | 19155.89 | 0.35% |
| 2025-03-12 | 14.59 | 14.42 | -0.09 | -0.62% | 14.35 | 14.59 | 57047 | 8226.20 | 0.15% |
| 2025-03-11 | 14.52 | 14.51 | 0.01 | 0.07% | 14.44 | 14.62 | 60824 | 8830.82 | 0.16% |
| 2025-03-10 | 14.58 | 14.50 | -0.20 | -1.36% | 14.46 | 14.73 | 67953 | 9890.16 | 0.18% |
| 2025-03-07 | 15.08 | 14.70 | -0.28 | -1.87% | 14.67 | 15.08 | 64990 | 9621.45 | 0.17% |
| 2025-03-06 | 15.10 | 14.98 | -0.26 | -1.71% | 14.86 | 15.19 | 88962 | 13337.70 | 0.23% |
| 2025-03-05 | 15.58 | 15.24 | -0.15 | -0.97% | 15.20 | 15.58 | 51511 | 7894.27 | 0.14% |
| 2025-03-04 | 15.20 | 15.39 | 0.09 | 0.59% | 15.16 | 15.61 | 80530 | 12417.38 | 0.21% |
| 2025-03-03 | 15.20 | 15.30 | 0.09 | 0.59% | 14.85 | 15.36 | 109766 | 16594.42 | 0.29% |
| 2025-02-28 | 15.39 | 15.21 | -0.17 | -1.11% | 15.14 | 15.46 | 73142 | 11147.87 | 0.19% |
| 2025-02-27 | 14.92 | 15.38 | 0.45 | 3.01% | 14.86 | 15.45 | 93493 | 14296.92 | 0.25% |
| 2025-02-26 | 14.75 | 14.93 | 0.19 | 1.29% | 14.55 | 15.10 | 82705 | 12357.71 | 0.22% |
| 2025-02-25 | 14.59 | 14.74 | 0.11 | 0.75% | 14.51 | 14.88 | 75775 | 11175.08 | 0.20% |
| 2025-02-24 | 14.42 | 14.63 | 0.15 | 1.04% | 14.34 | 14.66 | 72471 | 10546.76 | 0.19% |
| 2025-02-21 | 14.52 | 14.48 | -0.06 | -0.41% | 14.25 | 14.58 | 71502 | 10288.22 | 0.19% |
| 2025-02-20 | 14.71 | 14.54 | -0.21 | -1.42% | 14.48 | 14.77 | 65659 | 9571.63 | 0.17% |
| 2025-02-19 | 14.71 | 14.75 | -0.02 | -0.14% | 14.49 | 14.80 | 77498 | 11363.67 | 0.20% |
| 2025-02-18 | 14.50 | 14.77 | 0.14 | 0.96% | 14.45 | 14.90 | 99131 | 14654.73 | 0.26% |
| 2025-02-17 | 14.21 | 14.63 | 0.34 | 2.38% | 14.09 | 14.68 | 126727 | 18294.33 | 0.33% |
| 2025-02-14 | 14.08 | 14.29 | 0.17 | 1.20% | 13.96 | 14.30 | 95390 | 13503.36 | 0.25% |
| 2025-02-13 | 14.13 | 14.12 | -0.01 | -0.07% | 14.02 | 14.22 | 51941 | 7347.68 | 0.14% |
| 2025-02-12 | 14.15 | 14.13 | -0.04 | -0.28% | 13.98 | 14.18 | 59890 | 8422.58 | 0.16% |
| 2025-02-11 | 14.08 | 14.17 | 0.10 | 0.71% | 14.08 | 14.35 | 78591 | 11177.65 | 0.21% |
| 2025-02-10 | 14.25 | 14.07 | -0.14 | -0.99% | 14.05 | 14.27 | 71535 | 10088.65 | 0.19% |
| 2025-02-07 | 14.20 | 14.21 | -0.05 | -0.35% | 14.15 | 14.38 | 70736 | 10064.99 | 0.19% |
| 2025-02-06 | 14.29 | 14.26 | -0.01 | -0.07% | 14.16 | 14.51 | 76125 | 10895.40 | 0.20% |
| 2025-02-05 | 14.70 | 14.27 | -0.42 | -2.86% | 14.21 | 14.70 | 107730 | 15453.70 | 0.28% |
| 2025-01-27 | 14.57 | 14.69 | 0.20 | 1.38% | 14.51 | 14.85 | 70398 | 10361.95 | 0.19% |
| 2025-01-24 | 14.62 | 14.49 | -0.10 | -0.69% | 14.30 | 14.74 | 90707 | 13190.92 | 0.24% |
| 2025-01-23 | 14.48 | 14.59 | 0.20 | 1.39% | 14.39 | 14.66 | 79629 | 11582.87 | 0.21% |
| 2025-01-22 | 14.47 | 14.39 | -0.04 | -0.28% | 14.35 | 14.56 | 46721 | 6743.11 | 0.12% |
| 2025-01-21 | 14.88 | 14.43 | -0.42 | -2.83% | 14.41 | 14.88 | 101033 | 14712.28 | 0.27% |
| 2025-01-20 | 14.85 | 14.85 | 0.00 | 0.00% | 14.77 | 14.90 | 65572 | 9737.54 | 0.17% |
| 2025-01-17 | 15.05 | 14.85 | -0.26 | -1.72% | 14.72 | 15.08 | 103014 | 15280.35 | 0.27% |
| 2025-01-16 | 15.23 | 15.11 | -0.06 | -0.40% | 14.83 | 15.24 | 75522 | 11351.06 | 0.20% |
| 2025-01-15 | 14.82 | 15.17 | 0.32 | 2.15% | 14.77 | 15.24 | 116533 | 17611.89 | 0.31% |
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。
