| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.14 | 12.05 | -0.04 | -0.33% | 11.97 | 12.17 | 100915 | 12149.59 | 0.27% |
| 2026-02-02 | 12.08 | 12.09 | 0.06 | 0.50% | 12.02 | 12.33 | 189898 | 23130.86 | 0.50% |
| 2026-01-30 | 12.30 | 12.03 | -0.23 | -1.88% | 12.03 | 12.46 | 194959 | 23839.69 | 0.51% |
| 2026-01-29 | 12.12 | 12.26 | 0.16 | 1.32% | 12.12 | 12.28 | 136614 | 16675.23 | 0.36% |
| 2026-01-28 | 11.98 | 12.10 | 0.14 | 1.17% | 11.92 | 12.29 | 199265 | 24246.04 | 0.52% |
| 2026-01-27 | 11.94 | 11.96 | 0.02 | 0.17% | 11.91 | 12.03 | 129933 | 15563.50 | 0.34% |
| 2026-01-26 | 11.75 | 11.94 | 0.20 | 1.70% | 11.67 | 12.00 | 166338 | 19756.17 | 0.44% |
| 2026-01-23 | 11.75 | 11.74 | -0.01 | -0.09% | 11.71 | 11.81 | 82853 | 9735.55 | 0.22% |
| 2026-01-22 | 11.70 | 11.75 | 0.09 | 0.77% | 11.62 | 11.78 | 75030 | 8794.90 | 0.20% |
| 2026-01-21 | 11.83 | 11.66 | -0.17 | -1.44% | 11.65 | 11.83 | 88378 | 10333.52 | 0.23% |
| 2026-01-20 | 11.59 | 11.83 | 0.23 | 1.98% | 11.55 | 11.83 | 136251 | 16027.45 | 0.36% |
| 2026-01-19 | 11.51 | 11.60 | 0.10 | 0.87% | 11.47 | 11.62 | 76890 | 8882.84 | 0.20% |
| 2026-01-16 | 11.60 | 11.50 | -0.08 | -0.69% | 11.48 | 11.63 | 93204 | 10748.26 | 0.25% |
| 2026-01-15 | 11.71 | 11.58 | -0.12 | -1.03% | 11.58 | 11.77 | 90832 | 10584.76 | 0.24% |
| 2026-01-14 | 11.83 | 11.70 | -0.13 | -1.10% | 11.68 | 11.83 | 95488 | 11223.57 | 0.25% |
| 2026-01-13 | 11.87 | 11.83 | -0.04 | -0.34% | 11.78 | 11.91 | 98800 | 11705.53 | 0.26% |
| 2026-01-12 | 11.70 | 11.87 | 0.16 | 1.37% | 11.68 | 11.94 | 154320 | 18249.12 | 0.41% |
| 2026-01-09 | 11.68 | 11.71 | 0.01 | 0.09% | 11.62 | 11.72 | 112166 | 13082.44 | 0.30% |
| 2026-01-08 | 11.82 | 11.70 | -0.12 | -1.02% | 11.67 | 11.85 | 153407 | 17988.65 | 0.40% |
| 2026-01-07 | 11.96 | 11.82 | -0.14 | -1.17% | 11.82 | 11.96 | 145580 | 17277.64 | 0.38% |
| 2026-01-06 | 12.01 | 11.96 | -0.05 | -0.42% | 11.92 | 12.02 | 124288 | 14866.85 | 0.33% |
| 2026-01-05 | 12.08 | 12.01 | -0.10 | -0.83% | 11.94 | 12.09 | 123241 | 14775.04 | 0.32% |
| 2025-12-31 | 12.05 | 12.11 | 0.06 | 0.50% | 12.03 | 12.14 | 66108 | 7994.05 | 0.17% |
| 2025-12-30 | 12.13 | 12.05 | -0.10 | -0.82% | 12.02 | 12.15 | 80268 | 9673.10 | 0.21% |
| 2025-12-29 | 12.11 | 12.15 | 0.04 | 0.33% | 12.11 | 12.35 | 117891 | 14424.96 | 0.31% |
| 2025-12-26 | 12.16 | 12.11 | -0.03 | -0.25% | 12.04 | 12.18 | 73667 | 8915.41 | 0.19% |
| 2025-12-25 | 12.02 | 12.14 | 0.11 | 0.91% | 12.01 | 12.18 | 96617 | 11697.66 | 0.25% |
| 2025-12-24 | 12.00 | 12.03 | 0.03 | 0.25% | 11.93 | 12.03 | 79119 | 9478.62 | 0.21% |
| 2025-12-23 | 12.06 | 12.00 | -0.06 | -0.50% | 11.97 | 12.08 | 78866 | 9468.19 | 0.21% |
| 2025-12-22 | 12.15 | 12.06 | -0.10 | -0.82% | 12.04 | 12.17 | 101687 | 12284.22 | 0.27% |
| 2025-12-19 | 12.35 | 12.16 | -0.18 | -1.46% | 12.12 | 12.36 | 151028 | 18420.53 | 0.40% |
| 2025-12-18 | 12.09 | 12.34 | 0.25 | 2.07% | 12.08 | 12.37 | 112092 | 13730.98 | 0.29% |
| 2025-12-17 | 12.21 | 12.09 | -0.12 | -0.98% | 12.06 | 12.22 | 97669 | 11829.38 | 0.26% |
| 2025-12-16 | 12.27 | 12.21 | -0.03 | -0.25% | 12.17 | 12.37 | 134178 | 16485.30 | 0.35% |
| 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% |
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。
