| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 14.55 | 14.55 | -0.04 | -0.27% | 14.50 | 14.67 | 73642 | 10739.91 | 1.54% |
| 2025-03-31 | 14.52 | 14.59 | -0.03 | -0.21% | 14.19 | 14.66 | 111987 | 16141.10 | 2.34% |
| 2025-03-28 | 14.91 | 14.62 | -0.20 | -1.35% | 14.60 | 15.07 | 95056 | 14058.21 | 1.99% |
| 2025-03-27 | 15.00 | 14.82 | -0.24 | -1.59% | 14.77 | 15.10 | 114663 | 17131.72 | 2.40% |
| 2025-03-26 | 14.84 | 15.06 | 0.22 | 1.48% | 14.82 | 15.09 | 98231 | 14720.42 | 2.05% |
| 2025-03-25 | 15.11 | 14.84 | -0.30 | -1.98% | 14.77 | 15.13 | 114067 | 17062.47 | 2.39% |
| 2025-03-24 | 15.53 | 15.14 | -0.73 | -4.60% | 14.75 | 15.75 | 250169 | 37944.73 | 5.23% |
| 2025-03-21 | 16.07 | 15.87 | -0.28 | -1.73% | 15.85 | 16.38 | 217403 | 34967.07 | 4.55% |
| 2025-03-20 | 16.15 | 16.15 | 0.20 | 1.25% | 15.83 | 16.34 | 238467 | 38427.37 | 4.99% |
| 2025-03-19 | 16.60 | 15.95 | -1.21 | -7.05% | 15.95 | 16.80 | 396974 | 64454.70 | 8.30% |
| 2025-03-18 | 16.35 | 17.16 | 0.25 | 1.48% | 16.35 | 17.81 | 572804 | 97741.45 | 11.98% |
| 2025-03-17 | 16.73 | 16.91 | 0.76 | 4.71% | 16.42 | 17.77 | 711463 | 123766.09 | 14.88% |
| 2025-03-14 | 16.19 | 16.15 | 0.49 | 3.13% | 15.60 | 16.54 | 459075 | 73869.49 | 9.60% |
| 2025-03-13 | 15.88 | 15.66 | -0.27 | -1.69% | 15.30 | 16.20 | 438747 | 68601.45 | 9.18% |
| 2025-03-12 | 14.59 | 15.93 | 1.45 | 10.01% | 14.59 | 15.93 | 180488 | 28012.58 | 3.77% |
| 2025-03-11 | 14.23 | 14.48 | 0.11 | 0.77% | 14.12 | 14.50 | 129270 | 18488.37 | 2.70% |
| 2025-03-10 | 14.79 | 14.37 | -0.43 | -2.91% | 14.33 | 14.79 | 159872 | 23180.46 | 3.34% |
| 2025-03-07 | 14.89 | 14.80 | 0.08 | 0.54% | 14.75 | 15.38 | 416323 | 62487.29 | 8.71% |
| 2025-03-06 | 13.48 | 14.72 | 1.34 | 10.01% | 13.33 | 14.72 | 268472 | 38660.60 | 5.61% |
| 2025-03-05 | 13.38 | 13.38 | -0.03 | -0.22% | 13.22 | 13.45 | 53538 | 7131.41 | 1.12% |
| 2025-03-04 | 13.34 | 13.41 | 0.01 | 0.07% | 13.27 | 13.44 | 58361 | 7795.38 | 1.22% |
| 2025-03-03 | 13.56 | 13.40 | -0.14 | -1.03% | 13.32 | 13.64 | 74885 | 10108.01 | 1.57% |
| 2025-02-28 | 13.93 | 13.54 | -0.46 | -3.29% | 13.46 | 14.04 | 78249 | 10714.47 | 1.64% |
| 2025-02-27 | 14.30 | 14.00 | -0.30 | -2.10% | 13.88 | 14.52 | 108799 | 15364.98 | 2.28% |
| 2025-02-26 | 14.22 | 14.30 | 0.10 | 0.70% | 14.21 | 14.49 | 70578 | 10113.66 | 1.48% |
| 2025-02-25 | 14.32 | 14.20 | -0.31 | -2.14% | 14.12 | 14.41 | 90565 | 12897.66 | 1.89% |
| 2025-02-24 | 14.30 | 14.51 | 0.17 | 1.19% | 14.21 | 14.59 | 121098 | 17505.58 | 2.53% |
| 2025-02-21 | 13.98 | 14.34 | 0.35 | 2.50% | 13.90 | 14.48 | 121982 | 17315.85 | 2.55% |
| 2025-02-20 | 14.11 | 13.99 | -0.17 | -1.20% | 13.95 | 14.16 | 78140 | 10948.98 | 1.63% |
| 2025-02-19 | 14.26 | 14.16 | -0.10 | -0.70% | 13.99 | 14.42 | 119799 | 17017.38 | 2.51% |
| 2025-02-18 | 14.58 | 14.26 | -0.39 | -2.66% | 14.24 | 14.69 | 89358 | 12895.44 | 1.87% |
| 2025-02-17 | 14.55 | 14.65 | 0.25 | 1.74% | 14.40 | 14.94 | 146462 | 21535.64 | 3.06% |
| 2025-02-14 | 14.43 | 14.40 | 0.14 | 0.98% | 14.26 | 14.52 | 87080 | 12541.40 | 1.82% |
| 2025-02-13 | 14.40 | 14.26 | -0.18 | -1.25% | 14.20 | 14.47 | 76235 | 10918.06 | 1.59% |
| 2025-02-12 | 14.39 | 14.44 | 0.09 | 0.63% | 14.34 | 14.65 | 78446 | 11354.98 | 1.64% |
| 2025-02-11 | 14.64 | 14.35 | -0.29 | -1.98% | 14.30 | 14.64 | 81655 | 11749.65 | 1.71% |
| 2025-02-10 | 14.29 | 14.64 | 0.50 | 3.54% | 14.21 | 14.78 | 144574 | 21064.60 | 3.02% |
| 2025-02-07 | 13.85 | 14.14 | 0.29 | 2.09% | 13.81 | 14.26 | 109342 | 15434.95 | 2.29% |
| 2025-02-06 | 13.75 | 13.85 | 0.04 | 0.29% | 13.47 | 13.88 | 84894 | 11627.22 | 1.78% |
| 2025-02-05 | 13.82 | 13.81 | 0.21 | 1.54% | 13.54 | 14.08 | 95159 | 13156.06 | 1.99% |
| 2025-01-27 | 13.71 | 13.60 | -0.05 | -0.37% | 13.53 | 13.94 | 52777 | 7237.73 | 1.10% |
| 2025-01-24 | 13.59 | 13.65 | 0.20 | 1.49% | 13.38 | 13.67 | 61579 | 8341.03 | 1.29% |
| 2025-01-23 | 13.68 | 13.45 | -0.07 | -0.52% | 13.44 | 13.97 | 91524 | 12600.58 | 1.91% |
| 2025-01-22 | 13.73 | 13.52 | -0.25 | -1.82% | 13.45 | 13.76 | 51116 | 6935.44 | 1.07% |
| 2025-01-21 | 13.88 | 13.77 | -0.01 | -0.07% | 13.56 | 13.88 | 69769 | 9545.50 | 1.46% |
| 2025-01-20 | 13.72 | 13.78 | 0.26 | 1.92% | 13.46 | 14.05 | 98148 | 13517.82 | 2.05% |
| 2025-01-17 | 13.40 | 13.52 | 0.12 | 0.90% | 13.13 | 13.61 | 67367 | 9018.08 | 1.41% |
| 2025-01-16 | 13.15 | 13.40 | 0.24 | 1.82% | 13.14 | 13.78 | 106077 | 14313.09 | 2.22% |
| 2025-01-15 | 13.18 | 13.16 | -0.08 | -0.60% | 13.02 | 13.34 | 76595 | 10075.54 | 1.60% |
| 2025-01-14 | 12.69 | 13.24 | 0.57 | 4.50% | 12.50 | 13.27 | 95834 | 12490.97 | 2.00% |
| 2025-01-13 | 12.80 | 12.67 | -0.23 | -1.78% | 12.38 | 12.85 | 67298 | 8494.36 | 1.41% |
| 2025-01-10 | 13.18 | 12.90 | -0.23 | -1.75% | 12.88 | 13.44 | 77879 | 10205.68 | 1.63% |
| 2025-01-09 | 13.23 | 13.13 | -0.20 | -1.50% | 13.12 | 13.40 | 91975 | 12155.34 | 1.92% |
| 2025-01-08 | 13.25 | 13.33 | -0.01 | -0.07% | 12.84 | 13.45 | 129667 | 17041.02 | 2.71% |
| 2025-01-07 | 13.47 | 13.34 | 0.10 | 0.76% | 13.09 | 13.83 | 128940 | 17221.33 | 2.70% |
| 2025-01-06 | 13.84 | 13.24 | -0.66 | -4.75% | 13.11 | 13.89 | 145398 | 19533.53 | 3.04% |
| 2025-01-03 | 14.60 | 13.90 | -0.67 | -4.60% | 13.75 | 14.80 | 199689 | 28363.97 | 4.18% |
| 2025-01-02 | 14.84 | 14.57 | -0.45 | -3.00% | 14.41 | 15.29 | 202201 | 29985.32 | 4.23% |
| 2024-12-31 | 15.07 | 15.02 | 0.12 | 0.81% | 14.95 | 15.60 | 261043 | 39745.99 | 5.46% |
| 2024-12-30 | 14.91 | 14.90 | -0.11 | -0.73% | 14.32 | 15.00 | 280750 | 41222.72 | 5.87% |
| 2024-12-27 | 14.38 | 15.01 | 0.70 | 4.89% | 14.30 | 15.15 | 253323 | 37672.29 | 5.30% |
| 2024-12-26 | 14.26 | 14.31 | 0.00 | 0.00% | 14.16 | 14.60 | 157665 | 22586.31 | 3.30% |
| 2024-12-25 | 14.30 | 14.31 | -0.58 | -3.90% | 13.98 | 14.76 | 311206 | 44413.92 | 6.51% |
| 2024-12-24 | 14.17 | 14.89 | 0.83 | 5.90% | 14.17 | 15.47 | 455006 | 68957.85 | 9.52% |
| 2024-12-23 | 14.74 | 14.06 | -0.75 | -5.06% | 14.05 | 15.05 | 126025 | 18354.18 | 2.64% |
| 2024-12-20 | 14.85 | 14.81 | -0.04 | -0.27% | 14.63 | 14.95 | 99265 | 14697.47 | 2.08% |
| 2024-12-19 | 14.48 | 14.85 | 0.24 | 1.64% | 14.04 | 14.96 | 175718 | 25917.97 | 3.67% |
| 2024-12-18 | 14.16 | 14.61 | 0.64 | 4.58% | 13.99 | 14.99 | 173313 | 25248.57 | 3.62% |
| 2024-12-17 | 14.28 | 13.97 | -0.36 | -2.51% | 13.78 | 14.35 | 79210 | 11076.19 | 1.66% |
| 2024-12-16 | 14.62 | 14.33 | -0.29 | -1.98% | 14.20 | 14.72 | 97116 | 13980.21 | 2.03% |
| 2024-12-13 | 14.95 | 14.62 | -0.46 | -3.05% | 14.53 | 15.08 | 173695 | 25548.01 | 3.63% |
| 2024-12-12 | 15.05 | 15.08 | 0.12 | 0.80% | 14.92 | 15.28 | 93789 | 14166.66 | 1.96% |
| 2024-12-11 | 15.10 | 14.96 | -0.12 | -0.80% | 14.93 | 15.25 | 86553 | 13022.16 | 1.81% |
| 2024-12-10 | 15.40 | 15.08 | 0.09 | 0.60% | 15.06 | 15.49 | 120363 | 18353.78 | 2.52% |
| 2024-12-09 | 14.99 | 14.99 | 0.01 | 0.07% | 14.87 | 15.30 | 128047 | 19278.72 | 2.68% |
| 2024-12-06 | 14.65 | 14.98 | 0.34 | 2.32% | 14.50 | 15.20 | 117795 | 17515.87 | 2.46% |
| 2024-12-05 | 14.45 | 14.64 | 0.32 | 2.23% | 14.15 | 14.65 | 88774 | 12894.66 | 1.86% |
| 2024-12-04 | 14.78 | 14.32 | -0.58 | -3.89% | 14.24 | 15.08 | 122541 | 17808.01 | 2.56% |
| 2024-12-03 | 15.00 | 14.90 | -0.09 | -0.60% | 14.63 | 15.10 | 98149 | 14532.00 | 2.05% |
| 2024-12-02 | 15.00 | 14.99 | -0.08 | -0.53% | 14.86 | 15.24 | 100788 | 15092.49 | 2.11% |
宁夏建材(600449)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。
