| 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 | 12.35 | 12.44 | 0.03 | 0.24% | 12.25 | 12.57 | 60868 | 7559.85 | 1.27% |
| 2025-12-12 | 12.61 | 12.41 | -0.14 | -1.12% | 12.39 | 12.61 | 81256 | 10099.76 | 1.70% |
| 2025-12-11 | 12.68 | 12.55 | -0.13 | -1.03% | 12.53 | 12.69 | 33291 | 4192.63 | 0.70% |
| 2025-12-10 | 12.81 | 12.68 | -0.09 | -0.70% | 12.53 | 12.81 | 51518 | 6512.58 | 1.08% |
| 2025-12-09 | 12.90 | 12.77 | -0.19 | -1.47% | 12.74 | 12.96 | 49832 | 6403.68 | 1.04% |
| 2025-12-08 | 12.95 | 12.96 | -0.09 | -0.69% | 12.95 | 13.10 | 51262 | 6666.51 | 1.07% |
| 2025-12-05 | 12.94 | 13.05 | 0.11 | 0.85% | 12.85 | 13.08 | 38365 | 4977.93 | 0.80% |
| 2025-12-04 | 12.91 | 12.94 | -0.01 | -0.08% | 12.81 | 12.98 | 33825 | 4361.87 | 0.71% |
| 2025-12-03 | 13.10 | 12.95 | -0.13 | -0.99% | 12.90 | 13.11 | 45088 | 5862.63 | 0.94% |
| 2025-12-02 | 13.14 | 13.08 | -0.08 | -0.61% | 13.06 | 13.14 | 26662 | 3488.70 | 0.56% |
| 2025-12-01 | 13.17 | 13.16 | -0.02 | -0.15% | 13.14 | 13.21 | 34301 | 4517.26 | 0.72% |
| 2025-11-28 | 13.09 | 13.18 | 0.07 | 0.53% | 13.01 | 13.18 | 28700 | 3759.38 | 0.60% |
| 2025-11-27 | 13.17 | 13.11 | -0.14 | -1.06% | 13.09 | 13.25 | 33953 | 4461.21 | 0.71% |
| 2025-11-26 | 13.20 | 13.25 | 0.07 | 0.53% | 13.13 | 13.33 | 34207 | 4522.53 | 0.72% |
| 2025-11-25 | 13.06 | 13.18 | 0.08 | 0.61% | 13.04 | 13.33 | 43302 | 5708.40 | 0.91% |
| 2025-11-24 | 12.93 | 13.10 | 0.17 | 1.31% | 12.87 | 13.10 | 42847 | 5565.78 | 0.90% |
| 2025-11-21 | 13.17 | 12.93 | -0.28 | -2.12% | 12.85 | 13.27 | 63469 | 8273.76 | 1.33% |
| 2025-11-20 | 13.19 | 13.21 | 0.05 | 0.38% | 13.05 | 13.24 | 61093 | 8035.83 | 1.28% |
| 2025-11-19 | 13.32 | 13.16 | -0.18 | -1.35% | 13.14 | 13.40 | 48805 | 6448.71 | 1.02% |
| 2025-11-18 | 13.56 | 13.34 | -0.28 | -2.06% | 13.28 | 13.64 | 81376 | 10928.52 | 1.70% |
| 2025-11-17 | 13.70 | 13.62 | -0.12 | -0.87% | 13.58 | 13.75 | 56174 | 7663.08 | 1.17% |
| 2025-11-14 | 13.80 | 13.74 | -0.10 | -0.72% | 13.72 | 13.85 | 56731 | 7820.26 | 1.19% |
| 2025-11-13 | 13.79 | 13.84 | 0.03 | 0.22% | 13.71 | 13.87 | 50418 | 6963.74 | 1.05% |
| 2025-11-12 | 13.93 | 13.81 | -0.15 | -1.07% | 13.78 | 14.00 | 55089 | 7614.45 | 1.15% |
| 2025-11-11 | 13.85 | 13.96 | 0.09 | 0.65% | 13.81 | 14.02 | 65488 | 9128.79 | 1.37% |
| 2025-11-10 | 13.96 | 13.87 | -0.03 | -0.22% | 13.81 | 13.98 | 60541 | 8388.65 | 1.27% |
| 2025-11-07 | 13.81 | 13.90 | 0.09 | 0.65% | 13.75 | 14.08 | 103582 | 14389.77 | 2.17% |
| 2025-11-06 | 13.82 | 13.81 | -0.10 | -0.72% | 13.73 | 13.89 | 83876 | 11569.00 | 1.75% |
| 2025-11-05 | 13.83 | 13.91 | 0.02 | 0.14% | 13.72 | 13.92 | 94107 | 13030.74 | 1.97% |
| 2025-11-04 | 13.55 | 13.89 | 0.41 | 3.04% | 13.52 | 13.92 | 197022 | 27180.09 | 4.12% |
| 2025-11-03 | 13.43 | 13.48 | 0.04 | 0.30% | 13.39 | 13.49 | 51572 | 6926.25 | 1.08% |
| 2025-10-31 | 13.34 | 13.44 | 0.12 | 0.90% | 13.29 | 13.58 | 76681 | 10318.94 | 1.60% |
| 2025-10-30 | 13.32 | 13.32 | -0.04 | -0.30% | 13.28 | 13.61 | 58034 | 7775.97 | 1.21% |
| 2025-10-29 | 13.38 | 13.36 | -0.06 | -0.45% | 13.27 | 13.43 | 47457 | 6328.74 | 0.99% |
| 2025-10-28 | 13.41 | 13.42 | -0.03 | -0.22% | 13.40 | 13.52 | 55670 | 7487.70 | 1.16% |
| 2025-10-27 | 13.42 | 13.45 | 0.08 | 0.60% | 13.35 | 13.55 | 70372 | 9454.98 | 1.47% |
| 2025-10-24 | 13.42 | 13.37 | -0.04 | -0.30% | 13.34 | 13.49 | 49441 | 6621.57 | 1.03% |
| 2025-10-23 | 13.35 | 13.41 | 0.04 | 0.30% | 13.20 | 13.42 | 64662 | 8620.07 | 1.35% |
| 2025-10-22 | 13.25 | 13.37 | 0.08 | 0.60% | 13.21 | 13.43 | 52530 | 7021.83 | 1.10% |
| 2025-10-21 | 13.22 | 13.29 | 0.01 | 0.08% | 13.16 | 13.32 | 55730 | 7387.42 | 1.17% |
| 2025-10-20 | 13.40 | 13.28 | -0.12 | -0.90% | 13.21 | 13.42 | 59287 | 7882.39 | 1.24% |
| 2025-10-17 | 13.37 | 13.40 | 0.03 | 0.22% | 13.30 | 13.49 | 63445 | 8492.07 | 1.33% |
| 2025-10-16 | 13.49 | 13.37 | -0.10 | -0.74% | 13.27 | 13.49 | 42567 | 5683.21 | 0.89% |
| 2025-10-15 | 13.33 | 13.47 | 0.15 | 1.13% | 13.33 | 13.53 | 59605 | 8024.16 | 1.25% |
| 2025-10-14 | 13.30 | 13.32 | 0.07 | 0.53% | 13.26 | 13.44 | 52039 | 6937.51 | 1.09% |
| 2025-10-13 | 13.05 | 13.25 | -0.21 | -1.56% | 13.00 | 13.30 | 53993 | 7136.99 | 1.13% |
| 2025-10-10 | 13.28 | 13.46 | 0.18 | 1.36% | 13.21 | 13.51 | 64318 | 8643.07 | 1.35% |
| 2025-10-09 | 13.20 | 13.28 | 0.11 | 0.84% | 13.20 | 13.33 | 56640 | 7519.24 | 1.18% |
| 2025-09-30 | 13.09 | 13.17 | 0.05 | 0.38% | 13.09 | 13.23 | 37583 | 4951.76 | 0.79% |
| 2025-09-29 | 13.13 | 13.12 | -0.03 | -0.23% | 12.91 | 13.16 | 49150 | 6419.26 | 1.03% |
| 2025-09-26 | 13.10 | 13.15 | 0.02 | 0.15% | 12.95 | 13.50 | 64850 | 8580.69 | 1.36% |
| 2025-09-25 | 13.20 | 13.13 | 0.02 | 0.15% | 13.04 | 13.29 | 51249 | 6750.75 | 1.07% |
| 2025-09-24 | 12.89 | 13.11 | 0.14 | 1.08% | 12.83 | 13.12 | 46243 | 6018.56 | 0.97% |
| 2025-09-23 | 13.09 | 12.97 | -0.11 | -0.84% | 12.74 | 13.09 | 65002 | 8378.81 | 1.36% |
| 2025-09-22 | 13.25 | 13.08 | -0.21 | -1.58% | 13.01 | 13.26 | 58584 | 7660.27 | 1.23% |
| 2025-09-19 | 13.19 | 13.29 | 0.07 | 0.53% | 13.14 | 13.33 | 54216 | 7169.27 | 1.13% |
| 2025-09-18 | 13.45 | 13.22 | -0.27 | -2.00% | 13.13 | 13.50 | 77919 | 10403.63 | 1.63% |
| 2025-09-17 | 13.52 | 13.49 | -0.03 | -0.22% | 13.42 | 13.53 | 42821 | 5771.72 | 0.90% |
| 2025-09-16 | 13.45 | 13.52 | 0.05 | 0.37% | 13.41 | 13.58 | 40724 | 5485.96 | 0.85% |
| 2025-09-15 | 13.51 | 13.47 | -0.09 | -0.66% | 13.45 | 13.61 | 43642 | 5891.02 | 0.91% |
| 2025-09-12 | 13.53 | 13.56 | 0.02 | 0.15% | 13.48 | 13.73 | 73036 | 9928.44 | 1.53% |
| 2025-09-11 | 13.42 | 13.54 | 0.09 | 0.67% | 13.33 | 13.54 | 51874 | 6986.13 | 1.08% |
| 2025-09-10 | 13.41 | 13.45 | 0.05 | 0.37% | 13.37 | 13.55 | 44898 | 6040.09 | 0.94% |
| 2025-09-09 | 13.51 | 13.40 | -0.07 | -0.52% | 13.36 | 13.56 | 56116 | 7543.50 | 1.17% |
| 2025-09-08 | 13.41 | 13.47 | 0.01 | 0.07% | 13.34 | 13.49 | 56290 | 7552.64 | 1.18% |
| 2025-09-05 | 13.33 | 13.46 | 0.13 | 0.98% | 13.22 | 13.46 | 58274 | 7788.36 | 1.22% |
| 2025-09-04 | 13.34 | 13.33 | 0.00 | 0.00% | 13.15 | 13.41 | 63969 | 8526.11 | 1.34% |
| 2025-09-03 | 13.53 | 13.33 | -0.22 | -1.62% | 13.30 | 13.62 | 62896 | 8441.08 | 1.32% |
| 2025-09-02 | 13.81 | 13.55 | -0.26 | -1.88% | 13.49 | 13.84 | 96944 | 13190.85 | 2.03% |
| 2025-09-01 | 13.85 | 13.81 | -0.03 | -0.22% | 13.80 | 13.94 | 67764 | 9387.19 | 1.42% |
| 2025-08-29 | 14.17 | 13.84 | -0.33 | -2.33% | 13.82 | 14.23 | 121269 | 16951.85 | 2.54% |
| 2025-08-28 | 13.90 | 14.17 | 0.26 | 1.87% | 13.70 | 14.48 | 174780 | 24488.65 | 3.66% |
| 2025-08-27 | 14.39 | 13.91 | -0.61 | -4.20% | 13.90 | 14.47 | 170137 | 24121.55 | 3.56% |
| 2025-08-26 | 14.30 | 14.52 | 0.22 | 1.54% | 14.23 | 14.85 | 149268 | 21737.32 | 3.12% |
| 2025-08-25 | 14.39 | 14.30 | 0.05 | 0.35% | 14.20 | 14.39 | 104074 | 14866.82 | 2.18% |
| 2025-08-22 | 14.10 | 14.25 | 0.14 | 0.99% | 14.07 | 14.25 | 101244 | 14369.81 | 2.12% |
| 2025-08-21 | 14.25 | 14.11 | -0.13 | -0.91% | 14.05 | 14.31 | 97504 | 13779.76 | 2.04% |
| 2025-08-20 | 13.93 | 14.24 | 0.28 | 2.01% | 13.86 | 14.34 | 132434 | 18679.59 | 2.77% |
| 2025-08-19 | 13.95 | 13.96 | 0.01 | 0.07% | 13.89 | 14.03 | 81165 | 11324.72 | 1.70% |
| 2025-08-18 | 13.91 | 13.95 | 0.04 | 0.29% | 13.86 | 14.04 | 109522 | 15288.77 | 2.29% |
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。
