| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 12.56 | 12.54 | -0.02 | -0.16% | 12.48 | 12.94 | 37542 | 4772.66 | 1.88% |
| 2025-12-11 | 13.09 | 12.56 | -0.53 | -4.05% | 12.56 | 13.12 | 32399 | 4128.83 | 1.62% |
| 2025-12-10 | 13.06 | 13.09 | 0.00 | 0.00% | 12.81 | 13.15 | 34709 | 4511.84 | 1.74% |
| 2025-12-09 | 13.05 | 13.09 | 0.06 | 0.46% | 12.96 | 13.29 | 34612 | 4552.37 | 1.73% |
| 2025-12-08 | 13.01 | 13.03 | 0.05 | 0.39% | 12.97 | 13.12 | 24697 | 3226.76 | 1.24% |
| 2025-12-05 | 12.82 | 12.98 | 0.16 | 1.25% | 12.71 | 13.03 | 26936 | 3483.63 | 1.35% |
| 2025-12-04 | 12.92 | 12.82 | -0.11 | -0.85% | 12.75 | 12.98 | 25368 | 3265.56 | 1.27% |
| 2025-12-03 | 12.81 | 12.93 | -0.02 | -0.15% | 12.81 | 13.03 | 20379 | 2630.68 | 1.02% |
| 2025-12-02 | 12.94 | 12.95 | -0.03 | -0.23% | 12.75 | 13.06 | 24044 | 3100.30 | 1.20% |
| 2025-12-01 | 13.03 | 12.98 | 0.04 | 0.31% | 12.94 | 13.38 | 44354 | 5794.65 | 2.22% |
| 2025-11-28 | 12.80 | 12.94 | 0.14 | 1.09% | 12.65 | 13.00 | 23076 | 2969.03 | 1.15% |
| 2025-11-27 | 12.52 | 12.80 | 0.22 | 1.75% | 12.52 | 12.91 | 26029 | 3327.69 | 1.29% |
| 2025-11-26 | 12.78 | 12.58 | -0.20 | -1.56% | 12.56 | 12.94 | 24979 | 3179.30 | 1.24% |
| 2025-11-25 | 12.70 | 12.78 | 0.13 | 1.03% | 12.65 | 12.93 | 26704 | 3428.34 | 1.32% |
| 2025-11-24 | 12.40 | 12.65 | 0.38 | 3.10% | 12.31 | 12.75 | 41924 | 5275.16 | 2.08% |
| 2025-11-21 | 12.94 | 12.27 | -0.63 | -4.88% | 12.15 | 12.98 | 42703 | 5306.25 | 2.12% |
| 2025-11-20 | 13.01 | 12.90 | -0.07 | -0.54% | 12.77 | 13.15 | 26751 | 3456.26 | 1.33% |
| 2025-11-19 | 13.23 | 12.97 | -0.29 | -2.19% | 12.91 | 13.35 | 27212 | 3547.68 | 1.35% |
| 2025-11-18 | 13.34 | 13.26 | -0.05 | -0.38% | 13.16 | 13.37 | 22107 | 2927.43 | 1.10% |
| 2025-11-17 | 13.35 | 13.31 | 0.07 | 0.53% | 13.21 | 13.39 | 34155 | 4549.51 | 1.69% |
| 2025-11-14 | 13.15 | 13.24 | 0.03 | 0.23% | 13.15 | 13.37 | 31318 | 4162.85 | 1.55% |
| 2025-11-13 | 13.06 | 13.21 | 0.09 | 0.69% | 13.02 | 13.24 | 31298 | 4119.59 | 1.55% |
| 2025-11-12 | 13.26 | 13.12 | -0.02 | -0.15% | 13.04 | 13.26 | 29469 | 3868.46 | 1.46% |
| 2025-11-11 | 13.13 | 13.14 | -0.01 | -0.08% | 13.09 | 13.29 | 30621 | 4031.25 | 1.52% |
| 2025-11-10 | 13.37 | 13.15 | -0.09 | -0.68% | 13.13 | 13.37 | 32691 | 4329.78 | 1.62% |
| 2025-11-07 | 13.15 | 13.24 | 0.04 | 0.30% | 13.00 | 13.37 | 35648 | 4727.49 | 1.77% |
| 2025-11-06 | 13.15 | 13.20 | 0.01 | 0.08% | 12.94 | 13.20 | 34546 | 4533.10 | 1.71% |
| 2025-11-05 | 12.94 | 13.19 | 0.14 | 1.07% | 12.90 | 13.20 | 42401 | 5538.49 | 2.10% |
| 2025-11-04 | 13.08 | 13.05 | 0.00 | 0.00% | 12.92 | 13.18 | 56026 | 7312.72 | 2.78% |
| 2025-11-03 | 12.72 | 13.05 | 0.34 | 2.68% | 12.67 | 13.20 | 91941 | 11960.14 | 4.56% |
| 2025-10-31 | 12.65 | 12.71 | 0.27 | 2.17% | 12.47 | 12.80 | 66010 | 8349.75 | 3.27% |
| 2025-10-30 | 12.45 | 12.44 | 0.31 | 2.56% | 12.29 | 12.67 | 69768 | 8689.18 | 3.46% |
| 2025-10-29 | 12.30 | 12.13 | -0.22 | -1.78% | 12.10 | 12.34 | 28326 | 3448.93 | 1.40% |
| 2025-10-28 | 12.27 | 12.35 | 0.00 | 0.00% | 12.23 | 12.44 | 20732 | 2563.82 | 1.03% |
| 2025-10-27 | 12.38 | 12.35 | 0.04 | 0.32% | 12.20 | 12.48 | 29233 | 3605.84 | 1.45% |
| 2025-10-24 | 12.25 | 12.31 | 0.08 | 0.65% | 12.10 | 12.32 | 27846 | 3418.02 | 1.38% |
| 2025-10-23 | 12.12 | 12.23 | 0.03 | 0.25% | 12.03 | 12.26 | 29840 | 3629.53 | 1.48% |
| 2025-10-22 | 12.07 | 12.20 | 0.17 | 1.41% | 11.98 | 12.25 | 37206 | 4526.70 | 1.84% |
| 2025-10-21 | 11.88 | 12.03 | 0.18 | 1.52% | 11.84 | 12.05 | 36472 | 4372.35 | 1.81% |
| 2025-10-20 | 11.72 | 11.85 | 0.21 | 1.80% | 11.64 | 11.87 | 31209 | 3684.56 | 1.55% |
| 2025-10-17 | 11.83 | 11.64 | -0.11 | -0.94% | 11.61 | 11.87 | 29202 | 3430.81 | 1.45% |
| 2025-10-16 | 11.90 | 11.75 | -0.20 | -1.67% | 11.74 | 11.96 | 22877 | 2705.95 | 1.13% |
| 2025-10-15 | 11.85 | 11.95 | 0.17 | 1.44% | 11.77 | 11.98 | 27869 | 3319.48 | 1.38% |
| 2025-10-14 | 11.85 | 11.78 | -0.07 | -0.59% | 11.76 | 12.03 | 31458 | 3733.75 | 1.56% |
| 2025-10-13 | 11.75 | 11.85 | -0.18 | -1.50% | 11.42 | 11.87 | 40489 | 4752.12 | 2.01% |
| 2025-10-10 | 11.86 | 12.03 | 0.14 | 1.18% | 11.81 | 12.10 | 41889 | 5028.14 | 2.08% |
| 2025-10-09 | 11.91 | 11.89 | -0.01 | -0.08% | 11.86 | 12.03 | 23399 | 2793.94 | 1.16% |
| 2025-09-30 | 11.97 | 11.90 | -0.04 | -0.34% | 11.81 | 11.98 | 25750 | 3064.80 | 1.28% |
| 2025-09-29 | 11.83 | 11.94 | 0.07 | 0.59% | 11.60 | 12.06 | 32410 | 3856.23 | 1.61% |
| 2025-09-26 | 11.88 | 11.87 | -0.01 | -0.08% | 11.74 | 12.03 | 29028 | 3456.68 | 1.44% |
| 2025-09-25 | 12.05 | 11.88 | -0.17 | -1.41% | 11.83 | 12.19 | 33308 | 3991.17 | 1.65% |
| 2025-09-24 | 11.94 | 12.05 | 0.13 | 1.09% | 11.73 | 12.06 | 34440 | 4124.35 | 1.71% |
| 2025-09-23 | 11.96 | 11.92 | 0.01 | 0.08% | 11.40 | 12.06 | 51438 | 6050.20 | 2.55% |
| 2025-09-22 | 12.22 | 11.91 | -0.30 | -2.46% | 11.80 | 12.23 | 38142 | 4553.49 | 1.89% |
| 2025-09-19 | 12.26 | 12.21 | 0.01 | 0.08% | 12.06 | 12.35 | 34578 | 4210.98 | 1.71% |
| 2025-09-18 | 12.59 | 12.20 | -0.32 | -2.56% | 12.17 | 12.59 | 48895 | 6046.72 | 2.42% |
| 2025-09-17 | 12.61 | 12.52 | -0.16 | -1.26% | 12.52 | 12.68 | 30415 | 3835.16 | 1.51% |
| 2025-09-16 | 12.38 | 12.68 | 0.37 | 3.01% | 12.26 | 12.70 | 51846 | 6503.97 | 2.57% |
| 2025-09-15 | 12.40 | 12.31 | -0.10 | -0.81% | 12.26 | 12.46 | 26225 | 3227.63 | 1.30% |
| 2025-09-12 | 12.61 | 12.41 | -0.20 | -1.59% | 12.39 | 12.65 | 33856 | 4230.60 | 1.68% |
| 2025-09-11 | 12.49 | 12.61 | 0.12 | 0.96% | 12.22 | 12.65 | 48522 | 6050.34 | 2.41% |
| 2025-09-10 | 12.29 | 12.49 | 0.21 | 1.71% | 12.29 | 12.60 | 44959 | 5592.90 | 2.23% |
| 2025-09-09 | 12.47 | 12.28 | -0.19 | -1.52% | 12.22 | 12.50 | 35976 | 4441.59 | 1.78% |
| 2025-09-08 | 12.48 | 12.47 | -0.03 | -0.24% | 12.36 | 12.57 | 54307 | 6768.64 | 2.69% |
| 2025-09-05 | 12.23 | 12.50 | 0.27 | 2.21% | 12.10 | 12.51 | 42720 | 5276.40 | 2.12% |
| 2025-09-04 | 12.12 | 12.23 | 0.11 | 0.91% | 12.10 | 12.48 | 50785 | 6241.70 | 2.52% |
| 2025-09-03 | 12.78 | 12.12 | -0.54 | -4.27% | 12.06 | 12.79 | 64218 | 7949.13 | 3.18% |
| 2025-09-02 | 12.83 | 12.66 | -0.12 | -0.94% | 12.22 | 12.85 | 91715 | 11497.92 | 4.55% |
| 2025-09-01 | 12.20 | 12.78 | 0.65 | 5.36% | 12.15 | 12.87 | 108656 | 13643.86 | 5.39% |
| 2025-08-29 | 12.26 | 12.13 | -0.13 | -1.06% | 12.00 | 12.51 | 70619 | 8686.81 | 3.50% |
| 2025-08-28 | 12.21 | 12.26 | -0.06 | -0.49% | 11.75 | 12.41 | 96765 | 11700.77 | 4.80% |
| 2025-08-27 | 12.79 | 12.32 | -0.40 | -3.14% | 12.24 | 13.13 | 120336 | 15284.17 | 5.97% |
| 2025-08-26 | 12.51 | 12.72 | 0.21 | 1.68% | 12.44 | 12.75 | 57420 | 7260.98 | 2.85% |
| 2025-08-25 | 12.85 | 12.51 | -0.22 | -1.73% | 12.45 | 12.90 | 63934 | 8071.86 | 3.17% |
| 2025-08-22 | 12.85 | 12.73 | -0.11 | -0.86% | 12.64 | 12.86 | 40038 | 5094.78 | 1.99% |
| 2025-08-21 | 12.86 | 12.84 | -0.02 | -0.16% | 12.76 | 12.92 | 34314 | 4402.48 | 1.70% |
| 2025-08-20 | 12.76 | 12.86 | 0.07 | 0.55% | 12.61 | 12.87 | 30778 | 3930.28 | 1.53% |
| 2025-08-19 | 12.50 | 12.79 | 0.25 | 1.99% | 12.46 | 12.82 | 45216 | 5723.42 | 2.24% |
| 2025-08-18 | 12.49 | 12.54 | 0.09 | 0.72% | 12.48 | 12.67 | 36854 | 4633.51 | 1.83% |
| 2025-08-15 | 12.32 | 12.45 | 0.06 | 0.48% | 12.32 | 12.58 | 38110 | 4761.26 | 1.89% |
宁水集团(603700)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。
