| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 12.71 | 12.39 | -0.35 | -2.75% | 12.37 | 12.78 | 41254 | 5164.71 | 2.05% |
| 2025-08-13 | 12.84 | 12.74 | -0.08 | -0.62% | 12.67 | 12.93 | 25527 | 3253.38 | 1.27% |
| 2025-08-12 | 12.93 | 12.82 | -0.10 | -0.77% | 12.79 | 12.97 | 24826 | 3187.21 | 1.23% |
| 2025-08-11 | 12.78 | 12.92 | 0.20 | 1.57% | 12.75 | 12.95 | 35255 | 4532.10 | 1.75% |
| 2025-08-08 | 12.71 | 12.72 | 0.03 | 0.24% | 12.56 | 12.76 | 26534 | 3359.81 | 1.32% |
| 2025-08-07 | 12.80 | 12.69 | -0.06 | -0.47% | 12.61 | 12.80 | 28734 | 3643.21 | 1.42% |
| 2025-08-06 | 12.66 | 12.75 | 0.08 | 0.63% | 12.63 | 12.77 | 26325 | 3344.72 | 1.31% |
| 2025-08-05 | 12.80 | 12.67 | 0.03 | 0.24% | 12.57 | 12.80 | 37375 | 4732.66 | 1.85% |
| 2025-08-04 | 12.40 | 12.64 | 0.22 | 1.77% | 12.30 | 12.64 | 40484 | 5062.55 | 2.01% |
| 2025-08-01 | 12.21 | 12.42 | 0.21 | 1.72% | 12.16 | 12.42 | 37160 | 4583.28 | 1.84% |
| 2025-07-31 | 12.40 | 12.21 | -0.14 | -1.13% | 12.13 | 12.50 | 34932 | 4301.81 | 1.73% |
| 2025-07-30 | 12.47 | 12.35 | -0.10 | -0.80% | 12.22 | 12.49 | 29398 | 3629.58 | 1.46% |
| 2025-07-29 | 12.50 | 12.45 | -0.05 | -0.40% | 12.30 | 12.57 | 26958 | 3347.36 | 1.34% |
| 2025-07-28 | 12.48 | 12.50 | 0.02 | 0.16% | 12.40 | 12.58 | 33320 | 4168.69 | 1.65% |
| 2025-07-25 | 12.42 | 12.48 | 0.07 | 0.56% | 12.32 | 12.48 | 27329 | 3390.28 | 1.35% |
| 2025-07-24 | 12.30 | 12.41 | 0.12 | 0.98% | 12.27 | 12.48 | 32965 | 4090.23 | 1.63% |
| 2025-07-23 | 12.44 | 12.29 | -0.13 | -1.05% | 12.17 | 12.49 | 33894 | 4175.55 | 1.68% |
| 2025-07-22 | 12.55 | 12.42 | -0.07 | -0.56% | 12.36 | 12.59 | 33377 | 4153.96 | 1.65% |
| 2025-07-21 | 12.38 | 12.49 | 0.17 | 1.38% | 12.31 | 12.52 | 41034 | 5112.29 | 2.03% |
| 2025-07-18 | 12.31 | 12.32 | 0.02 | 0.16% | 12.22 | 12.41 | 31629 | 3889.93 | 1.57% |
| 2025-07-17 | 12.34 | 12.30 | -0.03 | -0.24% | 12.27 | 12.37 | 34025 | 4193.52 | 1.69% |
| 2025-07-16 | 12.17 | 12.33 | 0.21 | 1.73% | 12.12 | 12.37 | 43409 | 5321.60 | 2.15% |
| 2025-07-15 | 12.21 | 12.12 | -0.14 | -1.14% | 11.98 | 12.27 | 46448 | 5626.50 | 2.30% |
| 2025-07-14 | 12.06 | 12.26 | 0.15 | 1.24% | 12.06 | 12.27 | 58463 | 7124.24 | 2.90% |
| 2025-07-11 | 12.33 | 12.11 | -0.26 | -2.10% | 12.00 | 12.37 | 71740 | 8701.18 | 3.56% |
| 2025-07-10 | 12.09 | 12.37 | 0.23 | 1.89% | 12.07 | 12.47 | 62882 | 7707.84 | 3.12% |
| 2025-07-09 | 12.12 | 12.14 | 0.12 | 1.00% | 12.07 | 12.24 | 41239 | 5009.29 | 2.04% |
| 2025-07-08 | 11.96 | 12.02 | 0.06 | 0.50% | 11.90 | 12.04 | 25077 | 3005.78 | 1.24% |
| 2025-07-07 | 11.70 | 11.96 | 0.15 | 1.27% | 11.70 | 11.96 | 25929 | 3080.97 | 1.29% |
| 2025-07-04 | 11.98 | 11.81 | -0.13 | -1.09% | 11.78 | 11.98 | 25097 | 2979.25 | 1.24% |
| 2025-07-03 | 11.91 | 11.94 | 0.02 | 0.17% | 11.87 | 11.96 | 19861 | 2366.61 | 0.98% |
| 2025-07-02 | 11.95 | 11.92 | 0.05 | 0.42% | 11.85 | 11.96 | 21196 | 2520.92 | 1.05% |
| 2025-07-01 | 11.88 | 11.87 | -0.11 | -0.92% | 11.77 | 11.98 | 32651 | 3882.00 | 1.62% |
| 2025-06-30 | 11.85 | 11.98 | 0.19 | 1.61% | 11.80 | 12.05 | 38704 | 4616.26 | 1.92% |
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。
