| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-17 | 10.97 | 11.10 | 0.20 | 1.83% | 10.85 | 11.17 | 59457 | 6591.73 | 2.95% |
| 2025-04-16 | 11.28 | 10.90 | -0.50 | -4.39% | 10.81 | 11.32 | 99728 | 11027.34 | 4.94% |
| 2025-04-15 | 12.75 | 11.40 | -0.32 | -2.73% | 11.17 | 12.75 | 166359 | 19412.65 | 8.25% |
| 2025-04-14 | 11.72 | 11.72 | 1.07 | 10.05% | 11.72 | 11.72 | 18110 | 2122.49 | 0.89% |
| 2025-04-11 | 10.62 | 10.65 | -0.02 | -0.19% | 10.59 | 10.75 | 44632 | 4762.80 | 2.20% |
| 2025-04-10 | 10.37 | 10.67 | 0.45 | 4.40% | 10.37 | 10.84 | 79283 | 8452.13 | 3.90% |
| 2025-04-09 | 9.94 | 10.22 | 0.23 | 2.30% | 9.12 | 10.32 | 76692 | 7516.27 | 3.77% |
| 2025-04-08 | 10.30 | 9.99 | -0.47 | -4.49% | 9.81 | 10.60 | 67892 | 6865.78 | 3.34% |
| 2025-04-07 | 11.09 | 10.46 | -1.16 | -9.98% | 10.46 | 11.10 | 55152 | 5852.20 | 2.71% |
| 2025-04-03 | 11.56 | 11.62 | -0.10 | -0.85% | 11.50 | 11.77 | 31988 | 3714.36 | 1.57% |
| 2025-04-02 | 11.70 | 11.72 | 0.02 | 0.17% | 11.65 | 11.82 | 28023 | 3289.07 | 1.38% |
| 2025-04-01 | 11.48 | 11.70 | 0.23 | 2.01% | 11.42 | 11.82 | 50329 | 5898.53 | 2.48% |
| 2025-03-31 | 11.50 | 11.47 | -0.08 | -0.69% | 11.24 | 11.54 | 53556 | 6097.22 | 2.64% |
| 2025-03-28 | 11.71 | 11.55 | -0.16 | -1.37% | 11.55 | 11.80 | 37212 | 4331.69 | 1.83% |
| 2025-03-27 | 11.85 | 11.71 | -0.15 | -1.26% | 11.62 | 11.87 | 49018 | 5761.03 | 2.41% |
| 2025-03-26 | 11.69 | 11.86 | 0.17 | 1.45% | 11.67 | 11.90 | 53851 | 6375.89 | 2.65% |
| 2025-03-25 | 11.90 | 11.69 | -0.21 | -1.76% | 11.62 | 11.95 | 56299 | 6613.82 | 2.77% |
| 2025-03-24 | 11.97 | 11.90 | -0.12 | -1.00% | 11.48 | 12.20 | 97786 | 11578.93 | 4.81% |
| 2025-03-21 | 12.36 | 12.02 | -0.38 | -3.06% | 12.01 | 12.39 | 87409 | 10615.83 | 4.30% |
| 2025-03-20 | 12.42 | 12.40 | -0.03 | -0.24% | 12.22 | 12.56 | 97643 | 12147.26 | 4.80% |
| 2025-03-19 | 12.52 | 12.43 | -0.22 | -1.74% | 12.31 | 12.65 | 113701 | 14155.33 | 5.59% |
| 2025-03-18 | 12.25 | 12.65 | 0.43 | 3.52% | 12.22 | 12.65 | 184891 | 22997.33 | 9.10% |
| 2025-03-17 | 12.34 | 12.22 | 0.02 | 0.16% | 12.13 | 12.34 | 90411 | 11049.78 | 4.45% |
| 2025-03-14 | 11.92 | 12.20 | 0.17 | 1.41% | 11.92 | 12.33 | 129886 | 15775.74 | 6.39% |
| 2025-03-13 | 12.44 | 12.03 | -0.57 | -4.52% | 11.90 | 12.45 | 167129 | 20269.98 | 8.22% |
| 2025-03-12 | 12.35 | 12.60 | 0.25 | 2.02% | 12.18 | 12.72 | 210673 | 26176.22 | 10.37% |
| 2025-03-11 | 12.12 | 12.35 | -0.35 | -2.76% | 11.96 | 12.67 | 242225 | 29716.75 | 11.92% |
| 2025-03-10 | 12.71 | 12.70 | -1.41 | -9.99% | 12.70 | 13.38 | 407134 | 52373.63 | 20.03% |
| 2025-03-07 | 16.80 | 14.11 | -1.57 | -10.01% | 14.11 | 16.80 | 521241 | 80960.87 | 25.65% |
| 2025-03-06 | 15.68 | 15.68 | 1.43 | 10.04% | 15.68 | 15.68 | 119265 | 18700.81 | 5.87% |
| 2025-03-05 | 14.25 | 14.25 | 1.30 | 10.04% | 14.01 | 14.25 | 233194 | 33222.95 | 11.47% |
| 2025-03-04 | 12.95 | 12.95 | 1.18 | 10.03% | 12.95 | 12.95 | 29954 | 3879.05 | 1.47% |
| 2025-03-03 | 10.65 | 11.77 | 1.07 | 10.00% | 10.61 | 11.77 | 82387 | 9394.72 | 4.05% |
| 2025-02-28 | 11.60 | 10.70 | -0.54 | -4.80% | 10.61 | 11.85 | 211049 | 23250.93 | 10.38% |
| 2025-02-27 | 10.22 | 11.24 | 1.02 | 9.98% | 10.19 | 11.24 | 170974 | 18506.79 | 8.41% |
| 2025-02-26 | 10.14 | 10.22 | 0.10 | 0.99% | 10.14 | 10.27 | 30398 | 3108.59 | 1.50% |
| 2025-02-25 | 10.19 | 10.12 | -0.09 | -0.88% | 10.10 | 10.24 | 19430 | 1975.39 | 0.96% |
| 2025-02-24 | 10.14 | 10.21 | 0.07 | 0.69% | 10.09 | 10.35 | 31083 | 3171.04 | 1.53% |
| 2025-02-21 | 10.22 | 10.14 | -0.01 | -0.10% | 10.12 | 10.24 | 27150 | 2759.10 | 1.34% |
| 2025-02-20 | 10.10 | 10.15 | 0.01 | 0.10% | 10.10 | 10.23 | 21136 | 2147.21 | 1.04% |
| 2025-02-19 | 9.97 | 10.14 | 0.16 | 1.60% | 9.96 | 10.17 | 20548 | 2079.21 | 1.01% |
| 2025-02-18 | 10.17 | 9.98 | -0.17 | -1.67% | 9.98 | 10.21 | 27743 | 2808.16 | 1.37% |
| 2025-02-17 | 10.05 | 10.15 | 0.11 | 1.10% | 10.03 | 10.23 | 21016 | 2134.68 | 1.03% |
| 2025-02-14 | 10.00 | 10.04 | 0.04 | 0.40% | 9.99 | 10.11 | 12337 | 1239.82 | 0.61% |
| 2025-02-13 | 10.22 | 10.00 | -0.19 | -1.86% | 10.00 | 10.23 | 16514 | 1664.94 | 0.81% |
| 2025-02-12 | 10.18 | 10.19 | 0.06 | 0.59% | 10.09 | 10.21 | 13632 | 1384.01 | 0.67% |
| 2025-02-11 | 10.16 | 10.13 | 0.00 | 0.00% | 10.09 | 10.22 | 13747 | 1394.40 | 0.68% |
| 2025-02-10 | 10.20 | 10.13 | -0.05 | -0.49% | 10.10 | 10.29 | 31714 | 3226.52 | 1.56% |
| 2025-02-07 | 10.29 | 10.18 | -0.03 | -0.29% | 10.07 | 10.29 | 20472 | 2086.53 | 1.01% |
| 2025-02-06 | 10.07 | 10.21 | 0.20 | 2.00% | 10.00 | 10.21 | 14502 | 1470.31 | 0.71% |
| 2025-02-05 | 10.19 | 10.01 | -0.11 | -1.09% | 10.00 | 10.20 | 11355 | 1143.71 | 0.56% |
| 2025-01-27 | 10.08 | 10.12 | 0.04 | 0.40% | 10.07 | 10.21 | 13716 | 1391.01 | 0.67% |
| 2025-01-24 | 10.05 | 10.08 | 0.15 | 1.51% | 9.88 | 10.08 | 15243 | 1523.38 | 0.75% |
| 2025-01-23 | 9.97 | 9.93 | 0.08 | 0.81% | 9.92 | 10.04 | 12799 | 1278.34 | 0.63% |
| 2025-01-22 | 9.96 | 9.85 | -0.10 | -1.01% | 9.85 | 10.05 | 13032 | 1291.94 | 0.64% |
| 2025-01-21 | 10.15 | 9.95 | -0.10 | -1.00% | 9.92 | 10.16 | 16080 | 1607.07 | 0.79% |
| 2025-01-20 | 10.05 | 10.05 | 0.05 | 0.50% | 9.94 | 10.08 | 14410 | 1443.73 | 0.71% |
| 2025-01-17 | 9.80 | 10.00 | 0.19 | 1.94% | 9.67 | 10.04 | 27547 | 2727.90 | 1.36% |
| 2025-01-16 | 9.78 | 9.81 | 0.03 | 0.31% | 9.69 | 9.92 | 12640 | 1237.43 | 0.62% |
| 2025-01-15 | 9.92 | 9.78 | -0.04 | -0.41% | 9.70 | 9.92 | 12864 | 1256.94 | 0.63% |
| 2025-01-14 | 9.38 | 9.82 | 0.46 | 4.91% | 9.37 | 9.84 | 18374 | 1775.19 | 0.90% |
| 2025-01-13 | 9.23 | 9.36 | 0.08 | 0.86% | 9.03 | 9.42 | 13331 | 1235.10 | 0.66% |
| 2025-01-10 | 9.54 | 9.28 | -0.22 | -2.32% | 9.26 | 9.56 | 12486 | 1173.75 | 0.61% |
| 2025-01-09 | 9.57 | 9.50 | -0.09 | -0.94% | 9.30 | 9.66 | 11289 | 1079.22 | 0.56% |
| 2025-01-08 | 9.62 | 9.59 | -0.04 | -0.42% | 9.33 | 9.67 | 16889 | 1607.17 | 0.83% |
| 2025-01-07 | 9.47 | 9.63 | 0.15 | 1.58% | 9.42 | 9.65 | 13780 | 1316.70 | 0.68% |
| 2025-01-06 | 9.43 | 9.48 | 0.06 | 0.64% | 9.08 | 9.58 | 15806 | 1483.18 | 0.78% |
| 2025-01-03 | 9.89 | 9.42 | -0.41 | -4.17% | 9.42 | 9.92 | 23027 | 2214.39 | 1.13% |
| 2025-01-02 | 9.99 | 9.83 | -0.18 | -1.80% | 9.75 | 10.16 | 19123 | 1902.92 | 0.94% |
| 2024-12-31 | 10.15 | 10.01 | -0.11 | -1.09% | 9.99 | 10.24 | 18090 | 1824.44 | 0.89% |
| 2024-12-30 | 10.27 | 10.12 | -0.14 | -1.36% | 9.95 | 10.28 | 15820 | 1598.34 | 0.78% |
| 2024-12-27 | 10.17 | 10.26 | 0.13 | 1.28% | 10.06 | 10.36 | 17542 | 1801.04 | 0.86% |
| 2024-12-26 | 9.97 | 10.13 | 0.16 | 1.60% | 9.96 | 10.24 | 17965 | 1823.00 | 0.88% |
| 2024-12-25 | 10.21 | 9.97 | -0.24 | -2.35% | 9.83 | 10.21 | 27907 | 2782.59 | 1.37% |
| 2024-12-24 | 10.35 | 10.21 | -0.02 | -0.20% | 10.03 | 10.41 | 21756 | 2217.85 | 1.07% |
| 2024-12-23 | 10.81 | 10.23 | -0.57 | -5.28% | 10.16 | 10.86 | 36611 | 3818.53 | 1.80% |
| 2024-12-20 | 10.61 | 10.80 | 0.13 | 1.22% | 10.61 | 10.93 | 25796 | 2788.75 | 1.27% |
| 2024-12-19 | 10.54 | 10.67 | 0.02 | 0.19% | 10.48 | 10.73 | 18118 | 1919.85 | 0.89% |
| 2024-12-18 | 10.74 | 10.65 | -0.01 | -0.09% | 10.41 | 10.76 | 25404 | 2706.97 | 1.25% |
| 2024-12-17 | 11.24 | 10.66 | -0.58 | -5.16% | 10.60 | 11.24 | 35611 | 3859.01 | 1.75% |
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。
