| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.95 | 13.14 | 0.26 | 2.02% | 12.95 | 13.24 | 37871 | 4972.92 | 1.89% |
| 2026-03-24 | 12.54 | 12.88 | 0.63 | 5.14% | 12.26 | 13.06 | 63174 | 7958.12 | 3.16% |
| 2026-03-23 | 13.01 | 12.25 | -0.98 | -7.41% | 12.06 | 13.05 | 56057 | 7040.22 | 2.80% |
| 2026-03-20 | 13.78 | 13.23 | -0.48 | -3.50% | 13.18 | 13.94 | 33978 | 4575.62 | 1.70% |
| 2026-03-19 | 14.03 | 13.71 | -0.48 | -3.38% | 13.65 | 14.15 | 25259 | 3509.54 | 1.26% |
| 2026-03-18 | 13.81 | 14.19 | 0.33 | 2.38% | 13.72 | 14.27 | 28791 | 4020.79 | 1.44% |
| 2026-03-17 | 14.03 | 13.86 | -0.21 | -1.49% | 13.81 | 14.28 | 24125 | 3383.88 | 1.21% |
| 2026-03-16 | 13.96 | 14.07 | -0.23 | -1.61% | 13.95 | 14.37 | 32395 | 4561.42 | 1.62% |
| 2026-03-13 | 14.16 | 14.30 | 0.15 | 1.06% | 14.11 | 14.69 | 32306 | 4646.98 | 1.62% |
| 2026-03-12 | 14.50 | 14.15 | -0.24 | -1.67% | 14.11 | 14.50 | 23999 | 3422.72 | 1.20% |
| 2026-03-11 | 14.53 | 14.39 | -0.08 | -0.55% | 14.30 | 14.53 | 24889 | 3585.00 | 1.24% |
| 2026-03-10 | 14.11 | 14.47 | 0.46 | 3.28% | 14.10 | 14.53 | 34114 | 4910.94 | 1.71% |
| 2026-03-09 | 14.00 | 14.01 | -0.15 | -1.06% | 13.68 | 14.10 | 39961 | 5564.07 | 2.00% |
| 2026-03-06 | 13.66 | 14.16 | 0.40 | 2.91% | 13.62 | 14.18 | 27187 | 3803.86 | 1.36% |
| 2026-03-05 | 13.67 | 13.76 | 0.20 | 1.47% | 13.61 | 13.97 | 28554 | 3942.79 | 1.43% |
| 2026-03-04 | 13.57 | 13.56 | -0.01 | -0.07% | 13.41 | 13.73 | 36095 | 4900.59 | 1.81% |
| 2026-03-03 | 14.03 | 13.57 | -0.34 | -2.44% | 13.53 | 14.13 | 50806 | 7036.38 | 2.54% |
| 2026-03-02 | 14.21 | 13.91 | -0.71 | -4.86% | 13.81 | 14.40 | 51347 | 7217.49 | 2.57% |
| 2026-02-27 | 14.57 | 14.62 | -0.02 | -0.14% | 14.45 | 14.65 | 23503 | 3419.68 | 1.18% |
| 2026-02-26 | 14.43 | 14.64 | 0.28 | 1.95% | 14.33 | 14.67 | 43025 | 6233.03 | 2.15% |
| 2026-02-25 | 14.70 | 14.36 | -0.42 | -2.84% | 14.34 | 14.84 | 43224 | 6281.16 | 2.16% |
| 2026-02-24 | 14.56 | 14.78 | 0.29 | 2.00% | 14.56 | 15.00 | 40034 | 5914.43 | 2.00% |
| 2026-02-13 | 14.35 | 14.49 | 0.09 | 0.63% | 14.35 | 14.66 | 31120 | 4530.47 | 1.56% |
| 2026-02-12 | 14.59 | 14.40 | -0.19 | -1.30% | 14.29 | 14.68 | 21510 | 3104.91 | 1.08% |
| 2026-02-11 | 14.52 | 14.59 | 0.13 | 0.90% | 14.44 | 14.69 | 21452 | 3128.50 | 1.07% |
| 2026-02-10 | 14.70 | 14.46 | -0.10 | -0.69% | 14.45 | 14.70 | 28893 | 4201.65 | 1.44% |
| 2026-02-09 | 14.33 | 14.56 | 0.39 | 2.75% | 14.27 | 14.56 | 37958 | 5482.71 | 1.90% |
| 2026-02-06 | 14.06 | 14.17 | 0.01 | 0.07% | 13.91 | 14.36 | 25220 | 3586.15 | 1.26% |
| 2026-02-05 | 14.34 | 14.16 | 0.00 | 0.00% | 14.10 | 14.35 | 28452 | 4045.03 | 1.42% |
| 2026-02-04 | 14.18 | 14.16 | -0.04 | -0.28% | 14.11 | 14.37 | 24233 | 3448.76 | 1.21% |
| 2026-02-03 | 14.12 | 14.20 | 0.21 | 1.50% | 14.03 | 14.26 | 28207 | 3994.67 | 1.41% |
| 2026-02-02 | 14.17 | 13.99 | -0.18 | -1.27% | 13.99 | 14.31 | 46293 | 6551.32 | 2.32% |
| 2026-01-30 | 13.94 | 14.17 | 0.28 | 2.02% | 13.66 | 14.23 | 41985 | 5860.90 | 2.10% |
| 2026-01-29 | 14.14 | 13.89 | -0.23 | -1.63% | 13.75 | 14.25 | 39531 | 5536.40 | 1.98% |
| 2026-01-28 | 14.28 | 14.12 | -0.10 | -0.70% | 14.06 | 14.33 | 29970 | 4238.64 | 1.50% |
| 2026-01-27 | 14.27 | 14.22 | -0.01 | -0.07% | 13.84 | 14.31 | 35908 | 5067.42 | 1.80% |
| 2026-01-26 | 14.38 | 14.23 | -0.10 | -0.70% | 14.01 | 14.47 | 40797 | 5798.75 | 2.04% |
| 2026-01-23 | 14.29 | 14.33 | 0.08 | 0.56% | 14.15 | 14.43 | 28408 | 4054.75 | 1.42% |
| 2026-01-22 | 14.26 | 14.25 | 0.06 | 0.42% | 14.06 | 14.32 | 30551 | 4350.45 | 1.53% |
| 2026-01-21 | 14.00 | 14.19 | 0.23 | 1.65% | 13.86 | 14.22 | 40551 | 5713.88 | 2.03% |
| 2026-01-20 | 13.97 | 13.96 | 0.04 | 0.29% | 13.84 | 14.20 | 45879 | 6427.41 | 2.29% |
| 2026-01-19 | 13.77 | 13.92 | 0.19 | 1.38% | 13.65 | 13.95 | 33966 | 4708.02 | 1.70% |
| 2026-01-16 | 13.79 | 13.73 | -0.05 | -0.36% | 13.56 | 13.89 | 29001 | 3969.45 | 1.45% |
| 2026-01-15 | 13.81 | 13.78 | 0.00 | 0.00% | 13.60 | 13.86 | 29304 | 4026.81 | 1.47% |
| 2026-01-14 | 13.80 | 13.78 | 0.00 | 0.00% | 13.45 | 13.95 | 56151 | 7688.43 | 2.81% |
| 2026-01-13 | 13.86 | 13.78 | -0.02 | -0.14% | 13.70 | 14.09 | 39531 | 5495.08 | 1.98% |
| 2026-01-12 | 13.77 | 13.80 | 0.08 | 0.58% | 13.65 | 13.93 | 43040 | 5920.41 | 2.15% |
| 2026-01-09 | 13.65 | 13.72 | 0.11 | 0.81% | 13.51 | 13.75 | 41630 | 5673.40 | 2.08% |
| 2026-01-08 | 13.45 | 13.61 | 0.16 | 1.19% | 13.33 | 13.64 | 38247 | 5175.49 | 1.91% |
| 2026-01-07 | 13.52 | 13.45 | -0.07 | -0.52% | 13.35 | 13.64 | 42051 | 5663.50 | 2.10% |
| 2026-01-06 | 13.79 | 13.52 | -0.30 | -2.17% | 13.42 | 13.79 | 56393 | 7633.66 | 2.82% |
| 2026-01-05 | 13.59 | 13.82 | 0.23 | 1.69% | 13.43 | 14.11 | 90917 | 12508.43 | 4.55% |
| 2025-12-31 | 13.18 | 13.59 | 0.34 | 2.57% | 13.15 | 13.64 | 42699 | 5739.26 | 2.14% |
| 2025-12-30 | 13.16 | 13.25 | 0.02 | 0.15% | 13.06 | 13.55 | 28104 | 3738.01 | 1.41% |
| 2025-12-29 | 13.13 | 13.23 | 0.10 | 0.76% | 13.00 | 13.25 | 27108 | 3569.75 | 1.36% |
| 2025-12-26 | 13.27 | 13.13 | -0.10 | -0.76% | 13.05 | 13.32 | 29785 | 3936.11 | 1.49% |
| 2025-12-25 | 13.20 | 13.23 | 0.08 | 0.61% | 13.07 | 13.27 | 22248 | 2936.77 | 1.11% |
| 2025-12-24 | 13.17 | 13.15 | 0.04 | 0.31% | 12.91 | 13.18 | 28242 | 3699.17 | 1.41% |
| 2025-12-23 | 12.94 | 13.11 | 0.23 | 1.79% | 12.85 | 13.28 | 36012 | 4710.00 | 1.80% |
| 2025-12-22 | 13.10 | 12.88 | -0.14 | -1.08% | 12.85 | 13.14 | 33732 | 4375.73 | 1.69% |
| 2025-12-19 | 12.92 | 13.02 | 0.07 | 0.54% | 12.91 | 13.05 | 25980 | 3375.03 | 1.30% |
| 2025-12-18 | 12.67 | 12.95 | 0.31 | 2.45% | 12.55 | 13.03 | 36890 | 4758.65 | 1.84% |
| 2025-12-17 | 12.82 | 12.64 | -0.06 | -0.47% | 12.41 | 12.82 | 24952 | 3137.90 | 1.25% |
| 2025-12-16 | 12.90 | 12.70 | -0.11 | -0.86% | 12.70 | 12.93 | 29482 | 3775.70 | 1.47% |
| 2025-12-15 | 12.44 | 12.81 | 0.27 | 2.15% | 12.41 | 12.98 | 36701 | 4687.88 | 1.84% |
| 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% |
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。
