| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 15.630 | 15.240 | -0.430 | -2.74% | 15.230 | 15.730 | 47656 | 7349.435 | 6.51% |
| 2025-09-29 | 15.120 | 15.670 | 0.690 | 4.61% | 15.110 | 15.830 | 57599 | 8936.688 | 7.87% |
| 2025-09-26 | 15.550 | 14.980 | -0.930 | -5.85% | 14.940 | 15.770 | 69338 | 10573.962 | 9.47% |
| 2025-09-25 | 16.210 | 15.910 | -0.450 | -2.75% | 15.900 | 16.780 | 50509 | 8166.992 | 6.90% |
| 2025-09-24 | 15.770 | 16.360 | 0.590 | 3.74% | 15.550 | 16.390 | 48838 | 7852.843 | 6.67% |
| 2025-09-23 | 16.360 | 15.770 | -0.490 | -3.01% | 15.500 | 16.360 | 48355 | 7658.077 | 6.61% |
| 2025-09-22 | 16.980 | 16.260 | -0.780 | -4.58% | 15.890 | 16.980 | 67067 | 10920.423 | 9.16% |
| 2025-09-19 | 17.010 | 17.040 | -0.060 | -0.35% | 16.750 | 17.470 | 59433 | 10145.241 | 8.12% |
| 2025-09-18 | 17.500 | 17.100 | -0.390 | -2.23% | 16.990 | 17.650 | 68065 | 11781.204 | 9.30% |
| 2025-09-17 | 17.300 | 17.490 | 0.190 | 1.10% | 17.180 | 17.770 | 63626 | 11114.179 | 8.69% |
| 2025-09-16 | 17.990 | 17.300 | -0.620 | -3.46% | 17.100 | 18.000 | 86648 | 15013.352 | 11.84% |
| 2025-09-15 | 17.680 | 17.920 | 0.160 | 0.90% | 17.620 | 18.930 | 91666 | 16787.188 | 12.52% |
| 2025-09-12 | 18.600 | 17.760 | -0.560 | -3.06% | 17.700 | 18.670 | 95701 | 17262.768 | 13.08% |
| 2025-09-11 | 18.250 | 18.320 | -0.300 | -1.61% | 17.790 | 18.680 | 116064 | 21039.793 | 15.86% |
| 2025-09-10 | 19.400 | 18.620 | -1.890 | -9.22% | 18.550 | 20.000 | 176244 | 33535.621 | 24.08% |
| 2025-09-09 | 19.580 | 20.510 | 1.340 | 6.99% | 19.560 | 22.500 | 247761 | 52101.703 | 33.85% |
| 2025-09-08 | 20.180 | 19.170 | -1.010 | -5.00% | 18.850 | 20.390 | 175934 | 34141.969 | 24.04% |
| 2025-09-05 | 19.110 | 20.180 | 0.300 | 1.51% | 18.810 | 21.380 | 267846 | 54307.047 | 36.59% |
| 2025-09-04 | 18.100 | 19.880 | 1.400 | 7.58% | 17.800 | 21.590 | 265343 | 52792.832 | 36.25% |
| 2025-09-03 | 16.400 | 18.480 | 1.800 | 10.79% | 16.350 | 18.990 | 234763 | 42662.098 | 32.07% |
| 2025-09-02 | 16.860 | 16.680 | -0.200 | -1.18% | 16.510 | 17.280 | 82188 | 13836.312 | 11.23% |
| 2025-09-01 | 16.300 | 16.880 | 0.800 | 4.98% | 16.050 | 17.320 | 98378 | 16535.277 | 13.44% |
| 2025-08-29 | 15.590 | 16.080 | 0.430 | 2.75% | 15.360 | 16.660 | 80170 | 13008.752 | 10.95% |
| 2025-08-28 | 15.790 | 15.650 | -0.030 | -0.19% | 15.120 | 15.870 | 37135 | 5752.742 | 5.07% |
| 2025-08-27 | 16.150 | 15.680 | -0.460 | -2.85% | 15.650 | 16.260 | 47217 | 7505.314 | 6.45% |
| 2025-08-26 | 16.460 | 16.140 | -0.300 | -1.82% | 16.040 | 16.460 | 44762 | 7252.928 | 6.12% |
| 2025-08-25 | 16.850 | 16.440 | -0.210 | -1.26% | 16.210 | 16.990 | 49897 | 8223.434 | 6.82% |
| 2025-08-22 | 16.750 | 16.650 | -0.050 | -0.30% | 16.500 | 16.860 | 29833 | 4956.882 | 4.08% |
| 2025-08-21 | 17.290 | 16.700 | -0.420 | -2.45% | 16.510 | 17.290 | 43704 | 7374.120 | 5.97% |
| 2025-08-20 | 17.150 | 17.120 | -0.150 | -0.87% | 16.690 | 17.430 | 62024 | 10543.072 | 8.47% |
| 2025-08-19 | 16.830 | 17.270 | 0.440 | 2.61% | 16.750 | 17.850 | 102946 | 17902.324 | 14.06% |
| 2025-08-18 | 15.900 | 16.830 | 0.870 | 5.45% | 15.860 | 16.960 | 75841 | 12577.593 | 10.36% |
| 2025-08-15 | 15.660 | 15.960 | 0.530 | 3.43% | 15.440 | 16.070 | 46851 | 7404.907 | 6.40% |
| 2025-08-14 | 16.250 | 15.430 | -0.750 | -4.64% | 15.420 | 16.400 | 55410 | 8760.479 | 7.57% |
| 2025-08-13 | 16.340 | 16.180 | -0.160 | -0.98% | 16.030 | 16.500 | 42863 | 6948.202 | 5.86% |
| 2025-08-12 | 16.960 | 16.340 | -0.370 | -2.21% | 16.240 | 17.000 | 38135 | 6274.375 | 5.21% |
| 2025-08-11 | 16.900 | 16.710 | 0.270 | 1.64% | 16.570 | 17.170 | 41479 | 6962.658 | 5.67% |
| 2025-08-08 | 17.200 | 16.440 | -0.610 | -3.58% | 16.400 | 17.200 | 42910 | 7181.167 | 5.86% |
| 2025-08-07 | 16.800 | 17.050 | 0.210 | 1.25% | 16.570 | 17.160 | 57151 | 9664.573 | 7.81% |
| 2025-08-06 | 16.170 | 16.840 | 0.690 | 4.27% | 16.040 | 16.850 | 58506 | 9642.379 | 7.99% |
| 2025-08-05 | 16.430 | 16.150 | -0.200 | -1.22% | 16.090 | 16.620 | 33384 | 5424.282 | 4.56% |
| 2025-08-04 | 16.200 | 16.350 | 0.060 | 0.37% | 16.020 | 16.430 | 38394 | 6235.233 | 5.25% |
| 2025-08-01 | 16.460 | 16.290 | -0.110 | -0.67% | 16.250 | 16.630 | 31216 | 5123.883 | 4.26% |
| 2025-07-31 | 16.800 | 16.400 | -0.360 | -2.15% | 16.360 | 17.140 | 43813 | 7316.540 | 5.99% |
| 2025-07-30 | 17.300 | 16.760 | -0.570 | -3.29% | 16.580 | 17.300 | 55864 | 9440.947 | 7.63% |
| 2025-07-29 | 17.700 | 17.330 | -0.350 | -1.98% | 17.120 | 17.960 | 53972 | 9364.155 | 7.37% |
| 2025-07-28 | 17.360 | 17.680 | 0.470 | 2.73% | 17.060 | 17.740 | 57307 | 10050.669 | 7.83% |
| 2025-07-25 | 17.490 | 17.210 | -0.360 | -2.05% | 17.110 | 17.710 | 45563 | 7899.729 | 6.23% |
| 2025-07-24 | 17.360 | 17.570 | 0.350 | 2.03% | 17.160 | 17.600 | 47657 | 8294.901 | 6.51% |
| 2025-07-23 | 18.000 | 17.220 | -0.780 | -4.33% | 17.170 | 18.000 | 79852 | 13970.725 | 10.91% |
| 2025-07-22 | 18.040 | 18.000 | -0.180 | -0.99% | 17.590 | 18.620 | 95167 | 17200.471 | 13.00% |
| 2025-07-21 | 18.000 | 18.180 | -0.240 | -1.30% | 17.880 | 18.420 | 68524 | 12414.604 | 9.36% |
| 2025-07-18 | 17.600 | 18.420 | 0.710 | 4.01% | 17.580 | 18.960 | 120697 | 22293.088 | 16.49% |
| 2025-07-17 | 17.300 | 17.710 | 0.410 | 2.37% | 16.980 | 17.710 | 64885 | 11273.950 | 8.86% |
| 2025-07-16 | 17.500 | 17.300 | 0.000 | 0.00% | 17.250 | 17.630 | 40843 | 7107.233 | 5.58% |
| 2025-07-15 | 18.350 | 17.300 | -0.900 | -4.95% | 17.290 | 18.350 | 70495 | 12378.198 | 9.63% |
| 2025-07-14 | 18.000 | 18.200 | 0.120 | 0.66% | 17.800 | 18.650 | 72217 | 13209.015 | 9.87% |
| 2025-07-11 | 17.470 | 18.080 | 0.730 | 4.21% | 17.300 | 18.380 | 96902 | 17386.154 | 13.24% |
| 2025-07-10 | 17.450 | 17.350 | -0.030 | -0.17% | 17.220 | 17.640 | 48773 | 8487.939 | 6.66% |
| 2025-07-09 | 18.490 | 17.380 | -0.970 | -5.29% | 17.340 | 18.580 | 103076 | 18379.039 | 14.08% |
| 2025-07-08 | 18.250 | 18.350 | 0.110 | 0.60% | 18.150 | 18.550 | 69022 | 12628.298 | 9.43% |
| 2025-07-07 | 18.160 | 18.240 | -0.390 | -2.09% | 18.070 | 18.790 | 76026 | 13921.736 | 10.39% |
| 2025-07-04 | 19.620 | 18.630 | -1.360 | -6.80% | 18.420 | 20.000 | 132511 | 25457.641 | 18.10% |
| 2025-07-03 | 20.250 | 19.990 | 0.110 | 0.55% | 19.500 | 20.870 | 149638 | 30258.867 | 20.44% |
| 2025-07-02 | 19.450 | 19.880 | -0.070 | -0.35% | 19.110 | 19.880 | 104245 | 20273.910 | 14.24% |
| 2025-07-01 | 19.590 | 19.950 | 0.480 | 2.47% | 18.910 | 20.350 | 169676 | 33527.098 | 23.18% |
| 2025-06-30 | 19.110 | 19.470 | 0.190 | 0.99% | 18.800 | 19.640 | 111892 | 21613.012 | 15.29% |
| 2025-06-27 | 20.480 | 19.280 | -1.030 | -5.07% | 18.950 | 20.800 | 193279 | 37866.715 | 26.41% |
| 2025-06-26 | 20.220 | 20.310 | 0.190 | 0.94% | 19.680 | 21.390 | 211871 | 43389.293 | 28.95% |
| 2025-06-25 | 21.660 | 20.120 | -1.480 | -6.85% | 20.000 | 21.920 | 246719 | 50566.809 | 33.71% |
| 2025-06-24 | 23.030 | 21.600 | -1.020 | -4.51% | 20.880 | 24.600 | 293623 | 66693.633 | 40.12% |
| 2025-06-23 | 21.800 | 22.620 | -1.080 | -4.56% | 21.800 | 23.450 | 259991 | 58593.547 | 35.52% |
| 2025-06-20 | 20.700 | 23.700 | 3.210 | 15.67% | 20.600 | 24.480 | 309561 | 70231.328 | 42.29% |
| 2025-06-19 | 18.900 | 20.490 | 1.050 | 5.40% | 18.800 | 22.980 | 294825 | 61775.066 | 40.28% |
| 2025-06-18 | 18.180 | 19.440 | 0.580 | 3.08% | 17.600 | 19.990 | 226245 | 42087.480 | 30.91% |
| 2025-06-17 | 17.890 | 18.860 | 1.260 | 7.16% | 17.400 | 20.580 | 255776 | 48485.289 | 34.95% |
| 2025-06-16 | 15.750 | 17.600 | 1.450 | 8.98% | 15.480 | 17.600 | 169093 | 27925.459 | 23.10% |
| 2025-06-13 | 16.980 | 16.150 | -1.300 | -7.45% | 16.050 | 18.150 | 160342 | 27311.773 | 21.91% |
| 2025-06-12 | 16.250 | 17.450 | 0.550 | 3.25% | 15.830 | 18.600 | 216427 | 36779.535 | 29.57% |
| 2025-06-11 | 15.500 | 16.900 | 0.980 | 6.16% | 15.500 | 18.190 | 205906 | 35026.699 | 28.13% |
宁新新材(839719)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。
