| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 20.17 | 20.06 | 0.03 | 0.15% | 19.91 | 20.59 | 220647 | 44576.94 | 3.11% |
| 2025-07-31 | 19.67 | 20.03 | 0.30 | 1.52% | 19.61 | 20.78 | 361737 | 73624.12 | 5.10% |
| 2025-07-30 | 20.35 | 19.73 | -0.76 | -3.71% | 19.55 | 20.52 | 328598 | 65550.04 | 4.63% |
| 2025-07-29 | 20.40 | 20.49 | 0.13 | 0.64% | 19.93 | 20.65 | 291614 | 59151.61 | 4.11% |
| 2025-07-28 | 19.59 | 20.36 | 0.97 | 5.00% | 19.50 | 20.99 | 433309 | 87558.08 | 6.10% |
| 2025-07-25 | 19.35 | 19.39 | -0.01 | -0.05% | 18.91 | 19.48 | 234806 | 45057.74 | 3.31% |
| 2025-07-24 | 19.07 | 19.40 | 0.35 | 1.84% | 19.05 | 19.75 | 258933 | 50438.68 | 3.65% |
| 2025-07-23 | 19.32 | 19.05 | -0.48 | -2.46% | 18.88 | 19.34 | 249557 | 47560.73 | 3.52% |
| 2025-07-22 | 19.24 | 19.53 | 0.28 | 1.45% | 19.18 | 19.89 | 378010 | 73571.06 | 5.33% |
| 2025-07-21 | 19.10 | 19.25 | 0.15 | 0.79% | 19.00 | 19.58 | 266976 | 51369.72 | 3.76% |
| 2025-07-18 | 19.10 | 19.10 | -0.01 | -0.05% | 18.70 | 19.36 | 278620 | 53026.71 | 3.93% |
| 2025-07-17 | 18.60 | 19.11 | 0.56 | 3.02% | 18.40 | 19.40 | 356485 | 67717.45 | 5.02% |
| 2025-07-16 | 18.51 | 18.55 | 0.00 | 0.00% | 18.31 | 18.90 | 319168 | 59270.01 | 4.50% |
| 2025-07-15 | 18.75 | 19.02 | 0.20 | 1.06% | 18.46 | 19.08 | 401515 | 75704.45 | 5.66% |
| 2025-07-14 | 18.24 | 18.82 | 0.94 | 5.26% | 18.00 | 19.06 | 541383 | 100444.26 | 7.63% |
| 2025-07-11 | 18.19 | 17.88 | -0.22 | -1.22% | 17.88 | 18.44 | 339679 | 61432.98 | 4.79% |
| 2025-07-10 | 18.34 | 18.10 | -0.49 | -2.64% | 17.88 | 18.40 | 513085 | 92877.32 | 7.23% |
| 2025-07-09 | 19.94 | 18.59 | 0.46 | 2.54% | 18.44 | 19.94 | 933334 | 181215.56 | 13.15% |
| 2025-07-08 | 18.50 | 18.13 | -0.48 | -2.58% | 17.90 | 18.84 | 361288 | 66074.80 | 5.09% |
| 2025-07-07 | 18.58 | 18.61 | 0.09 | 0.49% | 18.29 | 18.70 | 250176 | 46329.67 | 3.52% |
| 2025-07-04 | 18.32 | 18.52 | 0.05 | 0.27% | 18.08 | 18.84 | 250058 | 46403.50 | 3.52% |
| 2025-07-03 | 18.28 | 18.47 | 0.17 | 0.93% | 18.25 | 18.73 | 271998 | 50315.97 | 3.83% |
| 2025-07-02 | 18.42 | 18.30 | -0.37 | -1.98% | 18.20 | 18.88 | 333278 | 61631.69 | 4.70% |
| 2025-07-01 | 18.11 | 18.67 | 0.26 | 1.41% | 17.76 | 19.40 | 560590 | 103194.69 | 7.90% |
| 2025-06-30 | 17.12 | 18.41 | 0.91 | 5.20% | 17.11 | 18.85 | 677720 | 121856.92 | 9.55% |
| 2025-06-27 | 17.20 | 17.50 | 1.59 | 9.99% | 16.36 | 17.50 | 695995 | 118143.42 | 9.81% |
| 2025-06-26 | 15.99 | 15.91 | -0.08 | -0.50% | 15.89 | 16.33 | 132318 | 21160.05 | 1.86% |
| 2025-06-25 | 15.57 | 15.99 | 0.43 | 2.76% | 15.45 | 16.10 | 243817 | 38693.46 | 3.44% |
| 2025-06-24 | 15.25 | 15.56 | 0.42 | 2.77% | 15.20 | 15.68 | 163620 | 25323.89 | 2.31% |
| 2025-06-23 | 14.95 | 15.14 | 0.04 | 0.26% | 14.86 | 15.81 | 221089 | 34049.33 | 3.11% |
| 2025-06-20 | 15.45 | 15.10 | -0.43 | -2.77% | 15.05 | 15.51 | 109561 | 16686.28 | 1.54% |
| 2025-06-19 | 15.58 | 15.53 | -0.08 | -0.51% | 15.45 | 15.94 | 153550 | 24056.39 | 2.16% |
| 2025-06-18 | 15.57 | 15.61 | 0.04 | 0.26% | 15.31 | 15.69 | 149606 | 23196.22 | 2.11% |
| 2025-06-17 | 15.95 | 15.57 | -0.38 | -2.38% | 15.51 | 16.10 | 168391 | 26506.21 | 2.37% |
| 2025-06-16 | 15.26 | 15.95 | 0.65 | 4.25% | 14.76 | 16.13 | 340455 | 52951.66 | 4.80% |
| 2025-06-13 | 15.51 | 15.30 | -0.33 | -2.11% | 15.23 | 15.63 | 108291 | 16666.73 | 1.53% |
| 2025-06-12 | 15.45 | 15.63 | 0.11 | 0.71% | 15.41 | 15.93 | 125628 | 19728.94 | 1.77% |
| 2025-06-11 | 15.50 | 15.52 | 0.15 | 0.98% | 15.46 | 15.71 | 113613 | 17680.64 | 1.60% |
| 2025-06-10 | 15.68 | 15.37 | -0.34 | -2.16% | 15.13 | 15.68 | 152548 | 23460.43 | 2.15% |
| 2025-06-09 | 15.50 | 15.71 | 0.18 | 1.16% | 15.47 | 15.89 | 147776 | 23175.22 | 2.08% |
| 2025-06-06 | 15.69 | 15.53 | -0.21 | -1.33% | 15.45 | 15.80 | 133211 | 20756.53 | 1.88% |
| 2025-06-05 | 15.26 | 15.74 | 0.53 | 3.48% | 15.06 | 15.90 | 204279 | 31826.38 | 2.88% |
| 2025-06-04 | 15.24 | 15.21 | 0.05 | 0.33% | 15.07 | 15.34 | 74926 | 11414.70 | 1.06% |
| 2025-06-03 | 15.10 | 15.16 | -0.02 | -0.13% | 15.02 | 15.28 | 113304 | 17134.78 | 1.60% |
| 2025-05-30 | 15.37 | 15.18 | -0.33 | -2.13% | 15.01 | 15.43 | 156579 | 23709.67 | 2.21% |
| 2025-05-29 | 15.18 | 15.51 | 0.35 | 2.31% | 15.18 | 15.57 | 156788 | 24236.84 | 2.21% |
| 2025-05-28 | 15.42 | 15.16 | -0.26 | -1.69% | 15.13 | 15.54 | 113946 | 17386.08 | 1.61% |
| 2025-05-27 | 15.50 | 15.42 | -0.08 | -0.52% | 15.12 | 15.58 | 112999 | 17337.69 | 1.59% |
| 2025-05-26 | 15.90 | 15.50 | -0.45 | -2.82% | 15.40 | 15.90 | 176514 | 27493.80 | 2.49% |
| 2025-05-23 | 16.03 | 15.95 | -0.09 | -0.56% | 15.88 | 16.36 | 184182 | 29727.18 | 2.59% |
| 2025-05-22 | 16.17 | 16.04 | -0.12 | -0.74% | 15.96 | 16.29 | 113652 | 18277.09 | 1.60% |
| 2025-05-21 | 16.28 | 16.16 | -0.12 | -0.74% | 16.04 | 16.39 | 114984 | 18611.57 | 1.62% |
| 2025-05-20 | 16.22 | 16.28 | 0.06 | 0.37% | 15.95 | 16.39 | 130273 | 21116.38 | 1.84% |
| 2025-05-19 | 16.32 | 16.22 | -0.20 | -1.22% | 15.93 | 16.53 | 172444 | 27837.15 | 2.43% |
| 2025-05-16 | 16.08 | 16.42 | 0.27 | 1.67% | 16.00 | 16.78 | 209994 | 34670.47 | 2.96% |
| 2025-05-15 | 16.36 | 16.15 | -0.31 | -1.88% | 16.06 | 16.46 | 189434 | 30682.19 | 2.67% |
| 2025-05-14 | 16.86 | 16.46 | -0.52 | -3.06% | 16.27 | 17.02 | 378601 | 62495.34 | 5.33% |
| 2025-05-13 | 17.19 | 16.98 | -0.15 | -0.88% | 16.91 | 17.23 | 272317 | 46409.59 | 3.84% |
| 2025-05-12 | 16.99 | 17.13 | 0.15 | 0.88% | 16.91 | 17.42 | 490635 | 83908.76 | 6.91% |
| 2025-05-09 | 18.39 | 16.98 | -0.07 | -0.41% | 16.85 | 18.39 | 695020 | 120935.12 | 9.79% |
| 2025-05-08 | 16.81 | 17.05 | 0.08 | 0.47% | 16.75 | 17.34 | 355849 | 60685.44 | 5.01% |
| 2025-05-07 | 16.89 | 16.97 | -0.03 | -0.18% | 16.69 | 17.09 | 319003 | 53821.28 | 4.49% |
| 2025-05-06 | 16.80 | 17.00 | 0.30 | 1.80% | 16.45 | 17.00 | 567772 | 95043.48 | 8.00% |
| 2025-04-30 | 16.07 | 16.70 | 0.64 | 3.99% | 15.64 | 17.03 | 661259 | 107746.92 | 9.32% |
| 2025-04-29 | 14.60 | 16.06 | 1.46 | 10.00% | 14.44 | 16.06 | 523042 | 82130.48 | 7.37% |
| 2025-04-28 | 14.46 | 14.60 | 0.45 | 3.18% | 14.25 | 14.72 | 240190 | 34873.63 | 3.38% |
| 2025-04-25 | 14.12 | 14.15 | 0.02 | 0.14% | 14.00 | 14.40 | 127057 | 18014.71 | 1.79% |
| 2025-04-24 | 14.25 | 14.13 | 0.05 | 0.36% | 14.02 | 14.38 | 180450 | 25589.18 | 2.54% |
| 2025-04-23 | 13.58 | 14.08 | 0.61 | 4.53% | 13.58 | 14.40 | 296548 | 41777.35 | 4.18% |
| 2025-04-22 | 13.51 | 13.47 | -0.16 | -1.17% | 13.42 | 13.64 | 94883 | 12826.65 | 1.34% |
| 2025-04-21 | 13.20 | 13.63 | 0.41 | 3.10% | 13.06 | 13.69 | 165821 | 22367.10 | 2.34% |
| 2025-04-18 | 13.17 | 13.22 | 0.07 | 0.53% | 13.10 | 13.30 | 85355 | 11258.19 | 1.20% |
| 2025-04-17 | 13.08 | 13.15 | 0.00 | 0.00% | 13.01 | 13.35 | 109227 | 14435.70 | 1.54% |
| 2025-04-16 | 13.57 | 13.15 | -0.45 | -3.31% | 13.03 | 13.59 | 214361 | 28350.90 | 3.02% |
| 2025-04-15 | 13.72 | 13.60 | 0.00 | 0.00% | 13.40 | 13.93 | 222766 | 30434.46 | 3.14% |
| 2025-04-14 | 13.75 | 13.60 | 0.02 | 0.15% | 13.55 | 13.95 | 219809 | 30210.35 | 3.10% |
| 2025-04-11 | 13.06 | 13.58 | 0.41 | 3.11% | 12.92 | 13.84 | 280643 | 38090.60 | 3.95% |
| 2025-04-10 | 13.11 | 13.17 | 0.53 | 4.19% | 13.10 | 13.71 | 344958 | 46166.43 | 4.86% |
| 2025-04-09 | 12.36 | 12.64 | 0.04 | 0.32% | 11.73 | 12.75 | 354973 | 43962.61 | 5.00% |
| 2025-04-08 | 13.22 | 12.60 | -0.75 | -5.62% | 12.33 | 13.26 | 424790 | 53855.46 | 5.98% |
宁波华翔(002048)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。
