| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 13.84 | 13.35 | -1.48 | -9.98% | 13.35 | 14.03 | 188668 | 25472.06 | 2.66% |
| 2025-04-03 | 15.07 | 14.83 | -0.48 | -3.14% | 14.71 | 15.32 | 184553 | 27575.16 | 2.60% |
| 2025-04-02 | 15.34 | 15.31 | -0.05 | -0.33% | 15.22 | 15.57 | 124783 | 19196.45 | 1.76% |
| 2025-04-01 | 15.90 | 15.36 | -0.47 | -2.97% | 15.30 | 15.97 | 187871 | 29253.75 | 2.65% |
| 2025-03-31 | 16.20 | 15.83 | -0.50 | -3.06% | 15.43 | 16.35 | 220253 | 34670.10 | 3.10% |
| 2025-03-28 | 16.43 | 16.33 | -0.03 | -0.18% | 16.31 | 16.69 | 147052 | 24189.40 | 2.07% |
| 2025-03-27 | 16.70 | 16.36 | -0.54 | -3.20% | 16.25 | 16.78 | 283619 | 46723.43 | 4.00% |
| 2025-03-26 | 16.73 | 16.90 | 0.11 | 0.66% | 16.66 | 17.39 | 214434 | 36577.34 | 3.02% |
| 2025-03-25 | 17.20 | 16.79 | -0.51 | -2.95% | 16.66 | 17.61 | 288537 | 49148.43 | 4.07% |
| 2025-03-24 | 16.98 | 17.30 | 0.39 | 2.31% | 16.65 | 17.30 | 313102 | 52974.15 | 4.41% |
| 2025-03-21 | 18.15 | 16.91 | -1.39 | -7.60% | 16.84 | 18.18 | 437782 | 75828.22 | 6.17% |
| 2025-03-20 | 18.10 | 18.30 | 0.06 | 0.33% | 17.80 | 18.49 | 427178 | 77873.70 | 6.02% |
| 2025-03-19 | 18.89 | 18.24 | -0.27 | -1.46% | 17.55 | 18.98 | 552424 | 99789.06 | 7.78% |
| 2025-03-18 | 18.70 | 18.51 | 0.32 | 1.76% | 17.40 | 19.00 | 761988 | 138840.73 | 10.74% |
| 2025-03-17 | 16.71 | 18.19 | 1.65 | 9.98% | 16.39 | 18.19 | 614963 | 107510.60 | 8.66% |
| 2025-03-14 | 16.33 | 16.54 | 0.22 | 1.35% | 16.00 | 16.84 | 377810 | 61848.12 | 5.32% |
| 2025-03-13 | 17.05 | 16.32 | -0.89 | -5.17% | 16.02 | 17.11 | 456043 | 74857.72 | 6.42% |
| 2025-03-12 | 17.43 | 17.21 | 0.08 | 0.47% | 17.13 | 18.00 | 488720 | 85476.66 | 6.89% |
| 2025-03-11 | 17.19 | 17.13 | -0.51 | -2.89% | 16.82 | 17.83 | 546471 | 94041.12 | 7.70% |
| 2025-03-10 | 18.00 | 17.64 | -0.11 | -0.62% | 17.54 | 18.75 | 668851 | 120601.98 | 9.42% |
| 2025-03-07 | 17.20 | 17.75 | 0.22 | 1.25% | 17.04 | 18.29 | 855710 | 151723.17 | 12.06% |
| 2025-03-06 | 17.01 | 17.53 | 1.59 | 9.97% | 16.80 | 17.53 | 459531 | 79837.71 | 6.47% |
| 2025-03-05 | 14.53 | 15.94 | 1.22 | 8.29% | 14.53 | 16.00 | 850862 | 131547.25 | 11.99% |
| 2025-03-04 | 13.82 | 14.72 | 0.81 | 5.82% | 13.70 | 15.11 | 807259 | 117422.25 | 11.37% |
| 2025-03-03 | 14.70 | 13.91 | -0.64 | -4.40% | 13.83 | 14.93 | 655380 | 92690.79 | 9.23% |
| 2025-02-28 | 16.18 | 14.55 | -0.58 | -3.83% | 14.30 | 16.28 | 1155889 | 173674.91 | 16.28% |
| 2025-02-27 | 14.20 | 15.13 | 1.38 | 10.04% | 14.02 | 15.13 | 1278555 | 189382.50 | 18.01% |
| 2025-02-26 | 12.50 | 13.75 | 1.25 | 10.00% | 12.47 | 13.75 | 552779 | 73827.45 | 7.79% |
| 2025-02-25 | 12.51 | 12.50 | -0.03 | -0.24% | 12.37 | 12.57 | 83262 | 10384.90 | 1.17% |
| 2025-02-24 | 12.50 | 12.53 | -0.01 | -0.08% | 12.40 | 12.63 | 98567 | 12343.85 | 1.39% |
| 2025-02-21 | 12.48 | 12.54 | 0.05 | 0.40% | 12.45 | 12.64 | 106881 | 13401.81 | 1.51% |
| 2025-02-20 | 12.62 | 12.49 | -0.11 | -0.87% | 12.40 | 12.62 | 65399 | 8146.55 | 0.92% |
| 2025-02-19 | 12.48 | 12.60 | 0.10 | 0.80% | 12.48 | 12.66 | 72808 | 9174.70 | 1.03% |
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。
