| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 31.71 | 32.81 | 1.27 | 4.03% | 31.60 | 33.09 | 218132 | 70676.55 | 3.07% |
| 2025-10-23 | 32.00 | 31.54 | -0.56 | -1.74% | 30.91 | 32.18 | 158414 | 49699.75 | 2.23% |
| 2025-10-22 | 32.40 | 32.10 | -0.26 | -0.80% | 31.94 | 33.25 | 232147 | 75357.85 | 3.27% |
| 2025-10-21 | 32.59 | 32.36 | -0.23 | -0.71% | 31.85 | 32.67 | 180822 | 58394.62 | 2.55% |
| 2025-10-20 | 32.00 | 32.59 | 1.22 | 3.89% | 31.83 | 33.27 | 284403 | 92967.13 | 4.01% |
| 2025-10-17 | 32.84 | 31.37 | -1.49 | -4.53% | 31.30 | 32.97 | 298548 | 95167.38 | 4.21% |
| 2025-10-16 | 33.29 | 32.86 | -0.80 | -2.38% | 32.52 | 33.55 | 341008 | 112352.38 | 4.80% |
| 2025-10-15 | 33.42 | 33.66 | 0.66 | 2.00% | 32.83 | 34.34 | 406046 | 136045.84 | 5.72% |
| 2025-10-14 | 36.46 | 33.00 | -2.92 | -8.13% | 32.97 | 36.90 | 543863 | 186415.97 | 7.66% |
| 2025-10-13 | 35.88 | 35.92 | -3.34 | -8.51% | 35.33 | 37.38 | 382388 | 138368.02 | 5.39% |
| 2025-10-10 | 39.00 | 39.26 | -0.26 | -0.66% | 38.60 | 40.09 | 249028 | 97813.80 | 3.51% |
| 2025-10-09 | 38.60 | 39.52 | 0.82 | 2.12% | 37.80 | 39.55 | 309775 | 119491.99 | 4.36% |
| 2025-09-30 | 40.50 | 38.70 | -1.73 | -4.28% | 38.45 | 40.60 | 488397 | 191195.42 | 6.88% |
| 2025-09-29 | 37.50 | 40.43 | 3.68 | 10.01% | 37.30 | 40.43 | 541628 | 213998.69 | 7.63% |
| 2025-09-26 | 35.40 | 36.75 | 1.10 | 3.09% | 35.10 | 38.02 | 448100 | 165383.39 | 6.31% |
| 2025-09-25 | 35.80 | 35.65 | -0.35 | -0.97% | 34.90 | 35.99 | 282572 | 99722.52 | 3.98% |
| 2025-09-24 | 36.15 | 36.00 | -0.33 | -0.91% | 34.61 | 36.15 | 352758 | 125067.70 | 4.97% |
| 2025-09-23 | 35.59 | 36.33 | 0.76 | 2.14% | 35.23 | 36.38 | 418333 | 149906.77 | 5.89% |
| 2025-09-22 | 33.92 | 35.57 | 1.53 | 4.49% | 33.81 | 36.19 | 450740 | 158959.20 | 6.35% |
| 2025-09-19 | 33.98 | 34.04 | -0.22 | -0.64% | 33.33 | 35.18 | 456819 | 156143.16 | 6.44% |
| 2025-09-18 | 35.11 | 34.26 | 0.04 | 0.12% | 33.52 | 37.39 | 756312 | 266728.66 | 10.66% |
| 2025-09-17 | 34.00 | 34.22 | -0.48 | -1.38% | 33.81 | 35.10 | 432172 | 148497.81 | 6.09% |
| 2025-09-16 | 32.46 | 34.70 | 2.55 | 7.93% | 32.30 | 35.00 | 603291 | 203738.72 | 8.50% |
| 2025-09-15 | 32.02 | 32.15 | 0.05 | 0.16% | 31.91 | 33.58 | 437055 | 142011.30 | 6.16% |
| 2025-09-12 | 32.72 | 32.10 | -0.60 | -1.83% | 31.80 | 32.92 | 340617 | 109899.49 | 4.80% |
| 2025-09-11 | 31.90 | 32.70 | 0.59 | 1.84% | 31.60 | 32.95 | 413519 | 133862.53 | 5.83% |
| 2025-09-10 | 32.50 | 32.11 | -0.80 | -2.43% | 31.30 | 33.00 | 549568 | 176323.70 | 7.74% |
| 2025-09-09 | 31.99 | 32.91 | 0.16 | 0.49% | 31.81 | 34.20 | 679588 | 224277.70 | 9.57% |
| 2025-09-08 | 30.06 | 32.75 | 2.71 | 9.02% | 29.74 | 32.98 | 630322 | 199104.16 | 8.88% |
| 2025-09-05 | 27.51 | 30.04 | 2.60 | 9.48% | 27.43 | 30.18 | 693155 | 201748.36 | 9.77% |
| 2025-09-04 | 29.70 | 27.44 | -3.04 | -9.97% | 27.43 | 30.18 | 783196 | 220316.83 | 11.03% |
| 2025-09-03 | 29.98 | 30.48 | 1.08 | 3.67% | 28.90 | 31.09 | 663844 | 199071.30 | 9.35% |
| 2025-09-02 | 27.49 | 29.40 | 1.89 | 6.87% | 26.30 | 30.26 | 836897 | 234447.16 | 11.79% |
| 2025-09-01 | 27.54 | 27.51 | 0.23 | 0.84% | 26.71 | 27.92 | 569976 | 155811.78 | 8.03% |
| 2025-08-29 | 25.11 | 27.28 | 2.48 | 10.00% | 24.80 | 27.28 | 735736 | 196474.52 | 10.37% |
| 2025-08-28 | 24.85 | 24.80 | 0.20 | 0.81% | 24.15 | 25.21 | 485660 | 119566.23 | 6.84% |
| 2025-08-27 | 23.78 | 24.60 | 1.53 | 6.63% | 23.78 | 25.38 | 839830 | 208498.02 | 11.83% |
| 2025-08-26 | 23.07 | 23.07 | -0.05 | -0.22% | 22.75 | 23.50 | 280274 | 64912.55 | 3.95% |
| 2025-08-25 | 22.92 | 23.12 | 0.04 | 0.17% | 22.73 | 23.46 | 375721 | 86699.34 | 5.29% |
| 2025-08-22 | 22.80 | 23.08 | 0.18 | 0.79% | 22.66 | 23.64 | 327626 | 76172.73 | 4.62% |
| 2025-08-21 | 23.10 | 22.90 | -0.37 | -1.59% | 22.51 | 23.37 | 252174 | 57567.85 | 3.55% |
| 2025-08-20 | 23.25 | 23.27 | 0.25 | 1.09% | 22.85 | 23.78 | 293421 | 68117.13 | 4.13% |
| 2025-08-19 | 22.79 | 23.02 | 0.02 | 0.09% | 22.38 | 23.65 | 302352 | 69249.30 | 4.26% |
| 2025-08-18 | 23.21 | 23.00 | 0.24 | 1.05% | 22.54 | 23.51 | 399405 | 92097.44 | 5.63% |
| 2025-08-15 | 21.36 | 22.76 | 1.29 | 6.01% | 21.27 | 23.17 | 440340 | 99406.77 | 6.20% |
| 2025-08-14 | 21.70 | 21.47 | -0.32 | -1.47% | 21.11 | 21.88 | 270843 | 58173.14 | 3.82% |
| 2025-08-13 | 21.36 | 21.79 | 0.46 | 2.16% | 21.04 | 22.09 | 344310 | 74160.12 | 4.85% |
| 2025-08-12 | 21.02 | 21.33 | 0.09 | 0.42% | 20.77 | 21.44 | 256844 | 54069.04 | 3.62% |
| 2025-08-11 | 20.85 | 21.24 | 0.39 | 1.87% | 20.73 | 21.60 | 355539 | 75142.36 | 5.01% |
| 2025-08-08 | 21.62 | 20.85 | -0.70 | -3.25% | 20.75 | 21.62 | 295135 | 62161.61 | 4.16% |
| 2025-08-07 | 21.67 | 21.55 | -0.43 | -1.96% | 21.20 | 22.10 | 487956 | 105066.19 | 6.87% |
| 2025-08-06 | 19.98 | 21.98 | 1.92 | 9.57% | 19.86 | 22.07 | 818141 | 175347.75 | 11.53% |
| 2025-08-05 | 20.19 | 20.06 | 0.09 | 0.45% | 19.90 | 20.45 | 202206 | 40560.72 | 2.85% |
| 2025-08-04 | 19.90 | 19.97 | -0.09 | -0.45% | 19.51 | 20.00 | 270393 | 53360.21 | 3.81% |
| 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% |
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。
