| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 28.82 | 27.85 | -1.16 | -4.00% | 27.00 | 28.99 | 451615 | 125192.64 | 6.36% |
| 2025-12-11 | 30.47 | 29.01 | -1.57 | -5.13% | 28.96 | 30.49 | 447932 | 131861.44 | 6.31% |
| 2025-12-10 | 28.80 | 30.58 | 1.98 | 6.92% | 28.80 | 31.30 | 532101 | 161906.19 | 7.50% |
| 2025-12-09 | 27.74 | 28.60 | 0.91 | 3.29% | 27.56 | 29.47 | 321022 | 92717.38 | 4.52% |
| 2025-12-08 | 27.55 | 27.69 | 0.15 | 0.54% | 27.22 | 27.90 | 145140 | 40050.09 | 2.04% |
| 2025-12-05 | 27.02 | 27.54 | 0.30 | 1.10% | 26.61 | 27.62 | 160964 | 43724.94 | 2.27% |
| 2025-12-04 | 27.30 | 27.24 | 0.42 | 1.57% | 26.75 | 27.76 | 159452 | 43394.59 | 2.25% |
| 2025-12-03 | 27.18 | 26.82 | -0.26 | -0.96% | 26.74 | 27.55 | 118015 | 31863.85 | 1.66% |
| 2025-12-02 | 27.83 | 27.08 | -0.91 | -3.25% | 26.97 | 28.02 | 173352 | 47193.21 | 2.44% |
| 2025-12-01 | 27.45 | 27.99 | 0.44 | 1.60% | 27.29 | 28.49 | 229451 | 64121.98 | 3.23% |
| 2025-11-28 | 27.85 | 27.55 | -0.34 | -1.22% | 27.40 | 28.08 | 137839 | 38126.43 | 1.94% |
| 2025-11-27 | 27.78 | 27.89 | 0.06 | 0.22% | 27.66 | 28.35 | 131530 | 36900.68 | 1.85% |
| 2025-11-26 | 27.53 | 27.83 | 0.24 | 0.87% | 27.33 | 28.27 | 163173 | 45585.25 | 2.30% |
| 2025-11-25 | 27.68 | 27.59 | 0.18 | 0.66% | 27.35 | 27.98 | 188004 | 51899.39 | 2.65% |
| 2025-11-24 | 27.55 | 27.41 | -0.10 | -0.36% | 27.10 | 27.86 | 119391 | 32768.91 | 1.68% |
| 2025-11-21 | 27.80 | 27.51 | -0.49 | -1.75% | 27.31 | 28.44 | 173973 | 48283.47 | 2.45% |
| 2025-11-20 | 28.55 | 28.00 | -0.54 | -1.89% | 27.87 | 28.93 | 166313 | 46797.86 | 2.34% |
| 2025-11-19 | 29.56 | 28.54 | -0.64 | -2.19% | 28.18 | 29.69 | 208798 | 60025.71 | 2.94% |
| 2025-11-18 | 28.84 | 29.18 | 0.32 | 1.11% | 28.71 | 29.69 | 149391 | 43704.43 | 2.10% |
| 2025-11-17 | 28.97 | 28.86 | -0.31 | -1.06% | 28.73 | 29.52 | 111347 | 32271.66 | 1.57% |
| 2025-11-14 | 29.30 | 29.17 | -0.35 | -1.19% | 28.79 | 29.62 | 137479 | 40204.11 | 1.94% |
| 2025-11-13 | 29.79 | 29.52 | -0.27 | -0.91% | 29.31 | 29.92 | 141488 | 41884.52 | 1.99% |
| 2025-11-12 | 30.24 | 29.79 | -0.45 | -1.49% | 29.43 | 30.46 | 132093 | 39435.29 | 1.86% |
| 2025-11-11 | 30.56 | 30.24 | -0.32 | -1.05% | 29.60 | 30.98 | 192663 | 58043.23 | 2.71% |
| 2025-11-10 | 30.74 | 30.56 | -0.48 | -1.55% | 30.04 | 31.24 | 186524 | 56687.36 | 2.63% |
| 2025-11-07 | 32.02 | 31.04 | -1.04 | -3.24% | 30.92 | 32.03 | 154818 | 48266.14 | 2.18% |
| 2025-11-06 | 31.66 | 32.08 | 0.60 | 1.91% | 31.23 | 32.29 | 147424 | 46959.47 | 2.08% |
| 2025-11-05 | 30.71 | 31.48 | 0.07 | 0.22% | 30.65 | 31.89 | 137950 | 43409.48 | 1.94% |
| 2025-11-04 | 32.09 | 31.41 | -0.79 | -2.45% | 30.91 | 32.64 | 206599 | 65100.04 | 2.91% |
| 2025-11-03 | 33.00 | 32.20 | -0.95 | -2.87% | 31.51 | 33.29 | 283421 | 90840.23 | 3.99% |
| 2025-10-31 | 33.67 | 33.15 | -0.50 | -1.49% | 33.11 | 34.88 | 303573 | 103389.47 | 4.28% |
| 2025-10-30 | 36.75 | 33.65 | -2.99 | -8.16% | 33.56 | 36.86 | 467009 | 163178.23 | 6.58% |
| 2025-10-29 | 36.50 | 36.64 | 2.36 | 6.88% | 36.10 | 37.71 | 498734 | 184566.62 | 7.03% |
| 2025-10-28 | 33.89 | 34.28 | 0.67 | 1.99% | 33.47 | 34.68 | 325119 | 111302.73 | 4.58% |
| 2025-10-27 | 33.58 | 33.61 | 0.80 | 2.44% | 32.81 | 33.90 | 277137 | 92610.40 | 3.90% |
| 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% |
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。
