| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 27.72 | 27.76 | 0.00 | 0.00% | 27.42 | 27.85 | 296858 | 82245.77 | 0.45% |
| 2025-10-24 | 27.85 | 27.76 | -0.19 | -0.68% | 27.68 | 28.05 | 239845 | 66805.62 | 0.36% |
| 2025-10-23 | 27.48 | 27.95 | 0.47 | 1.71% | 27.46 | 28.07 | 412413 | 114638.02 | 0.62% |
| 2025-10-22 | 27.45 | 27.48 | 0.01 | 0.04% | 27.20 | 27.84 | 243233 | 67170.11 | 0.37% |
| 2025-10-21 | 27.37 | 27.47 | 0.06 | 0.22% | 27.33 | 27.72 | 354299 | 97534.19 | 0.54% |
| 2025-10-20 | 27.39 | 27.41 | -0.04 | -0.15% | 26.99 | 27.46 | 284467 | 77552.82 | 0.43% |
| 2025-10-17 | 27.28 | 27.45 | 0.05 | 0.18% | 27.25 | 27.85 | 453323 | 125089.01 | 0.69% |
| 2025-10-16 | 27.18 | 27.40 | 0.23 | 0.85% | 27.04 | 27.52 | 386200 | 105418.10 | 0.59% |
| 2025-10-15 | 26.99 | 27.17 | 0.07 | 0.26% | 26.85 | 27.25 | 348621 | 94202.84 | 0.53% |
| 2025-10-14 | 26.51 | 27.10 | 0.52 | 1.96% | 26.37 | 27.27 | 611429 | 164873.59 | 0.93% |
| 2025-10-13 | 26.18 | 26.58 | 0.19 | 0.72% | 26.05 | 26.73 | 445778 | 117906.84 | 0.68% |
| 2025-10-10 | 26.15 | 26.39 | 0.21 | 0.80% | 26.11 | 26.56 | 408551 | 107921.09 | 0.62% |
| 2025-10-09 | 26.30 | 26.18 | -0.25 | -0.95% | 26.02 | 26.33 | 391811 | 102357.95 | 0.59% |
| 2025-09-30 | 26.66 | 26.43 | -0.28 | -1.05% | 26.29 | 26.77 | 298320 | 78796.14 | 0.45% |
| 2025-09-29 | 26.27 | 26.71 | 0.34 | 1.29% | 26.13 | 26.98 | 501350 | 133429.84 | 0.76% |
| 2025-09-26 | 26.34 | 26.37 | 0.00 | 0.00% | 25.91 | 26.41 | 486228 | 126976.38 | 0.74% |
| 2025-09-25 | 26.51 | 26.37 | -0.18 | -0.68% | 26.26 | 26.62 | 294252 | 77721.19 | 0.45% |
| 2025-09-24 | 26.40 | 26.55 | 0.06 | 0.23% | 26.35 | 26.74 | 274719 | 72855.23 | 0.42% |
| 2025-09-23 | 26.35 | 26.49 | 0.14 | 0.53% | 26.19 | 26.90 | 504720 | 134329.59 | 0.76% |
| 2025-09-22 | 26.63 | 26.35 | -0.40 | -1.50% | 26.22 | 26.64 | 385775 | 101733.03 | 0.58% |
| 2025-09-19 | 26.62 | 26.75 | -0.03 | -0.11% | 26.31 | 26.83 | 418349 | 111308.21 | 0.63% |
| 2025-09-18 | 27.06 | 26.78 | -0.25 | -0.92% | 26.59 | 27.29 | 482680 | 129369.12 | 0.73% |
| 2025-09-17 | 27.32 | 27.03 | -0.28 | -1.03% | 27.00 | 27.42 | 371289 | 100832.91 | 0.56% |
| 2025-09-16 | 27.84 | 27.31 | -0.53 | -1.90% | 27.25 | 27.88 | 467751 | 128191.20 | 0.71% |
| 2025-09-15 | 27.97 | 27.84 | -0.35 | -1.24% | 27.72 | 28.14 | 398751 | 111253.09 | 0.60% |
| 2025-09-12 | 28.58 | 28.19 | -0.51 | -1.78% | 28.10 | 28.70 | 428755 | 121623.86 | 0.65% |
| 2025-09-11 | 28.56 | 28.70 | -0.03 | -0.10% | 28.35 | 28.84 | 320939 | 91537.79 | 0.49% |
| 2025-09-10 | 29.18 | 28.73 | -0.58 | -1.98% | 28.69 | 29.31 | 317509 | 91680.45 | 0.48% |
| 2025-09-09 | 28.62 | 29.31 | 0.63 | 2.20% | 28.55 | 29.44 | 378474 | 110386.42 | 0.57% |
| 2025-09-08 | 28.70 | 28.68 | -0.05 | -0.17% | 28.53 | 29.10 | 379762 | 109419.93 | 0.58% |
| 2025-09-05 | 28.18 | 28.73 | 0.49 | 1.74% | 27.95 | 28.79 | 365346 | 103952.94 | 0.55% |
| 2025-09-04 | 28.11 | 28.24 | 0.04 | 0.14% | 27.73 | 28.35 | 327011 | 91581.26 | 0.50% |
| 2025-09-03 | 28.84 | 28.20 | -0.78 | -2.69% | 28.10 | 28.93 | 298123 | 84915.97 | 0.45% |
| 2025-09-02 | 28.30 | 28.98 | 0.46 | 1.61% | 28.30 | 29.02 | 523542 | 151001.09 | 0.79% |
| 2025-09-01 | 28.00 | 28.52 | 0.30 | 1.06% | 27.90 | 28.59 | 489318 | 138570.28 | 0.74% |
| 2025-08-29 | 28.31 | 28.22 | -0.07 | -0.25% | 27.97 | 28.66 | 419364 | 118815.66 | 0.64% |
| 2025-08-28 | 27.99 | 28.29 | 0.31 | 1.11% | 27.82 | 28.29 | 272689 | 76513.12 | 0.41% |
| 2025-08-27 | 28.34 | 27.98 | -0.36 | -1.27% | 27.95 | 28.49 | 286101 | 80734.17 | 0.43% |
| 2025-08-26 | 28.60 | 28.34 | -0.24 | -0.84% | 28.28 | 28.63 | 248334 | 70518.67 | 0.38% |
| 2025-08-25 | 27.82 | 28.58 | 0.66 | 2.36% | 27.77 | 28.72 | 555843 | 157954.52 | 0.84% |
| 2025-08-22 | 28.12 | 27.92 | -0.24 | -0.85% | 27.66 | 28.13 | 408383 | 113529.80 | 0.62% |
| 2025-08-21 | 27.90 | 28.16 | 0.28 | 1.00% | 27.82 | 28.21 | 300011 | 84217.32 | 0.45% |
| 2025-08-20 | 27.68 | 27.88 | 0.12 | 0.43% | 27.68 | 28.10 | 265910 | 74230.59 | 0.40% |
| 2025-08-19 | 27.96 | 27.76 | -0.24 | -0.86% | 27.67 | 27.98 | 324069 | 90039.02 | 0.49% |
| 2025-08-18 | 28.00 | 28.00 | -0.10 | -0.36% | 27.67 | 28.18 | 554846 | 154855.55 | 0.84% |
| 2025-08-15 | 28.15 | 28.10 | -0.04 | -0.14% | 27.61 | 28.22 | 469192 | 130614.14 | 0.71% |
| 2025-08-14 | 28.10 | 28.14 | -0.04 | -0.14% | 28.06 | 28.44 | 253230 | 71463.91 | 0.38% |
| 2025-08-13 | 28.45 | 28.18 | -0.31 | -1.09% | 28.06 | 28.59 | 276157 | 78012.92 | 0.42% |
| 2025-08-12 | 28.31 | 28.49 | 0.21 | 0.74% | 28.30 | 28.56 | 176723 | 50280.60 | 0.27% |
| 2025-08-11 | 28.72 | 28.28 | -0.43 | -1.50% | 28.24 | 28.79 | 224340 | 63594.81 | 0.34% |
| 2025-08-08 | 28.94 | 28.71 | -0.23 | -0.79% | 28.58 | 29.16 | 184666 | 53168.23 | 0.28% |
| 2025-08-07 | 28.80 | 28.94 | 0.02 | 0.07% | 28.51 | 29.13 | 223331 | 64550.30 | 0.34% |
| 2025-08-06 | 28.49 | 28.92 | 0.43 | 1.51% | 28.31 | 28.98 | 297297 | 85749.03 | 0.45% |
| 2025-08-05 | 28.24 | 28.49 | 0.27 | 0.96% | 28.23 | 28.50 | 250526 | 71111.26 | 0.38% |
| 2025-08-04 | 28.29 | 28.22 | -0.26 | -0.91% | 28.16 | 28.66 | 274671 | 77811.73 | 0.42% |
| 2025-08-01 | 27.97 | 28.48 | 0.61 | 2.19% | 27.92 | 28.65 | 401522 | 113849.83 | 0.61% |
| 2025-07-31 | 28.70 | 27.87 | -0.72 | -2.52% | 27.75 | 28.76 | 522551 | 146492.84 | 0.79% |
| 2025-07-30 | 29.00 | 28.59 | -0.34 | -1.18% | 28.45 | 29.27 | 379740 | 109308.98 | 0.58% |
| 2025-07-29 | 29.30 | 28.93 | -0.42 | -1.43% | 28.80 | 29.63 | 276759 | 80382.73 | 0.42% |
| 2025-07-28 | 28.83 | 29.35 | 0.41 | 1.42% | 28.73 | 29.58 | 431914 | 126341.72 | 0.65% |
| 2025-07-25 | 27.86 | 28.94 | 1.70 | 6.24% | 27.86 | 29.10 | 833927 | 239559.45 | 1.26% |
| 2025-07-24 | 27.57 | 27.24 | -0.32 | -1.16% | 27.10 | 27.61 | 259559 | 70819.38 | 0.39% |
| 2025-07-23 | 27.26 | 27.56 | 0.07 | 0.25% | 27.26 | 27.86 | 287994 | 79724.17 | 0.44% |
| 2025-07-22 | 27.35 | 27.49 | 0.16 | 0.59% | 26.87 | 27.54 | 357282 | 97341.89 | 0.54% |
| 2025-07-21 | 26.99 | 27.33 | 0.35 | 1.30% | 26.90 | 27.37 | 342843 | 93339.91 | 0.52% |
| 2025-07-18 | 26.80 | 26.98 | 0.29 | 1.09% | 26.66 | 27.18 | 259748 | 69984.65 | 0.39% |
| 2025-07-17 | 26.78 | 26.69 | -0.08 | -0.30% | 26.59 | 26.89 | 185165 | 49450.08 | 0.28% |
| 2025-07-16 | 27.09 | 26.77 | -0.24 | -0.89% | 26.57 | 27.15 | 293746 | 78622.30 | 0.45% |
| 2025-07-15 | 28.13 | 27.91 | -0.17 | -0.61% | 27.71 | 28.28 | 264409 | 73993.80 | 0.40% |
| 2025-07-14 | 28.12 | 28.08 | -0.14 | -0.50% | 28.02 | 28.59 | 324395 | 91654.21 | 0.49% |
| 2025-07-11 | 28.98 | 28.22 | -0.60 | -2.08% | 28.16 | 29.07 | 404571 | 115528.69 | 0.61% |
| 2025-07-10 | 28.10 | 28.82 | 0.72 | 2.56% | 28.06 | 29.00 | 437010 | 125073.23 | 0.66% |
| 2025-07-09 | 28.00 | 28.10 | 0.03 | 0.11% | 28.00 | 28.39 | 196501 | 55311.91 | 0.30% |
| 2025-07-08 | 28.14 | 28.07 | -0.13 | -0.46% | 27.90 | 28.29 | 226644 | 63588.98 | 0.34% |
| 2025-07-07 | 28.42 | 28.20 | -0.29 | -1.02% | 28.00 | 28.55 | 263443 | 74286.46 | 0.40% |
| 2025-07-04 | 28.25 | 28.49 | 0.25 | 0.89% | 28.16 | 28.75 | 241331 | 68746.27 | 0.37% |
| 2025-07-03 | 28.46 | 28.24 | -0.16 | -0.56% | 28.13 | 28.51 | 177062 | 50115.90 | 0.27% |
| 2025-07-02 | 27.90 | 28.40 | 0.57 | 2.05% | 27.83 | 28.54 | 310931 | 88027.26 | 0.47% |
| 2025-07-01 | 27.36 | 27.83 | 0.47 | 1.72% | 27.32 | 28.09 | 333035 | 92500.27 | 0.50% |
| 2025-06-30 | 27.77 | 27.36 | -0.47 | -1.69% | 27.20 | 27.82 | 419716 | 114892.20 | 0.64% |
宁波银行(002142)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。
