| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 25.55 | 25.36 | -0.45 | -1.74% | 25.29 | 25.81 | 275762 | 70149.27 | 0.42% |
| 2025-04-02 | 25.65 | 25.81 | 0.23 | 0.90% | 25.59 | 25.95 | 177398 | 45734.25 | 0.27% |
| 2025-04-01 | 25.80 | 25.58 | -0.24 | -0.93% | 25.40 | 25.92 | 225122 | 57542.62 | 0.35% |
| 2025-03-31 | 26.25 | 25.82 | -0.53 | -2.01% | 25.70 | 26.40 | 287240 | 74507.44 | 0.44% |
| 2025-03-28 | 26.40 | 26.35 | -0.05 | -0.19% | 26.30 | 26.52 | 130031 | 34340.82 | 0.20% |
| 2025-03-27 | 26.15 | 26.40 | 0.20 | 0.76% | 26.08 | 26.48 | 179908 | 47406.54 | 0.28% |
| 2025-03-26 | 26.40 | 26.20 | -0.20 | -0.76% | 26.11 | 26.58 | 243087 | 63952.49 | 0.37% |
| 2025-03-25 | 26.01 | 26.40 | 0.50 | 1.93% | 26.01 | 26.48 | 288231 | 75773.89 | 0.44% |
| 2025-03-24 | 25.95 | 25.90 | -0.09 | -0.35% | 25.73 | 26.02 | 234916 | 60794.56 | 0.36% |
| 2025-03-21 | 26.25 | 25.99 | -0.18 | -0.69% | 25.88 | 26.55 | 353543 | 92460.90 | 0.54% |
| 2025-03-20 | 26.66 | 26.17 | -0.50 | -1.87% | 26.13 | 26.74 | 253821 | 66871.79 | 0.39% |
| 2025-03-19 | 25.60 | 26.67 | 1.19 | 4.67% | 25.60 | 26.67 | 552707 | 145289.08 | 0.85% |
| 2025-03-18 | 25.69 | 25.48 | -0.20 | -0.78% | 25.45 | 25.75 | 214873 | 54928.54 | 0.33% |
| 2025-03-17 | 25.70 | 25.68 | -0.12 | -0.47% | 25.61 | 25.94 | 264747 | 68197.40 | 0.41% |
| 2025-03-14 | 24.82 | 25.80 | 0.95 | 3.82% | 24.80 | 25.90 | 681916 | 174677.62 | 1.05% |
| 2025-03-13 | 24.32 | 24.85 | 0.49 | 2.01% | 24.31 | 24.94 | 473249 | 117173.47 | 0.73% |
| 2025-03-12 | 24.22 | 24.36 | 0.20 | 0.83% | 23.85 | 24.52 | 349010 | 84753.15 | 0.53% |
| 2025-03-11 | 24.06 | 24.16 | -0.03 | -0.12% | 23.86 | 24.16 | 366050 | 87928.15 | 0.56% |
| 2025-03-10 | 24.60 | 24.19 | -0.46 | -1.87% | 24.13 | 24.62 | 269630 | 65496.44 | 0.41% |
| 2025-03-07 | 24.60 | 24.65 | 0.06 | 0.24% | 24.29 | 24.74 | 418054 | 102584.55 | 0.64% |
| 2025-03-06 | 24.63 | 24.59 | -0.05 | -0.20% | 24.41 | 24.74 | 261985 | 64448.89 | 0.40% |
| 2025-03-05 | 24.54 | 24.64 | 0.13 | 0.53% | 24.33 | 24.74 | 249472 | 61423.67 | 0.38% |
| 2025-03-04 | 24.18 | 24.51 | 0.25 | 1.03% | 24.16 | 24.58 | 273935 | 66908.77 | 0.42% |
| 2025-03-03 | 24.28 | 24.26 | -0.02 | -0.08% | 24.17 | 24.49 | 285493 | 69266.31 | 0.44% |
| 2025-02-28 | 24.31 | 24.28 | -0.11 | -0.45% | 24.28 | 24.54 | 296835 | 72390.17 | 0.46% |
| 2025-02-27 | 24.04 | 24.39 | 0.36 | 1.50% | 23.90 | 24.43 | 298487 | 72310.76 | 0.46% |
| 2025-02-26 | 23.95 | 24.03 | 0.12 | 0.50% | 23.75 | 24.14 | 280288 | 67131.95 | 0.43% |
| 2025-02-25 | 24.41 | 23.91 | -0.49 | -2.01% | 23.82 | 24.44 | 375952 | 90406.44 | 0.58% |
| 2025-02-24 | 24.70 | 24.40 | -0.33 | -1.33% | 24.30 | 24.70 | 357393 | 87431.66 | 0.55% |
| 2025-02-21 | 24.90 | 24.73 | -0.27 | -1.08% | 24.61 | 25.09 | 350699 | 86852.54 | 0.54% |
| 2025-02-20 | 24.74 | 25.00 | 0.27 | 1.09% | 24.56 | 25.05 | 267943 | 66492.59 | 0.41% |
| 2025-02-19 | 25.15 | 24.73 | -0.49 | -1.94% | 24.61 | 25.15 | 442361 | 109718.70 | 0.68% |
| 2025-02-18 | 25.01 | 25.22 | 0.21 | 0.84% | 24.92 | 25.52 | 319470 | 80776.11 | 0.49% |
| 2025-02-17 | 25.53 | 25.01 | -0.52 | -2.04% | 24.78 | 25.63 | 506176 | 126705.89 | 0.78% |
| 2025-02-14 | 25.68 | 25.53 | -0.23 | -0.89% | 25.40 | 25.85 | 200829 | 51341.70 | 0.31% |
| 2025-02-13 | 25.40 | 25.76 | 0.27 | 1.06% | 25.40 | 26.09 | 406080 | 104947.47 | 0.62% |
| 2025-02-12 | 25.25 | 25.49 | 0.23 | 0.91% | 25.02 | 25.50 | 205947 | 52061.78 | 0.32% |
| 2025-02-11 | 25.30 | 25.26 | -0.02 | -0.08% | 25.10 | 25.39 | 202262 | 51042.21 | 0.31% |
| 2025-02-10 | 25.21 | 25.28 | 0.04 | 0.16% | 25.00 | 25.38 | 228131 | 57517.62 | 0.35% |
| 2025-02-07 | 25.39 | 25.24 | -0.17 | -0.67% | 25.08 | 25.44 | 353534 | 89259.18 | 0.54% |
| 2025-02-06 | 25.64 | 25.41 | -0.32 | -1.24% | 24.92 | 25.74 | 362650 | 91723.58 | 0.56% |
| 2025-02-05 | 26.39 | 25.73 | -0.65 | -2.46% | 25.64 | 26.42 | 237832 | 61459.55 | 0.36% |
| 2025-01-27 | 25.96 | 26.38 | 0.50 | 1.93% | 25.96 | 26.49 | 310644 | 81929.09 | 0.48% |
| 2025-01-24 | 25.80 | 25.88 | -0.02 | -0.08% | 25.44 | 25.91 | 212162 | 54586.06 | 0.33% |
| 2025-01-23 | 25.70 | 25.90 | 0.41 | 1.61% | 25.52 | 26.05 | 232434 | 60152.42 | 0.36% |
| 2025-01-22 | 25.56 | 25.49 | -0.13 | -0.51% | 25.31 | 25.69 | 163394 | 41629.26 | 0.25% |
| 2025-01-21 | 25.65 | 25.62 | 0.11 | 0.43% | 25.46 | 25.75 | 119705 | 30688.34 | 0.18% |
| 2025-01-20 | 25.75 | 25.51 | -0.13 | -0.51% | 25.48 | 26.28 | 227004 | 58589.20 | 0.35% |
| 2025-01-17 | 25.62 | 25.64 | -0.09 | -0.35% | 25.48 | 25.85 | 184908 | 47440.43 | 0.28% |
| 2025-01-16 | 25.67 | 25.73 | 0.13 | 0.51% | 25.49 | 25.88 | 199485 | 51258.12 | 0.31% |
| 2025-01-15 | 25.38 | 25.60 | 0.18 | 0.71% | 25.36 | 25.88 | 219324 | 56241.23 | 0.34% |
| 2025-01-14 | 24.64 | 25.42 | 0.79 | 3.21% | 24.45 | 25.50 | 272038 | 68392.40 | 0.42% |
| 2025-01-13 | 24.94 | 24.63 | -0.48 | -1.91% | 24.51 | 25.16 | 222626 | 55050.72 | 0.34% |
| 2025-01-10 | 25.23 | 25.11 | -0.09 | -0.36% | 24.80 | 25.46 | 208101 | 52265.46 | 0.32% |
| 2025-01-09 | 25.50 | 25.20 | -0.30 | -1.18% | 25.12 | 25.67 | 283774 | 71993.55 | 0.43% |
| 2025-01-08 | 24.60 | 25.50 | 0.81 | 3.28% | 24.60 | 25.65 | 617343 | 156136.39 | 0.95% |
| 2025-01-07 | 24.30 | 24.69 | 0.29 | 1.19% | 24.11 | 24.78 | 328464 | 80460.17 | 0.50% |
| 2025-01-06 | 23.82 | 24.40 | 0.72 | 3.04% | 23.58 | 24.49 | 402274 | 97268.66 | 0.62% |
| 2025-01-03 | 23.72 | 23.68 | -0.03 | -0.13% | 23.48 | 23.98 | 329181 | 78119.87 | 0.50% |
| 2025-01-02 | 24.44 | 23.71 | -0.60 | -2.47% | 23.62 | 24.49 | 358941 | 86201.36 | 0.55% |
| 2024-12-31 | 24.48 | 24.31 | -0.20 | -0.82% | 24.30 | 24.78 | 318020 | 78140.30 | 0.49% |
| 2024-12-30 | 24.00 | 24.51 | 0.50 | 2.08% | 24.00 | 24.59 | 368732 | 90186.15 | 0.57% |
| 2024-12-27 | 24.22 | 24.01 | -0.17 | -0.70% | 23.80 | 24.29 | 268483 | 64453.37 | 0.41% |
| 2024-12-26 | 24.52 | 24.18 | -0.34 | -1.39% | 24.11 | 24.53 | 234807 | 56830.21 | 0.36% |
| 2024-12-25 | 24.30 | 24.52 | 0.29 | 1.20% | 24.23 | 24.72 | 231807 | 56843.28 | 0.36% |
| 2024-12-24 | 24.08 | 24.23 | 0.15 | 0.62% | 23.93 | 24.28 | 253638 | 61337.42 | 0.39% |
| 2024-12-23 | 23.56 | 24.08 | 0.58 | 2.47% | 23.53 | 24.39 | 436881 | 105201.46 | 0.67% |
| 2024-12-20 | 23.72 | 23.50 | -0.24 | -1.01% | 23.46 | 23.84 | 259384 | 61227.43 | 0.40% |
| 2024-12-19 | 23.77 | 23.74 | -0.16 | -0.67% | 23.60 | 23.92 | 190773 | 45304.81 | 0.29% |
| 2024-12-18 | 23.91 | 23.90 | 0.08 | 0.34% | 23.86 | 24.25 | 258893 | 62239.51 | 0.40% |
| 2024-12-17 | 23.82 | 23.82 | -0.10 | -0.42% | 23.75 | 24.10 | 285180 | 68170.02 | 0.44% |
| 2024-12-16 | 24.25 | 23.92 | -0.41 | -1.69% | 23.78 | 24.39 | 368185 | 88588.20 | 0.56% |
| 2024-12-13 | 24.67 | 24.33 | -0.51 | -2.05% | 24.31 | 24.72 | 328662 | 80411.17 | 0.50% |
| 2024-12-12 | 24.60 | 24.84 | 0.24 | 0.98% | 24.48 | 24.99 | 299276 | 74019.80 | 0.46% |
| 2024-12-11 | 25.34 | 24.60 | -0.74 | -2.92% | 24.54 | 25.42 | 398373 | 98775.16 | 0.61% |
| 2024-12-10 | 25.43 | 25.34 | 0.52 | 2.10% | 25.25 | 26.02 | 495802 | 126866.09 | 0.76% |
| 2024-12-09 | 24.89 | 24.82 | -0.09 | -0.36% | 24.72 | 25.10 | 166685 | 41443.26 | 0.26% |
| 2024-12-06 | 24.53 | 24.91 | 0.38 | 1.55% | 24.53 | 25.05 | 240728 | 59851.25 | 0.37% |
| 2024-12-05 | 24.45 | 24.53 | -0.01 | -0.04% | 24.15 | 24.57 | 156792 | 38305.62 | 0.24% |
| 2024-12-04 | 24.58 | 24.54 | -0.10 | -0.41% | 24.30 | 24.69 | 149817 | 36764.66 | 0.23% |
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。
