| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 30.52 | 30.70 | 0.17 | 0.56% | 30.34 | 31.02 | 352946 | 107943.91 | 0.53% |
| 2026-02-02 | 30.80 | 30.53 | -0.42 | -1.36% | 30.46 | 31.39 | 443313 | 136946.64 | 0.67% |
| 2026-01-30 | 31.13 | 30.95 | -0.11 | -0.35% | 30.64 | 31.33 | 400495 | 124230.21 | 0.61% |
| 2026-01-29 | 30.16 | 31.06 | 1.06 | 3.53% | 29.97 | 31.19 | 444012 | 135946.72 | 0.67% |
| 2026-01-28 | 30.40 | 30.00 | -0.55 | -1.80% | 29.89 | 30.52 | 452922 | 136437.89 | 0.69% |
| 2026-01-27 | 30.22 | 30.55 | 0.26 | 0.86% | 29.86 | 30.75 | 507230 | 154450.80 | 0.77% |
| 2026-01-26 | 28.98 | 30.29 | 1.31 | 4.52% | 28.84 | 30.78 | 778872 | 235642.55 | 1.18% |
| 2026-01-23 | 29.52 | 28.98 | -0.52 | -1.76% | 28.84 | 29.67 | 461437 | 134096.39 | 0.70% |
| 2026-01-22 | 28.96 | 29.50 | 0.62 | 2.15% | 28.69 | 29.95 | 506605 | 149757.59 | 0.77% |
| 2026-01-21 | 28.77 | 28.88 | 0.33 | 1.16% | 28.45 | 29.08 | 432279 | 124618.37 | 0.65% |
| 2026-01-20 | 28.41 | 28.55 | 0.14 | 0.49% | 28.27 | 28.71 | 359505 | 102442.27 | 0.54% |
| 2026-01-19 | 29.11 | 28.41 | -0.89 | -3.04% | 28.26 | 29.11 | 431208 | 123558.95 | 0.65% |
| 2026-01-16 | 28.80 | 29.30 | 0.49 | 1.70% | 28.80 | 29.59 | 589517 | 172261.77 | 0.89% |
| 2026-01-15 | 28.90 | 28.81 | -0.09 | -0.31% | 28.70 | 29.09 | 285008 | 82382.09 | 0.43% |
| 2026-01-14 | 29.26 | 28.90 | -0.36 | -1.23% | 28.73 | 29.26 | 394586 | 114242.23 | 0.60% |
| 2026-01-13 | 28.06 | 29.26 | 1.19 | 4.24% | 27.93 | 29.62 | 655389 | 190384.69 | 0.99% |
| 2026-01-12 | 28.12 | 28.07 | -0.08 | -0.28% | 27.90 | 28.20 | 340297 | 95470.14 | 0.52% |
| 2026-01-09 | 28.68 | 28.15 | -0.53 | -1.85% | 28.01 | 28.78 | 422295 | 119127.36 | 0.64% |
| 2026-01-08 | 29.12 | 28.68 | -0.44 | -1.51% | 28.61 | 29.14 | 294475 | 84891.66 | 0.45% |
| 2026-01-07 | 28.88 | 29.12 | 0.24 | 0.83% | 28.70 | 29.43 | 411071 | 119627.27 | 0.62% |
| 2026-01-06 | 28.15 | 28.88 | 0.73 | 2.59% | 27.91 | 28.93 | 537486 | 153090.72 | 0.81% |
| 2026-01-05 | 28.18 | 28.15 | 0.06 | 0.21% | 27.97 | 28.29 | 271720 | 76395.84 | 0.41% |
| 2025-12-31 | 28.05 | 28.09 | -0.09 | -0.32% | 27.93 | 28.20 | 176244 | 49458.12 | 0.27% |
| 2025-12-30 | 28.00 | 28.18 | 0.12 | 0.43% | 27.85 | 28.25 | 182247 | 51142.33 | 0.28% |
| 2025-12-29 | 27.99 | 28.06 | 0.06 | 0.21% | 27.72 | 28.09 | 220144 | 61536.79 | 0.33% |
| 2025-12-26 | 28.40 | 28.00 | -0.31 | -1.10% | 27.90 | 28.41 | 244320 | 68656.56 | 0.37% |
| 2025-12-25 | 28.40 | 28.31 | -0.06 | -0.21% | 28.21 | 28.65 | 188194 | 53386.03 | 0.29% |
| 2025-12-24 | 28.61 | 28.37 | -0.24 | -0.84% | 28.21 | 28.82 | 224959 | 63868.19 | 0.34% |
| 2025-12-23 | 28.62 | 28.61 | 0.02 | 0.07% | 28.42 | 28.88 | 191207 | 54681.46 | 0.29% |
| 2025-12-22 | 28.68 | 28.59 | -0.17 | -0.59% | 28.33 | 28.75 | 162939 | 46575.16 | 0.25% |
| 2025-12-19 | 28.59 | 28.76 | -0.02 | -0.07% | 28.53 | 29.05 | 198091 | 57127.06 | 0.30% |
| 2025-12-18 | 28.02 | 28.78 | 0.76 | 2.71% | 28.02 | 28.91 | 253281 | 72252.45 | 0.38% |
| 2025-12-17 | 27.94 | 28.02 | 0.07 | 0.25% | 27.70 | 28.20 | 172194 | 48115.34 | 0.26% |
| 2025-12-16 | 28.29 | 28.25 | 0.00 | 0.00% | 27.97 | 28.52 | 189278 | 53325.49 | 0.29% |
| 2025-12-15 | 27.61 | 28.25 | 0.53 | 1.91% | 27.56 | 28.58 | 286367 | 80836.42 | 0.43% |
| 2025-12-12 | 27.80 | 27.72 | -0.07 | -0.25% | 27.55 | 27.85 | 215412 | 59636.44 | 0.33% |
| 2025-12-11 | 27.89 | 27.79 | -0.20 | -0.71% | 27.71 | 28.10 | 194065 | 54208.64 | 0.29% |
| 2025-12-10 | 28.10 | 27.99 | -0.19 | -0.67% | 27.68 | 28.25 | 292012 | 81589.47 | 0.44% |
| 2025-12-09 | 28.20 | 28.18 | 0.00 | 0.00% | 28.03 | 28.32 | 167232 | 47085.14 | 0.25% |
| 2025-12-08 | 28.23 | 28.18 | -0.05 | -0.18% | 28.05 | 28.46 | 235484 | 66492.20 | 0.36% |
| 2025-12-05 | 28.45 | 28.23 | -0.24 | -0.84% | 28.03 | 28.56 | 214810 | 60630.62 | 0.33% |
| 2025-12-04 | 28.50 | 28.47 | 0.04 | 0.14% | 28.27 | 28.56 | 120934 | 34362.38 | 0.18% |
| 2025-12-03 | 28.57 | 28.43 | -0.21 | -0.73% | 28.35 | 28.87 | 177038 | 50633.31 | 0.27% |
| 2025-12-02 | 28.82 | 28.64 | -0.20 | -0.69% | 28.48 | 28.98 | 141148 | 40501.87 | 0.21% |
| 2025-12-01 | 28.38 | 28.84 | 0.47 | 1.66% | 28.29 | 28.90 | 222924 | 63846.45 | 0.34% |
| 2025-11-28 | 28.57 | 28.37 | -0.16 | -0.56% | 28.33 | 28.63 | 195571 | 55672.06 | 0.30% |
| 2025-11-27 | 28.67 | 28.53 | -0.05 | -0.17% | 28.16 | 28.68 | 213932 | 60840.88 | 0.32% |
| 2025-11-26 | 28.71 | 28.58 | -0.21 | -0.73% | 28.58 | 28.94 | 186101 | 53564.79 | 0.28% |
| 2025-11-25 | 28.47 | 28.79 | 0.13 | 0.45% | 28.40 | 28.85 | 255893 | 73274.18 | 0.39% |
| 2025-11-24 | 28.80 | 28.66 | -0.14 | -0.49% | 28.40 | 28.97 | 260006 | 74504.62 | 0.39% |
| 2025-11-21 | 28.91 | 28.80 | -0.20 | -0.69% | 28.68 | 29.26 | 279506 | 80800.95 | 0.42% |
| 2025-11-20 | 29.00 | 29.00 | 0.05 | 0.17% | 28.91 | 29.45 | 217506 | 63452.24 | 0.33% |
| 2025-11-19 | 28.72 | 28.95 | 0.25 | 0.87% | 28.72 | 29.09 | 189268 | 54782.18 | 0.29% |
| 2025-11-18 | 28.70 | 28.70 | -0.10 | -0.35% | 28.63 | 29.05 | 189603 | 54634.11 | 0.29% |
| 2025-11-17 | 29.50 | 28.80 | -0.82 | -2.77% | 28.64 | 29.79 | 346459 | 100703.12 | 0.52% |
| 2025-11-14 | 29.75 | 29.62 | -0.17 | -0.57% | 29.60 | 30.22 | 259326 | 77638.92 | 0.39% |
| 2025-11-13 | 29.36 | 29.79 | 0.46 | 1.57% | 29.17 | 29.80 | 268163 | 79156.72 | 0.41% |
| 2025-11-12 | 29.55 | 29.33 | -0.07 | -0.24% | 29.19 | 29.69 | 221359 | 65184.34 | 0.34% |
| 2025-11-11 | 29.29 | 29.40 | 0.02 | 0.07% | 29.22 | 29.60 | 214514 | 63231.17 | 0.33% |
| 2025-11-10 | 29.30 | 29.38 | 0.07 | 0.24% | 29.09 | 29.64 | 209863 | 61800.01 | 0.32% |
| 2025-11-07 | 29.28 | 29.31 | 0.15 | 0.51% | 29.13 | 29.58 | 297275 | 87534.95 | 0.45% |
| 2025-11-06 | 29.17 | 29.16 | 0.07 | 0.24% | 28.90 | 29.48 | 343532 | 100422.28 | 0.52% |
| 2025-11-05 | 28.90 | 29.09 | 0.24 | 0.83% | 28.60 | 29.34 | 306820 | 89417.22 | 0.46% |
| 2025-11-04 | 28.70 | 28.85 | 0.11 | 0.38% | 28.60 | 29.12 | 309561 | 89535.39 | 0.47% |
| 2025-11-03 | 28.23 | 28.74 | 0.40 | 1.41% | 28.13 | 28.83 | 366276 | 104785.48 | 0.55% |
| 2025-10-31 | 27.97 | 28.34 | 0.62 | 2.24% | 27.75 | 28.40 | 506441 | 142777.22 | 0.77% |
| 2025-10-30 | 27.61 | 27.72 | 0.12 | 0.43% | 27.61 | 28.29 | 536368 | 150098.05 | 0.81% |
| 2025-10-29 | 27.68 | 27.60 | -0.15 | -0.54% | 27.45 | 27.96 | 300804 | 83100.34 | 0.46% |
| 2025-10-28 | 27.85 | 27.75 | -0.01 | -0.04% | 27.53 | 28.00 | 286124 | 79402.76 | 0.43% |
| 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% |
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。
