| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 8.30 | 7.99 | -0.23 | -2.80% | 7.97 | 8.34 | 345828 | 27998.12 | 7.21% |
| 2025-03-31 | 8.31 | 8.22 | -0.21 | -2.49% | 7.93 | 8.34 | 490994 | 39752.54 | 10.23% |
| 2025-03-28 | 8.51 | 8.43 | -0.09 | -1.06% | 8.41 | 8.72 | 458864 | 39123.64 | 9.56% |
| 2025-03-27 | 9.03 | 8.52 | -0.41 | -4.59% | 8.48 | 9.13 | 714681 | 61812.09 | 14.90% |
| 2025-03-26 | 8.68 | 8.93 | -0.30 | -3.25% | 8.68 | 9.23 | 867953 | 78160.27 | 18.09% |
| 2025-03-25 | 9.50 | 9.23 | -1.03 | -10.04% | 9.23 | 9.69 | 820646 | 76998.88 | 17.10% |
| 2025-03-24 | 10.26 | 10.26 | -1.14 | -10.00% | 10.26 | 10.53 | 698661 | 71768.34 | 14.56% |
| 2025-03-21 | 11.22 | 11.40 | 0.18 | 1.60% | 10.82 | 12.34 | 1923352 | 220213.98 | 40.09% |
| 2025-03-20 | 11.22 | 11.22 | 1.02 | 10.00% | 11.07 | 11.22 | 474888 | 53250.11 | 9.90% |
| 2025-03-19 | 10.20 | 10.20 | 0.93 | 10.03% | 10.20 | 10.20 | 89465 | 9125.43 | 1.86% |
| 2025-03-18 | 9.27 | 9.27 | 0.84 | 9.96% | 8.93 | 9.27 | 331264 | 30589.08 | 6.90% |
| 2025-03-17 | 7.91 | 8.43 | 0.77 | 10.05% | 7.91 | 8.43 | 529596 | 43517.55 | 11.04% |
| 2025-03-14 | 7.72 | 7.66 | 0.12 | 1.59% | 7.59 | 8.05 | 729179 | 56465.98 | 15.20% |
| 2025-03-13 | 7.41 | 7.54 | 0.05 | 0.67% | 7.23 | 7.80 | 887723 | 66678.04 | 18.50% |
| 2025-03-12 | 7.07 | 7.49 | 0.48 | 6.85% | 6.97 | 7.71 | 935827 | 69310.78 | 19.51% |
| 2025-03-11 | 6.91 | 7.01 | -0.02 | -0.28% | 6.85 | 7.15 | 363913 | 25394.39 | 7.59% |
| 2025-03-10 | 7.11 | 7.03 | 0.02 | 0.29% | 6.99 | 7.20 | 422125 | 29914.89 | 8.80% |
| 2025-03-07 | 7.15 | 7.01 | -0.18 | -2.50% | 6.98 | 7.36 | 539648 | 38377.09 | 11.25% |
| 2025-03-06 | 6.90 | 7.19 | 0.26 | 3.75% | 6.90 | 7.35 | 842871 | 60285.66 | 17.57% |
| 2025-03-05 | 7.08 | 6.93 | -0.04 | -0.57% | 6.79 | 7.08 | 849386 | 58874.16 | 17.70% |
| 2025-03-04 | 6.25 | 6.97 | 0.63 | 9.94% | 6.22 | 6.97 | 211392 | 14174.24 | 4.41% |
| 2025-03-03 | 6.59 | 6.34 | -0.11 | -1.71% | 6.28 | 6.64 | 348603 | 22359.93 | 7.27% |
| 2025-02-28 | 6.88 | 6.45 | -0.52 | -7.46% | 6.35 | 6.91 | 503473 | 33107.57 | 10.49% |
| 2025-02-27 | 6.76 | 6.97 | 0.08 | 1.16% | 6.72 | 7.15 | 740842 | 51158.43 | 15.44% |
| 2025-02-26 | 6.53 | 6.89 | 0.39 | 6.00% | 6.53 | 7.15 | 917261 | 63273.66 | 19.12% |
| 2025-02-25 | 6.31 | 6.50 | 0.03 | 0.46% | 6.25 | 6.64 | 439161 | 28659.72 | 9.15% |
| 2025-02-24 | 6.46 | 6.47 | 0.04 | 0.62% | 6.32 | 6.55 | 444350 | 28612.87 | 9.26% |
| 2025-02-21 | 6.39 | 6.43 | -0.02 | -0.31% | 6.35 | 6.57 | 549772 | 35342.12 | 11.46% |
| 2025-02-20 | 6.28 | 6.45 | 0.20 | 3.20% | 6.20 | 6.53 | 689748 | 43911.00 | 14.38% |
| 2025-02-19 | 5.95 | 6.25 | 0.26 | 4.34% | 5.95 | 6.26 | 716913 | 44473.36 | 14.94% |
| 2025-02-18 | 6.00 | 5.99 | -0.02 | -0.33% | 5.95 | 6.12 | 423359 | 25505.32 | 8.82% |
| 2025-02-17 | 5.77 | 6.01 | 0.26 | 4.52% | 5.75 | 6.04 | 372658 | 22078.45 | 7.77% |
| 2025-02-14 | 5.89 | 5.75 | -0.15 | -2.54% | 5.73 | 5.94 | 321741 | 18685.64 | 6.71% |
| 2025-02-13 | 6.05 | 5.90 | -0.15 | -2.48% | 5.88 | 6.06 | 413532 | 24635.72 | 8.62% |
| 2025-02-12 | 6.05 | 6.05 | -0.14 | -2.26% | 5.98 | 6.13 | 710382 | 42991.80 | 14.81% |
| 2025-02-11 | 6.06 | 6.19 | 0.16 | 2.65% | 6.03 | 6.50 | 849293 | 53261.00 | 17.70% |
| 2025-02-10 | 6.05 | 6.03 | -0.08 | -1.31% | 5.95 | 6.13 | 366254 | 21983.44 | 7.63% |
| 2025-02-07 | 6.01 | 6.11 | 0.07 | 1.16% | 5.96 | 6.19 | 658194 | 39987.15 | 13.72% |
| 2025-02-06 | 5.80 | 6.04 | 0.25 | 4.32% | 5.70 | 6.09 | 502999 | 29996.57 | 10.48% |
| 2025-02-05 | 5.68 | 5.79 | 0.21 | 3.76% | 5.60 | 5.82 | 417622 | 24073.79 | 8.70% |
| 2025-01-27 | 5.91 | 5.58 | -0.33 | -5.58% | 5.58 | 5.91 | 383902 | 21802.91 | 8.00% |
| 2025-01-24 | 5.80 | 5.91 | 0.07 | 1.20% | 5.67 | 5.93 | 547351 | 31786.39 | 11.41% |
| 2025-01-23 | 5.84 | 5.84 | 0.03 | 0.52% | 5.71 | 6.00 | 695249 | 40764.96 | 14.49% |
| 2025-01-22 | 5.73 | 5.81 | -0.03 | -0.51% | 5.63 | 6.13 | 790778 | 46352.13 | 16.48% |
| 2025-01-21 | 5.78 | 5.84 | -0.06 | -1.02% | 5.57 | 5.92 | 862217 | 49621.78 | 17.97% |
| 2025-01-20 | 6.03 | 5.90 | -0.43 | -6.79% | 5.78 | 6.30 | 1303121 | 78052.88 | 27.16% |
| 2025-01-17 | 6.99 | 6.33 | -0.70 | -9.96% | 6.33 | 7.37 | 1742695 | 121210.91 | 36.32% |
| 2025-01-16 | 6.33 | 7.03 | 0.64 | 10.02% | 6.06 | 7.03 | 1459524 | 100472.52 | 30.42% |
| 2025-01-15 | 6.39 | 6.39 | 0.58 | 9.98% | 6.29 | 6.39 | 360949 | 23034.46 | 7.52% |
| 2025-01-14 | 5.48 | 5.81 | 0.53 | 10.04% | 5.41 | 5.81 | 290276 | 16357.79 | 6.05% |
| 2025-01-13 | 4.74 | 5.28 | 0.48 | 10.00% | 4.58 | 5.28 | 169183 | 8441.85 | 3.53% |
| 2025-01-10 | 4.90 | 4.80 | -0.11 | -2.24% | 4.80 | 5.03 | 103781 | 5096.37 | 2.16% |
| 2025-01-09 | 4.79 | 4.91 | 0.09 | 1.87% | 4.78 | 4.94 | 91270 | 4478.08 | 1.90% |
| 2025-01-08 | 4.81 | 4.82 | 0.00 | 0.00% | 4.62 | 4.86 | 78860 | 3756.86 | 1.64% |
| 2025-01-07 | 4.64 | 4.82 | 0.18 | 3.88% | 4.64 | 4.82 | 80601 | 3817.47 | 1.68% |
| 2025-01-06 | 4.65 | 4.64 | -0.03 | -0.64% | 4.46 | 4.72 | 89417 | 4123.83 | 1.86% |
| 2025-01-03 | 4.99 | 4.67 | -0.31 | -6.22% | 4.65 | 5.03 | 115905 | 5565.45 | 2.42% |
| 2025-01-02 | 4.99 | 4.98 | -0.03 | -0.60% | 4.91 | 5.15 | 114639 | 5778.70 | 2.39% |
| 2024-12-31 | 5.16 | 5.01 | -0.13 | -2.53% | 5.00 | 5.19 | 91155 | 4624.78 | 1.90% |
| 2024-12-30 | 5.22 | 5.14 | -0.09 | -1.72% | 5.01 | 5.26 | 115828 | 5922.22 | 2.41% |
| 2024-12-27 | 5.13 | 5.23 | 0.14 | 2.75% | 5.10 | 5.32 | 145228 | 7604.91 | 3.03% |
| 2024-12-26 | 5.00 | 5.09 | 0.10 | 2.00% | 4.97 | 5.19 | 118150 | 6039.60 | 2.46% |
| 2024-12-25 | 5.02 | 4.99 | -0.07 | -1.38% | 4.83 | 5.09 | 158082 | 7823.29 | 3.29% |
| 2024-12-24 | 5.06 | 5.06 | 0.05 | 1.00% | 4.98 | 5.14 | 141232 | 7143.87 | 2.94% |
| 2024-12-23 | 5.47 | 5.01 | -0.42 | -7.73% | 4.98 | 5.50 | 190818 | 9802.23 | 3.98% |
| 2024-12-20 | 5.38 | 5.43 | 0.08 | 1.50% | 5.35 | 5.49 | 119584 | 6491.33 | 2.49% |
| 2024-12-19 | 5.35 | 5.35 | -0.04 | -0.74% | 5.25 | 5.43 | 122234 | 6510.84 | 2.55% |
| 2024-12-18 | 5.50 | 5.39 | -0.10 | -1.82% | 5.30 | 5.54 | 139622 | 7539.34 | 2.91% |
| 2024-12-17 | 5.77 | 5.49 | -0.30 | -5.18% | 5.45 | 5.81 | 165343 | 9237.17 | 3.45% |
| 2024-12-16 | 5.83 | 5.79 | -0.04 | -0.69% | 5.71 | 5.88 | 148127 | 8559.92 | 3.09% |
| 2024-12-13 | 5.95 | 5.83 | -0.12 | -2.02% | 5.81 | 5.99 | 171662 | 10072.90 | 3.58% |
| 2024-12-12 | 6.08 | 5.95 | -0.14 | -2.30% | 5.88 | 6.08 | 228796 | 13607.62 | 4.77% |
| 2024-12-11 | 5.94 | 6.09 | 0.14 | 2.35% | 5.87 | 6.13 | 303844 | 18348.60 | 6.33% |
| 2024-12-10 | 5.94 | 5.95 | 0.12 | 2.06% | 5.86 | 6.07 | 330886 | 19757.09 | 6.90% |
| 2024-12-09 | 5.86 | 5.83 | -0.05 | -0.85% | 5.78 | 5.95 | 280506 | 16362.97 | 5.85% |
| 2024-12-06 | 6.01 | 5.88 | -0.13 | -2.16% | 5.79 | 6.08 | 450416 | 26428.05 | 9.39% |
| 2024-12-05 | 5.91 | 6.01 | 0.11 | 1.86% | 5.86 | 6.18 | 492312 | 29659.27 | 10.26% |
| 2024-12-04 | 5.84 | 5.90 | 0.04 | 0.68% | 5.78 | 6.18 | 616199 | 36909.39 | 12.84% |
| 2024-12-03 | 5.65 | 5.86 | 0.07 | 1.21% | 5.65 | 6.03 | 653658 | 38240.68 | 13.62% |
| 2024-12-02 | 5.57 | 5.79 | 0.36 | 6.63% | 5.46 | 5.97 | 767048 | 44702.74 | 15.99% |
宁波东力(002164)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。
