| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 9.46 | 9.25 | -0.37 | -3.85% | 9.23 | 9.59 | 450274 | 41869.59 | 9.39% |
| 2025-05-20 | 9.87 | 9.62 | -0.09 | -0.93% | 9.43 | 9.90 | 423085 | 40668.84 | 8.82% |
| 2025-05-19 | 9.77 | 9.71 | -0.07 | -0.72% | 9.31 | 9.81 | 616692 | 58884.03 | 12.85% |
| 2025-05-16 | 9.50 | 9.78 | -0.13 | -1.31% | 9.40 | 10.11 | 692976 | 68167.41 | 14.44% |
| 2025-05-15 | 10.34 | 9.91 | -0.78 | -7.30% | 9.76 | 10.48 | 998930 | 99853.86 | 20.82% |
| 2025-05-14 | 9.94 | 10.69 | 0.76 | 7.65% | 9.94 | 10.81 | 1271645 | 134395.03 | 26.51% |
| 2025-05-13 | 10.50 | 9.93 | -0.87 | -8.06% | 9.88 | 10.64 | 1124164 | 114735.26 | 23.43% |
| 2025-05-12 | 10.45 | 10.80 | 0.50 | 4.85% | 10.03 | 11.11 | 1486185 | 154707.53 | 30.98% |
| 2025-05-09 | 9.52 | 10.30 | 0.59 | 6.08% | 9.50 | 10.68 | 1196424 | 121502.84 | 24.94% |
| 2025-05-08 | 9.30 | 9.71 | 0.00 | 0.00% | 9.26 | 10.37 | 1110252 | 108926.03 | 23.14% |
| 2025-05-07 | 9.45 | 9.71 | 0.31 | 3.30% | 9.17 | 10.18 | 1344070 | 129938.05 | 28.01% |
| 2025-05-06 | 9.68 | 9.40 | 0.41 | 4.56% | 9.20 | 9.89 | 1496214 | 142922.64 | 31.19% |
| 2025-04-30 | 8.28 | 8.99 | 0.82 | 10.04% | 8.23 | 8.99 | 1052233 | 89830.35 | 21.93% |
| 2025-04-29 | 7.64 | 8.17 | 0.74 | 9.96% | 7.62 | 8.17 | 635574 | 50284.68 | 13.25% |
| 2025-04-28 | 7.78 | 7.43 | -0.35 | -4.50% | 7.40 | 7.81 | 447339 | 33564.59 | 9.32% |
| 2025-04-25 | 7.66 | 7.78 | 0.12 | 1.57% | 7.66 | 8.06 | 680632 | 53366.92 | 14.19% |
| 2025-04-24 | 8.36 | 7.66 | -0.24 | -3.04% | 7.60 | 8.36 | 922809 | 72921.97 | 19.23% |
| 2025-04-23 | 7.21 | 7.90 | 0.72 | 10.03% | 7.21 | 7.90 | 281076 | 21404.08 | 5.86% |
| 2025-04-22 | 7.29 | 7.18 | -0.14 | -1.91% | 7.13 | 7.47 | 206342 | 14868.10 | 4.30% |
| 2025-04-21 | 7.12 | 7.32 | 0.25 | 3.54% | 7.01 | 7.32 | 207709 | 14921.56 | 4.33% |
| 2025-04-18 | 7.16 | 7.07 | -0.05 | -0.70% | 7.00 | 7.18 | 190947 | 13506.68 | 3.98% |
| 2025-04-17 | 7.06 | 7.12 | -0.01 | -0.14% | 7.06 | 7.27 | 226418 | 16244.02 | 4.72% |
| 2025-04-16 | 7.30 | 7.13 | -0.17 | -2.33% | 7.06 | 7.44 | 306411 | 22137.47 | 6.39% |
| 2025-04-15 | 7.49 | 7.30 | -0.09 | -1.22% | 7.18 | 7.50 | 307972 | 22493.76 | 6.42% |
| 2025-04-14 | 7.20 | 7.39 | 0.25 | 3.50% | 7.20 | 7.55 | 383860 | 28444.23 | 8.00% |
| 2025-04-11 | 6.85 | 7.14 | 0.21 | 3.03% | 6.81 | 7.25 | 409855 | 29248.74 | 8.54% |
| 2025-04-10 | 6.87 | 6.93 | 0.22 | 3.28% | 6.86 | 7.17 | 440140 | 30798.11 | 9.17% |
| 2025-04-09 | 6.27 | 6.71 | 0.25 | 3.87% | 5.87 | 6.78 | 481131 | 30735.08 | 10.03% |
| 2025-04-08 | 6.50 | 6.46 | -0.52 | -7.45% | 6.28 | 6.69 | 559483 | 36066.89 | 11.66% |
| 2025-04-07 | 7.04 | 6.98 | -0.78 | -10.05% | 6.98 | 7.17 | 97277 | 6832.92 | 2.03% |
| 2025-04-03 | 7.90 | 7.76 | -0.25 | -3.12% | 7.67 | 8.02 | 302110 | 23612.24 | 6.30% |
| 2025-04-02 | 8.06 | 8.01 | 0.02 | 0.25% | 7.94 | 8.12 | 250958 | 20151.23 | 5.23% |
| 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% |
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。
