| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 13.11 | 13.28 | 0.31 | 2.39% | 13.08 | 13.49 | 195828 | 26113.90 | 4.08% |
| 2025-10-23 | 13.00 | 12.97 | -0.14 | -1.07% | 12.66 | 13.08 | 146130 | 18733.94 | 3.05% |
| 2025-10-22 | 13.26 | 13.11 | -0.19 | -1.43% | 13.03 | 13.44 | 147956 | 19522.03 | 3.08% |
| 2025-10-21 | 13.60 | 13.30 | -0.32 | -2.35% | 13.15 | 13.62 | 204973 | 27291.07 | 4.27% |
| 2025-10-20 | 13.55 | 13.62 | 0.27 | 2.02% | 13.49 | 14.03 | 187313 | 25746.54 | 3.90% |
| 2025-10-17 | 13.83 | 13.35 | -0.48 | -3.47% | 13.30 | 13.89 | 189827 | 25690.40 | 3.96% |
| 2025-10-16 | 14.07 | 13.83 | -0.37 | -2.61% | 13.70 | 14.07 | 205966 | 28521.13 | 4.29% |
| 2025-10-15 | 13.45 | 14.20 | 0.96 | 7.25% | 13.30 | 14.38 | 413015 | 57360.88 | 8.61% |
| 2025-10-14 | 13.81 | 13.24 | -0.38 | -2.79% | 13.17 | 14.08 | 272267 | 37045.80 | 5.67% |
| 2025-10-13 | 13.32 | 13.62 | -0.70 | -4.89% | 13.15 | 13.95 | 396314 | 53841.78 | 8.26% |
| 2025-10-10 | 14.73 | 14.32 | -0.30 | -2.05% | 14.26 | 15.10 | 359670 | 52797.32 | 7.50% |
| 2025-10-09 | 14.76 | 14.62 | -0.14 | -0.95% | 14.41 | 14.89 | 314617 | 46206.29 | 6.56% |
| 2025-09-30 | 15.10 | 14.76 | -0.32 | -2.12% | 14.68 | 15.26 | 267662 | 39792.91 | 5.58% |
| 2025-09-29 | 14.95 | 15.08 | 0.24 | 1.62% | 14.89 | 15.35 | 341294 | 51433.68 | 7.11% |
| 2025-09-26 | 15.21 | 14.84 | -0.61 | -3.95% | 14.80 | 15.72 | 446129 | 67514.02 | 9.30% |
| 2025-09-25 | 15.68 | 15.45 | -0.43 | -2.71% | 15.44 | 16.10 | 517010 | 81076.16 | 10.78% |
| 2025-09-24 | 15.36 | 15.88 | 0.52 | 3.39% | 14.91 | 16.18 | 982460 | 151811.25 | 20.48% |
| 2025-09-23 | 14.59 | 15.36 | 0.86 | 5.93% | 14.50 | 15.95 | 1104266 | 172138.30 | 23.02% |
| 2025-09-22 | 14.15 | 14.50 | 0.80 | 5.84% | 14.00 | 14.59 | 572006 | 82154.71 | 11.92% |
| 2025-09-19 | 14.05 | 13.70 | -0.46 | -3.25% | 13.50 | 14.10 | 417205 | 57435.36 | 8.70% |
| 2025-09-18 | 14.63 | 14.16 | -0.47 | -3.21% | 13.93 | 15.50 | 845520 | 123160.09 | 17.62% |
| 2025-09-17 | 14.03 | 14.63 | 0.63 | 4.50% | 13.91 | 14.97 | 867514 | 125466.53 | 18.08% |
| 2025-09-16 | 13.60 | 14.00 | 0.41 | 3.02% | 13.55 | 14.50 | 647638 | 90287.88 | 13.50% |
| 2025-09-15 | 13.74 | 13.59 | -0.03 | -0.22% | 13.56 | 14.02 | 407929 | 56064.96 | 8.50% |
| 2025-09-12 | 13.96 | 13.62 | -0.34 | -2.44% | 13.61 | 14.06 | 479283 | 66125.96 | 9.99% |
| 2025-09-11 | 13.91 | 13.96 | 0.05 | 0.36% | 13.59 | 14.07 | 521945 | 72285.18 | 10.88% |
| 2025-09-10 | 13.58 | 13.91 | -0.21 | -1.49% | 13.58 | 14.45 | 828343 | 116295.77 | 17.27% |
| 2025-09-09 | 13.54 | 14.12 | 0.58 | 4.28% | 13.40 | 14.48 | 1219352 | 171489.05 | 25.42% |
| 2025-09-08 | 12.62 | 13.54 | 1.23 | 9.99% | 12.62 | 13.54 | 394390 | 52736.66 | 8.22% |
| 2025-09-05 | 11.46 | 12.31 | 0.85 | 7.42% | 11.39 | 12.35 | 419470 | 50345.28 | 8.74% |
| 2025-09-04 | 11.87 | 11.46 | -0.42 | -3.54% | 11.25 | 11.99 | 363164 | 42308.92 | 7.57% |
| 2025-09-03 | 12.66 | 11.88 | -0.77 | -6.09% | 11.80 | 12.67 | 366488 | 44419.95 | 7.64% |
| 2025-09-02 | 12.40 | 12.65 | 0.29 | 2.35% | 11.78 | 12.91 | 639923 | 79296.83 | 13.34% |
| 2025-09-01 | 12.07 | 12.36 | 0.13 | 1.06% | 12.01 | 12.49 | 398858 | 48916.21 | 8.31% |
| 2025-08-29 | 12.20 | 12.23 | -0.07 | -0.57% | 12.09 | 12.43 | 333594 | 40801.48 | 6.95% |
| 2025-08-28 | 12.71 | 12.30 | -0.18 | -1.44% | 11.91 | 12.73 | 541724 | 66490.83 | 11.29% |
| 2025-08-27 | 13.20 | 12.48 | -0.37 | -2.88% | 12.44 | 13.35 | 728812 | 94740.39 | 15.19% |
| 2025-08-26 | 13.08 | 12.85 | -0.65 | -4.81% | 12.70 | 13.18 | 594836 | 77054.57 | 12.40% |
| 2025-08-25 | 12.68 | 13.50 | 0.61 | 4.73% | 12.60 | 13.60 | 931565 | 121927.40 | 19.42% |
| 2025-08-22 | 12.30 | 12.89 | 0.53 | 4.29% | 12.12 | 13.32 | 957348 | 122190.36 | 19.95% |
| 2025-08-21 | 13.30 | 12.36 | -0.85 | -6.43% | 12.25 | 13.50 | 1117095 | 140659.70 | 23.28% |
| 2025-08-20 | 12.08 | 13.21 | 1.20 | 9.99% | 12.06 | 13.21 | 994552 | 124916.89 | 20.73% |
| 2025-08-19 | 11.57 | 12.01 | 0.56 | 4.89% | 11.50 | 12.60 | 1497895 | 180487.05 | 31.22% |
| 2025-08-18 | 10.58 | 11.45 | 1.04 | 9.99% | 10.57 | 11.45 | 391126 | 44082.79 | 8.15% |
| 2025-08-15 | 10.30 | 10.41 | 0.22 | 2.16% | 10.24 | 10.49 | 420293 | 43583.50 | 8.76% |
| 2025-08-14 | 10.57 | 10.19 | -0.47 | -4.41% | 10.14 | 10.66 | 636266 | 65701.95 | 13.26% |
| 2025-08-13 | 10.57 | 10.66 | -0.13 | -1.20% | 10.42 | 10.84 | 697420 | 74204.52 | 14.54% |
| 2025-08-12 | 10.95 | 10.79 | -0.73 | -6.34% | 10.77 | 11.50 | 1129932 | 124704.78 | 23.55% |
| 2025-08-11 | 11.15 | 11.52 | 1.01 | 9.61% | 10.40 | 11.56 | 1513428 | 164372.50 | 31.54% |
| 2025-08-08 | 9.71 | 10.51 | 0.96 | 10.05% | 9.70 | 10.51 | 614722 | 64053.36 | 12.81% |
| 2025-08-07 | 9.75 | 9.55 | -0.20 | -2.05% | 9.49 | 9.75 | 395315 | 37842.00 | 8.24% |
| 2025-08-06 | 9.45 | 9.75 | 0.38 | 4.06% | 9.40 | 9.79 | 581865 | 56195.38 | 12.13% |
| 2025-08-05 | 9.17 | 9.37 | 0.19 | 2.07% | 9.17 | 9.42 | 289086 | 26966.14 | 6.03% |
| 2025-08-04 | 8.85 | 9.18 | 0.26 | 2.91% | 8.82 | 9.18 | 205745 | 18697.32 | 4.29% |
| 2025-08-01 | 8.89 | 8.92 | 0.03 | 0.34% | 8.84 | 8.96 | 99740 | 8870.90 | 2.08% |
| 2025-07-31 | 8.99 | 8.89 | -0.12 | -1.33% | 8.87 | 9.06 | 118342 | 10598.79 | 2.47% |
| 2025-07-30 | 9.11 | 9.01 | -0.15 | -1.64% | 8.92 | 9.14 | 177172 | 15989.20 | 3.69% |
| 2025-07-29 | 9.30 | 9.16 | -0.14 | -1.51% | 9.07 | 9.32 | 187495 | 17110.33 | 3.91% |
| 2025-07-28 | 9.24 | 9.30 | 0.05 | 0.54% | 9.23 | 9.39 | 180182 | 16753.00 | 3.76% |
| 2025-07-25 | 9.21 | 9.25 | 0.01 | 0.11% | 9.15 | 9.27 | 164620 | 15147.40 | 3.43% |
| 2025-07-24 | 9.21 | 9.24 | 0.09 | 0.98% | 9.14 | 9.30 | 179124 | 16493.61 | 3.73% |
| 2025-07-23 | 9.32 | 9.15 | -0.21 | -2.24% | 9.11 | 9.35 | 223131 | 20530.35 | 4.65% |
| 2025-07-22 | 9.52 | 9.36 | -0.22 | -2.30% | 9.32 | 9.53 | 282914 | 26550.01 | 5.90% |
| 2025-07-21 | 9.41 | 9.58 | 0.22 | 2.35% | 9.36 | 9.63 | 358730 | 34062.94 | 7.48% |
| 2025-07-18 | 9.52 | 9.36 | -0.18 | -1.89% | 9.33 | 9.53 | 319296 | 30025.61 | 6.66% |
| 2025-07-17 | 9.63 | 9.54 | -0.02 | -0.21% | 9.45 | 9.73 | 345517 | 32942.07 | 7.20% |
| 2025-07-16 | 9.47 | 9.56 | 0.05 | 0.53% | 9.37 | 9.64 | 391710 | 37322.19 | 8.16% |
| 2025-07-15 | 9.41 | 9.51 | 0.06 | 0.63% | 9.31 | 9.66 | 490017 | 46429.02 | 10.21% |
| 2025-07-14 | 9.06 | 9.45 | 0.37 | 4.07% | 9.05 | 9.89 | 720342 | 68181.23 | 15.01% |
| 2025-07-11 | 8.96 | 9.08 | 0.12 | 1.34% | 8.82 | 9.12 | 244004 | 21889.31 | 5.09% |
| 2025-07-10 | 8.95 | 8.96 | -0.08 | -0.88% | 8.90 | 9.06 | 193710 | 17353.08 | 4.04% |
| 2025-07-09 | 9.15 | 9.04 | 0.02 | 0.22% | 9.02 | 9.42 | 318096 | 29260.52 | 6.63% |
| 2025-07-08 | 8.91 | 9.02 | 0.12 | 1.35% | 8.89 | 9.06 | 156186 | 14042.06 | 3.26% |
| 2025-07-07 | 8.90 | 8.90 | -0.04 | -0.45% | 8.84 | 8.96 | 137306 | 12207.62 | 2.86% |
| 2025-07-04 | 9.18 | 8.94 | -0.25 | -2.72% | 8.91 | 9.19 | 242350 | 21787.79 | 5.05% |
| 2025-07-03 | 9.18 | 9.19 | -0.05 | -0.54% | 9.13 | 9.25 | 177507 | 16284.11 | 3.70% |
| 2025-07-02 | 9.27 | 9.24 | 0.03 | 0.33% | 9.13 | 9.46 | 336999 | 31266.90 | 7.02% |
| 2025-07-01 | 9.24 | 9.21 | -0.02 | -0.22% | 9.10 | 9.30 | 197899 | 18224.07 | 4.12% |
| 2025-06-30 | 9.12 | 9.23 | 0.13 | 1.43% | 9.09 | 9.28 | 189500 | 17457.51 | 3.95% |
| 2025-06-27 | 9.14 | 9.10 | -0.04 | -0.44% | 9.06 | 9.18 | 207292 | 18935.56 | 4.32% |
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。
