| 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 | 13.80 | 13.90 | 0.16 | 1.16% | 13.62 | 13.90 | 136138 | 18724.99 | 2.84% |
| 2026-02-02 | 13.76 | 13.74 | -0.12 | -0.87% | 13.69 | 14.05 | 125544 | 17456.27 | 2.62% |
| 2026-01-30 | 13.70 | 13.86 | 0.10 | 0.73% | 13.46 | 13.98 | 165970 | 22724.09 | 3.46% |
| 2026-01-29 | 14.01 | 13.76 | -0.31 | -2.20% | 13.70 | 14.09 | 177081 | 24557.45 | 3.69% |
| 2026-01-28 | 14.10 | 14.07 | -0.32 | -2.22% | 14.06 | 14.28 | 184101 | 25981.34 | 3.84% |
| 2026-01-27 | 14.61 | 14.39 | 0.38 | 2.71% | 14.11 | 14.79 | 328691 | 47195.90 | 6.85% |
| 2026-01-26 | 14.55 | 14.01 | -0.46 | -3.18% | 13.88 | 14.55 | 257758 | 36490.58 | 5.37% |
| 2026-01-23 | 14.56 | 14.47 | 0.02 | 0.14% | 14.34 | 14.60 | 247258 | 35732.08 | 5.15% |
| 2026-01-22 | 14.00 | 14.45 | 0.41 | 2.92% | 13.99 | 14.59 | 380433 | 54859.02 | 7.93% |
| 2026-01-21 | 13.78 | 14.04 | 0.16 | 1.15% | 13.69 | 14.14 | 162290 | 22647.51 | 3.38% |
| 2026-01-20 | 14.10 | 13.88 | -0.21 | -1.49% | 13.70 | 14.25 | 256950 | 35614.80 | 5.36% |
| 2026-01-19 | 14.29 | 14.09 | -0.12 | -0.84% | 14.06 | 14.36 | 296202 | 42169.05 | 6.17% |
| 2026-01-16 | 14.05 | 14.21 | 0.22 | 1.57% | 13.96 | 14.30 | 269509 | 38182.25 | 5.62% |
| 2026-01-15 | 14.09 | 13.99 | -0.15 | -1.06% | 13.89 | 14.18 | 198527 | 27837.16 | 4.14% |
| 2026-01-14 | 14.27 | 14.14 | -0.14 | -0.98% | 13.95 | 14.44 | 300073 | 42703.99 | 6.25% |
| 2026-01-13 | 14.98 | 14.28 | -0.71 | -4.74% | 14.23 | 14.99 | 337320 | 49038.19 | 7.03% |
| 2026-01-12 | 15.11 | 14.99 | -0.12 | -0.79% | 14.80 | 15.27 | 263518 | 39480.60 | 5.49% |
| 2026-01-09 | 15.42 | 15.11 | -0.32 | -2.07% | 14.89 | 15.82 | 397222 | 60499.66 | 8.28% |
| 2026-01-08 | 15.74 | 15.43 | -0.56 | -3.50% | 15.35 | 16.08 | 266351 | 41664.66 | 5.55% |
| 2026-01-07 | 15.75 | 15.99 | 0.24 | 1.52% | 15.64 | 16.15 | 203430 | 32383.32 | 4.24% |
| 2026-01-06 | 16.00 | 15.75 | -0.25 | -1.56% | 15.57 | 16.10 | 256511 | 40440.15 | 5.35% |
| 2026-01-05 | 15.85 | 16.00 | -0.01 | -0.06% | 15.73 | 16.14 | 203016 | 32446.23 | 4.23% |
| 2025-12-31 | 16.40 | 16.01 | -0.47 | -2.85% | 15.95 | 16.44 | 217794 | 35112.62 | 4.54% |
| 2025-12-30 | 16.40 | 16.48 | -0.24 | -1.44% | 16.24 | 16.89 | 273888 | 45338.93 | 5.71% |
| 2025-12-29 | 15.85 | 16.72 | 0.71 | 4.43% | 15.54 | 17.01 | 445770 | 72383.70 | 9.29% |
| 2025-12-26 | 15.18 | 16.01 | 0.82 | 5.40% | 15.08 | 16.39 | 467826 | 74651.52 | 9.75% |
| 2025-12-25 | 15.16 | 15.19 | -0.27 | -1.75% | 14.86 | 15.44 | 433927 | 65650.88 | 9.04% |
| 2025-12-24 | 16.96 | 15.46 | -1.72 | -10.01% | 15.46 | 16.96 | 410705 | 64530.46 | 8.56% |
| 2025-12-23 | 17.73 | 17.18 | -0.61 | -3.43% | 16.80 | 17.76 | 400990 | 68514.89 | 8.36% |
| 2025-12-22 | 18.15 | 17.79 | 0.00 | 0.00% | 17.41 | 18.58 | 411160 | 73867.41 | 8.57% |
| 2025-12-19 | 17.39 | 17.79 | 0.58 | 3.37% | 17.25 | 18.17 | 348071 | 61469.13 | 7.25% |
| 2025-12-18 | 16.86 | 17.21 | 0.09 | 0.53% | 16.78 | 17.75 | 261906 | 45527.29 | 5.46% |
| 2025-12-17 | 16.96 | 17.12 | 0.28 | 1.66% | 16.48 | 17.20 | 256202 | 43161.12 | 5.34% |
| 2025-12-16 | 16.97 | 16.84 | 0.15 | 0.90% | 16.43 | 17.41 | 273950 | 45986.11 | 5.71% |
| 2025-12-15 | 16.61 | 16.69 | 0.00 | 0.00% | 16.61 | 17.85 | 412613 | 70630.35 | 8.60% |
| 2025-12-12 | 16.73 | 16.69 | -0.24 | -1.42% | 16.58 | 17.18 | 324896 | 54481.52 | 6.77% |
| 2025-12-11 | 16.65 | 16.93 | 0.50 | 3.04% | 16.50 | 17.20 | 425604 | 71808.58 | 8.87% |
| 2025-12-10 | 16.00 | 16.43 | 0.35 | 2.18% | 15.85 | 16.55 | 463309 | 75194.18 | 9.66% |
| 2025-12-09 | 15.43 | 16.08 | 1.03 | 6.84% | 15.20 | 16.50 | 723223 | 114988.25 | 15.07% |
| 2025-12-08 | 13.65 | 15.05 | 1.37 | 10.01% | 13.60 | 15.05 | 640957 | 94187.27 | 13.36% |
| 2025-12-05 | 13.24 | 13.68 | 0.31 | 2.32% | 13.11 | 13.80 | 233465 | 31583.17 | 4.87% |
| 2025-12-04 | 13.22 | 13.37 | 0.30 | 2.30% | 13.22 | 13.64 | 194605 | 26121.80 | 4.06% |
| 2025-12-03 | 13.28 | 13.07 | -0.21 | -1.58% | 12.93 | 13.35 | 112414 | 14677.25 | 2.34% |
| 2025-12-02 | 13.34 | 13.28 | -0.11 | -0.82% | 13.11 | 13.40 | 93776 | 12434.66 | 1.95% |
| 2025-12-01 | 13.32 | 13.39 | 0.13 | 0.98% | 13.16 | 13.50 | 122387 | 16353.75 | 2.55% |
| 2025-11-28 | 13.19 | 13.26 | 0.04 | 0.30% | 13.03 | 13.46 | 135515 | 17983.67 | 2.82% |
| 2025-11-27 | 13.70 | 13.22 | -0.48 | -3.50% | 13.17 | 13.77 | 223915 | 30009.82 | 4.67% |
| 2025-11-26 | 12.95 | 13.70 | 0.66 | 5.06% | 12.83 | 13.88 | 373970 | 50564.57 | 7.79% |
| 2025-11-25 | 12.96 | 13.04 | 0.13 | 1.01% | 12.95 | 13.19 | 158536 | 20761.33 | 3.30% |
| 2025-11-24 | 12.64 | 12.91 | 0.27 | 2.14% | 12.30 | 13.06 | 190453 | 24133.09 | 3.97% |
| 2025-11-21 | 13.00 | 12.64 | -0.35 | -2.69% | 12.59 | 13.25 | 230452 | 29581.20 | 4.80% |
| 2025-11-20 | 12.60 | 12.99 | 0.42 | 3.34% | 12.57 | 13.49 | 359415 | 47112.61 | 7.49% |
| 2025-11-19 | 12.49 | 12.57 | 0.16 | 1.29% | 12.28 | 12.72 | 175991 | 22050.06 | 3.67% |
| 2025-11-18 | 12.42 | 12.41 | -0.06 | -0.48% | 12.30 | 12.49 | 70190 | 8703.31 | 1.46% |
| 2025-11-17 | 12.39 | 12.47 | 0.07 | 0.56% | 12.22 | 12.55 | 93959 | 11681.12 | 1.96% |
| 2025-11-14 | 12.30 | 12.40 | 0.02 | 0.16% | 12.20 | 12.60 | 99253 | 12388.74 | 2.07% |
| 2025-11-13 | 12.53 | 12.38 | -0.13 | -1.04% | 12.33 | 12.58 | 176691 | 21968.17 | 3.68% |
| 2025-11-12 | 12.82 | 12.51 | -0.31 | -2.42% | 12.44 | 12.89 | 122781 | 15470.76 | 2.56% |
| 2025-11-11 | 12.82 | 12.82 | 0.06 | 0.47% | 12.70 | 12.90 | 86375 | 11036.16 | 1.80% |
| 2025-11-10 | 12.89 | 12.76 | -0.14 | -1.09% | 12.60 | 12.99 | 125951 | 16064.66 | 2.63% |
| 2025-11-07 | 13.40 | 12.90 | -0.60 | -4.44% | 12.88 | 13.45 | 236074 | 30716.59 | 4.92% |
| 2025-11-06 | 13.33 | 13.50 | 0.16 | 1.20% | 13.18 | 13.50 | 127918 | 17109.70 | 2.67% |
| 2025-11-05 | 13.25 | 13.34 | -0.11 | -0.82% | 13.18 | 13.61 | 119730 | 15976.27 | 2.50% |
| 2025-11-04 | 14.01 | 13.45 | -0.60 | -4.27% | 13.31 | 14.05 | 216977 | 29385.02 | 4.52% |
| 2025-11-03 | 13.91 | 14.05 | 0.12 | 0.86% | 13.80 | 14.39 | 277582 | 39088.85 | 5.79% |
| 2025-10-31 | 13.05 | 13.93 | 0.76 | 5.77% | 13.05 | 14.29 | 439170 | 60759.92 | 9.15% |
| 2025-10-30 | 13.50 | 13.17 | -0.31 | -2.30% | 13.06 | 13.69 | 222764 | 29618.00 | 4.64% |
| 2025-10-29 | 13.37 | 13.48 | 0.11 | 0.82% | 13.30 | 13.50 | 155549 | 20881.15 | 3.24% |
| 2025-10-28 | 13.33 | 13.37 | 0.02 | 0.15% | 13.20 | 13.47 | 159822 | 21334.85 | 3.33% |
| 2025-10-27 | 13.50 | 13.35 | 0.07 | 0.53% | 13.14 | 13.56 | 148668 | 19799.94 | 3.10% |
| 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% |
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。
