| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.42 | 12.27 | 0.56 | 4.78% | 12.21 | 12.80 | 165392 | 20435.43 | 3.45% |
| 2026-03-24 | 11.75 | 11.71 | 0.26 | 2.27% | 11.41 | 11.78 | 95211 | 11017.78 | 1.98% |
| 2026-03-23 | 11.90 | 11.45 | -0.57 | -4.74% | 11.37 | 12.02 | 145787 | 17065.83 | 3.04% |
| 2026-03-20 | 12.58 | 12.02 | -0.44 | -3.53% | 12.00 | 12.59 | 101323 | 12375.14 | 2.11% |
| 2026-03-19 | 12.68 | 12.46 | -0.35 | -2.73% | 12.39 | 12.70 | 85725 | 10764.65 | 1.79% |
| 2026-03-18 | 12.63 | 12.81 | 0.21 | 1.67% | 12.59 | 12.82 | 67592 | 8587.02 | 1.41% |
| 2026-03-17 | 12.85 | 12.60 | -0.24 | -1.87% | 12.59 | 12.89 | 68963 | 8772.60 | 1.44% |
| 2026-03-16 | 12.72 | 12.84 | 0.08 | 0.63% | 12.61 | 12.84 | 53057 | 6747.35 | 1.11% |
| 2026-03-13 | 12.83 | 12.76 | -0.17 | -1.31% | 12.75 | 13.02 | 70723 | 9104.00 | 1.47% |
| 2026-03-12 | 13.07 | 12.93 | -0.20 | -1.52% | 12.88 | 13.16 | 81143 | 10530.30 | 1.69% |
| 2026-03-11 | 13.26 | 13.13 | -0.13 | -0.98% | 13.10 | 13.43 | 82021 | 10858.88 | 1.71% |
| 2026-03-10 | 12.93 | 13.26 | 0.38 | 2.95% | 12.91 | 13.26 | 95167 | 12502.95 | 1.98% |
| 2026-03-09 | 12.89 | 12.88 | -0.13 | -1.00% | 12.58 | 12.90 | 108259 | 13789.03 | 2.26% |
| 2026-03-06 | 13.06 | 13.01 | -0.08 | -0.61% | 12.89 | 13.10 | 76838 | 9993.84 | 1.60% |
| 2026-03-05 | 12.98 | 13.09 | 0.27 | 2.11% | 12.96 | 13.20 | 102489 | 13407.38 | 2.14% |
| 2026-03-04 | 12.73 | 12.82 | -0.04 | -0.31% | 12.57 | 12.95 | 92053 | 11760.06 | 1.92% |
| 2026-03-03 | 13.50 | 12.86 | -0.65 | -4.81% | 12.84 | 13.56 | 165451 | 21777.88 | 3.45% |
| 2026-03-02 | 13.80 | 13.51 | -0.53 | -3.77% | 13.50 | 13.90 | 187078 | 25485.78 | 3.90% |
| 2026-02-27 | 14.28 | 14.04 | -0.26 | -1.82% | 13.93 | 14.28 | 162052 | 22738.29 | 3.38% |
| 2026-02-26 | 14.18 | 14.30 | 0.10 | 0.70% | 14.12 | 14.41 | 133644 | 19077.82 | 2.79% |
| 2026-02-25 | 14.31 | 14.20 | -0.13 | -0.91% | 14.15 | 14.32 | 150265 | 21329.85 | 3.13% |
| 2026-02-24 | 14.53 | 14.33 | 0.04 | 0.28% | 14.21 | 14.59 | 144460 | 20692.12 | 3.01% |
| 2026-02-13 | 14.19 | 14.29 | 0.03 | 0.21% | 14.15 | 14.48 | 148865 | 21383.80 | 3.10% |
| 2026-02-12 | 14.07 | 14.26 | 0.15 | 1.06% | 14.05 | 14.35 | 153066 | 21779.56 | 3.19% |
| 2026-02-11 | 14.03 | 14.11 | -0.02 | -0.14% | 14.00 | 14.28 | 116907 | 16525.30 | 2.44% |
| 2026-02-10 | 14.08 | 14.13 | 0.02 | 0.14% | 14.00 | 14.25 | 132564 | 18731.25 | 2.76% |
| 2026-02-09 | 14.16 | 14.11 | 0.08 | 0.57% | 13.92 | 14.16 | 156891 | 22014.13 | 3.27% |
| 2026-02-06 | 13.59 | 14.03 | 0.36 | 2.63% | 13.53 | 14.20 | 228695 | 32016.41 | 4.77% |
| 2026-02-05 | 13.87 | 13.67 | -0.26 | -1.87% | 13.66 | 13.87 | 111852 | 15369.35 | 2.33% |
| 2026-02-04 | 13.82 | 13.93 | 0.03 | 0.22% | 13.75 | 14.02 | 111721 | 15514.23 | 2.33% |
| 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% |
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。
