| 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 | 23.65 | 23.79 | 0.33 | 1.41% | 23.39 | 23.87 | 23904 | 5631.12 | 2.22% | 0.00 |
| 2026-02-02 | 22.95 | 23.46 | 0.51 | 2.22% | 22.95 | 23.96 | 45306 | 10694.33 | 4.21% | 0.00 |
| 2026-01-30 | 22.89 | 22.95 | -0.11 | -0.48% | 22.52 | 23.20 | 15057 | 3443.60 | 1.40% | 0.00 |
| 2026-01-29 | 23.30 | 23.06 | -0.28 | -1.20% | 22.63 | 23.80 | 27379 | 6340.34 | 2.54% | 0.00 |
| 2026-01-28 | 24.01 | 23.34 | -0.67 | -2.79% | 23.23 | 24.01 | 25784 | 6052.61 | 2.39% | 0.00 |
| 2026-01-27 | 23.82 | 24.01 | 0.00 | 0.00% | 23.20 | 24.19 | 24602 | 5833.47 | 2.28% | 0.00 |
| 2026-01-26 | 24.44 | 24.01 | -0.43 | -1.76% | 23.85 | 24.56 | 28023 | 6746.54 | 2.60% | 0.00 |
| 2026-01-23 | 24.48 | 24.44 | -0.05 | -0.20% | 24.16 | 24.54 | 19900 | 4843.99 | 1.85% | 0.00 |
| 2026-01-22 | 24.64 | 24.49 | -0.11 | -0.45% | 24.31 | 24.75 | 20409 | 4992.42 | 1.90% | 0.00 |
| 2026-01-21 | 23.78 | 24.60 | 0.74 | 3.10% | 23.57 | 24.75 | 42933 | 10452.42 | 3.99% | 0.00 |
| 2026-01-20 | 23.80 | 23.86 | -0.07 | -0.29% | 23.47 | 24.10 | 29526 | 7038.64 | 2.74% | 0.00 |
| 2026-01-19 | 23.93 | 23.93 | -0.12 | -0.50% | 23.72 | 24.15 | 34195 | 8180.18 | 3.18% | 0.00 |
| 2026-01-16 | 24.13 | 24.05 | -0.06 | -0.25% | 23.80 | 24.21 | 22283 | 5349.47 | 2.07% | 0.00 |
| 2026-01-15 | 23.96 | 24.11 | 0.12 | 0.50% | 23.83 | 24.25 | 28778 | 6922.93 | 2.67% | 0.00 |
| 2026-01-14 | 24.04 | 23.99 | -0.09 | -0.37% | 23.47 | 24.60 | 39465 | 9508.59 | 3.67% | 0.00 |
| 2026-01-13 | 24.54 | 24.08 | -0.02 | -0.08% | 23.85 | 24.88 | 33830 | 8191.36 | 3.14% | 0.00 |
| 2026-01-12 | 23.60 | 24.10 | 0.70 | 2.99% | 23.26 | 24.51 | 45401 | 10863.98 | 4.22% | 0.00 |
| 2026-01-09 | 23.47 | 23.40 | -0.07 | -0.30% | 23.00 | 23.65 | 34534 | 8067.54 | 3.21% | 0.00 |
| 2026-01-08 | 21.99 | 23.47 | 1.36 | 6.15% | 21.91 | 23.68 | 59014 | 13659.14 | 5.48% | 0.00 |
| 2026-01-07 | 21.71 | 22.11 | 0.26 | 1.19% | 21.67 | 22.39 | 21780 | 4797.67 | 2.02% | 0.00 |
| 2026-01-06 | 22.43 | 21.85 | -0.35 | -1.58% | 21.82 | 22.48 | 30051 | 6675.84 | 2.79% | 0.00 |
| 2026-01-05 | 22.06 | 22.20 | 0.29 | 1.32% | 21.68 | 22.50 | 18489 | 4088.19 | 1.72% | 0.00 |
| 2025-12-31 | 22.37 | 21.91 | -0.21 | -0.95% | 21.73 | 22.37 | 16054 | 3518.76 | 1.49% | 0.00 |
| 2025-12-30 | 22.54 | 22.12 | -0.35 | -1.56% | 22.10 | 22.65 | 28558 | 6373.48 | 2.65% | 0.00 |
| 2025-12-29 | 22.40 | 22.47 | 0.36 | 1.63% | 21.50 | 22.55 | 21714 | 4842.38 | 2.02% | 0.00 |
| 2025-12-26 | 22.40 | 22.11 | -0.12 | -0.54% | 22.00 | 22.60 | 23401 | 5203.30 | 2.17% | 0.00 |
| 2025-12-25 | 21.88 | 22.23 | 0.45 | 2.07% | 21.51 | 22.74 | 30129 | 6708.71 | 2.80% | 0.00 |
| 2025-12-24 | 21.47 | 21.78 | 0.31 | 1.44% | 21.21 | 21.90 | 11858 | 2575.95 | 1.10% | 0.00 |
| 2025-12-23 | 21.86 | 21.47 | -0.37 | -1.69% | 21.25 | 21.86 | 12233 | 2621.11 | 1.14% | 0.00 |
| 2025-12-22 | 21.89 | 21.84 | 0.31 | 1.44% | 21.60 | 22.12 | 13989 | 3065.40 | 1.30% | 0.00 |
| 2025-12-19 | 21.48 | 21.53 | 0.28 | 1.32% | 21.13 | 21.65 | 11412 | 2442.00 | 1.06% | 0.00 |
| 2025-12-18 | 20.77 | 21.25 | 0.45 | 2.16% | 20.70 | 21.45 | 17340 | 3668.63 | 1.61% | 0.00 |
| 2025-12-17 | 20.72 | 20.80 | 0.08 | 0.39% | 19.98 | 20.96 | 19232 | 3933.35 | 1.79% | 0.00 |
| 2025-12-16 | 21.74 | 20.72 | -0.95 | -4.38% | 20.69 | 21.82 | 21290 | 4472.02 | 1.98% | 0.00 |
| 2025-12-15 | 22.00 | 21.67 | -0.30 | -1.37% | 21.43 | 22.25 | 14838 | 3235.97 | 1.38% | 0.00 |
| 2025-12-12 | 21.88 | 21.97 | -0.07 | -0.32% | 21.80 | 22.28 | 20557 | 4520.63 | 1.91% | 0.00 |
| 2025-12-11 | 22.57 | 22.04 | -0.52 | -2.30% | 22.00 | 22.62 | 16450 | 3670.87 | 1.53% | 0.00 |
| 2025-12-10 | 22.83 | 22.56 | -0.19 | -0.84% | 22.48 | 22.97 | 12682 | 2868.19 | 1.18% | 0.00 |
| 2025-12-09 | 22.86 | 22.75 | 0.22 | 0.98% | 22.43 | 23.00 | 19232 | 4396.16 | 1.79% | 0.00 |
| 2025-12-08 | 22.61 | 22.53 | 0.04 | 0.18% | 22.05 | 22.75 | 17802 | 4007.16 | 1.65% | 0.00 |
| 2025-12-05 | 22.51 | 22.49 | 0.04 | 0.18% | 22.22 | 22.69 | 9335 | 2094.31 | 0.87% | 0.00 |
| 2025-12-04 | 22.35 | 22.45 | 0.16 | 0.72% | 22.10 | 22.74 | 13856 | 3107.01 | 1.29% | 0.00 |
| 2025-12-03 | 22.43 | 22.29 | -0.03 | -0.13% | 22.02 | 22.60 | 13872 | 3094.60 | 1.29% | 0.00 |
| 2025-12-02 | 22.33 | 22.32 | -0.03 | -0.13% | 22.08 | 22.63 | 13163 | 2949.13 | 1.22% | 0.00 |
| 2025-12-01 | 22.72 | 22.35 | -0.18 | -0.80% | 22.17 | 22.84 | 13438 | 3007.04 | 1.25% | 0.00 |
| 2025-11-28 | 22.34 | 22.53 | 0.32 | 1.44% | 21.85 | 22.62 | 15646 | 3478.24 | 1.45% | 0.00 |
| 2025-11-27 | 21.91 | 22.21 | 0.26 | 1.18% | 21.81 | 22.49 | 18429 | 4110.12 | 1.71% | 0.00 |
| 2025-11-26 | 21.68 | 21.95 | 0.20 | 0.92% | 21.52 | 22.05 | 22744 | 4934.28 | 2.11% | 0.00 |
| 2025-11-25 | 22.15 | 21.75 | -0.20 | -0.91% | 21.67 | 22.15 | 21718 | 4752.00 | 2.02% | 0.00 |
| 2025-11-24 | 21.93 | 21.95 | 0.02 | 0.09% | 21.67 | 22.13 | 17629 | 3858.00 | 1.64% | 0.00 |
| 2025-11-21 | 22.28 | 21.93 | -0.50 | -2.23% | 21.68 | 22.59 | 15926 | 3496.76 | 1.48% | 0.00 |
| 2025-11-20 | 23.13 | 22.43 | -0.82 | -3.53% | 22.30 | 23.24 | 29539 | 6734.54 | 2.74% | 0.00 |
| 2025-11-19 | 23.58 | 23.25 | 0.58 | 2.56% | 22.81 | 24.14 | 42274 | 9904.57 | 3.93% | 0.00 |
| 2025-11-18 | 23.00 | 22.67 | -0.33 | -1.43% | 22.47 | 23.00 | 15646 | 3554.72 | 1.45% | 0.00 |
| 2025-11-17 | 23.28 | 23.00 | -0.50 | -2.13% | 22.69 | 23.47 | 22359 | 5139.11 | 2.08% | 0.00 |
| 2025-11-14 | 21.93 | 23.50 | 1.43 | 6.48% | 21.71 | 23.90 | 50560 | 11732.36 | 4.70% | 0.00 |
| 2025-11-13 | 22.04 | 22.07 | -0.03 | -0.14% | 21.66 | 22.20 | 24228 | 5320.04 | 2.25% | 0.00 |
| 2025-11-12 | 21.86 | 22.10 | 0.00 | 0.00% | 21.61 | 22.30 | 20534 | 4493.71 | 1.91% | 0.00 |
| 2025-11-11 | 22.50 | 22.10 | -0.40 | -1.78% | 21.85 | 22.66 | 18538 | 4107.24 | 1.72% | 0.00 |
| 2025-11-10 | 22.98 | 22.50 | -0.30 | -1.32% | 22.31 | 22.98 | 15538 | 3494.55 | 1.44% | 0.00 |
| 2025-11-07 | 22.89 | 22.80 | -0.08 | -0.35% | 22.68 | 23.10 | 13758 | 3143.72 | 1.28% | 0.00 |
| 2025-11-06 | 22.84 | 22.88 | 0.02 | 0.09% | 22.70 | 22.95 | 10926 | 2496.55 | 1.01% | 0.00 |
| 2025-11-05 | 22.81 | 22.86 | -0.08 | -0.35% | 22.55 | 23.19 | 18660 | 4255.41 | 1.73% | 0.00 |
| 2025-11-04 | 23.55 | 22.94 | -0.60 | -2.55% | 22.86 | 23.63 | 22325 | 5167.03 | 2.07% | 0.00 |
| 2025-11-03 | 23.49 | 23.54 | 0.01 | 0.04% | 23.21 | 23.80 | 18323 | 4291.11 | 1.70% | 0.00 |
| 2025-10-31 | 23.39 | 23.53 | 0.07 | 0.30% | 23.36 | 23.74 | 17217 | 4055.50 | 1.60% | 0.00 |
| 2025-10-30 | 23.57 | 23.46 | 0.01 | 0.04% | 23.23 | 23.73 | 18626 | 4377.99 | 1.73% | 0.00 |
| 2025-10-29 | 23.66 | 23.45 | -0.34 | -1.43% | 23.23 | 23.69 | 20759 | 4865.93 | 1.93% | 0.00 |
| 2025-10-28 | 24.15 | 23.79 | -0.41 | -1.69% | 23.75 | 24.15 | 25717 | 6142.76 | 2.39% | 0.00 |
| 2025-10-27 | 25.48 | 24.20 | -0.55 | -2.22% | 24.11 | 25.57 | 62626 | 15379.30 | 5.82% | 0.00 |
| 2025-10-24 | 24.19 | 24.75 | 0.66 | 2.74% | 24.19 | 25.49 | 73309 | 18184.85 | 6.81% | 0.00 |
| 2025-10-23 | 23.20 | 24.09 | 1.07 | 4.65% | 22.50 | 24.10 | 34574 | 8088.97 | 3.21% | 0.00 |
| 2025-10-22 | 22.99 | 23.02 | 0.03 | 0.13% | 22.80 | 23.48 | 19073 | 4408.91 | 1.77% | 0.00 |
| 2025-10-21 | 22.75 | 22.99 | 0.28 | 1.23% | 22.58 | 23.05 | 16309 | 3733.59 | 1.51% | 0.00 |
| 2025-10-20 | 23.08 | 22.71 | -0.09 | -0.39% | 22.45 | 23.30 | 24692 | 5631.89 | 2.29% | 0.00 |
| 2025-10-17 | 23.26 | 22.80 | -0.46 | -1.98% | 22.61 | 23.41 | 16510 | 3776.44 | 1.53% | 0.00 |
| 2025-10-16 | 23.06 | 23.26 | 0.20 | 0.87% | 22.94 | 23.68 | 17420 | 4059.89 | 1.62% | 0.00 |
| 2025-10-15 | 22.91 | 23.06 | 0.01 | 0.04% | 22.70 | 23.25 | 14285 | 3280.08 | 1.33% | 0.00 |
| 2025-10-14 | 23.57 | 23.05 | -0.51 | -2.16% | 22.87 | 23.93 | 19205 | 4478.81 | 1.78% | 0.00 |
| 2025-10-13 | 23.05 | 23.56 | -0.73 | -3.01% | 22.81 | 23.86 | 22126 | 5175.13 | 2.05% | 0.00 |
宁波方正(300998)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。
