| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 20.89 | 20.51 | -0.38 | -1.82% | 20.25 | 20.92 | 68857 | 14092.42 | 6.35% | 0.00 |
| 2025-10-28 | 20.59 | 20.89 | 0.55 | 2.70% | 20.33 | 21.80 | 117452 | 24895.72 | 10.83% | 30.00 |
| 2025-10-27 | 18.96 | 20.34 | 1.42 | 7.51% | 18.96 | 21.40 | 102441 | 20650.99 | 9.45% | 71.00 |
| 2025-10-24 | 18.86 | 18.92 | 0.19 | 1.01% | 18.86 | 19.44 | 46910 | 8968.59 | 4.33% | 0.00 |
| 2025-10-23 | 19.05 | 18.73 | -0.26 | -1.37% | 18.60 | 19.34 | 44682 | 8423.05 | 4.12% | 0.00 |
| 2025-10-22 | 19.53 | 18.99 | -0.58 | -2.96% | 18.80 | 19.63 | 42191 | 8048.74 | 3.89% | 0.00 |
| 2025-10-21 | 19.48 | 19.57 | 0.11 | 0.57% | 19.11 | 19.81 | 43435 | 8474.44 | 4.01% | 0.00 |
| 2025-10-20 | 19.61 | 19.46 | -0.12 | -0.61% | 19.24 | 19.65 | 49195 | 9552.08 | 4.54% | 1.00 |
| 2025-10-17 | 19.55 | 19.58 | -0.09 | -0.46% | 19.15 | 20.20 | 68425 | 13410.85 | 6.31% | 0.00 |
| 2025-10-16 | 20.22 | 19.67 | -0.83 | -4.05% | 19.54 | 20.76 | 91998 | 18352.27 | 8.48% | 0.00 |
| 2025-10-15 | 19.91 | 20.50 | 0.88 | 4.49% | 19.73 | 20.93 | 123554 | 25112.21 | 11.39% | 32.00 |
| 2025-10-14 | 19.59 | 19.62 | 0.03 | 0.15% | 19.25 | 21.00 | 121120 | 24367.93 | 11.17% | 0.00 |
| 2025-10-13 | 18.23 | 19.59 | -0.26 | -1.31% | 18.22 | 19.70 | 68686 | 13192.44 | 6.33% | 0.00 |
| 2025-10-10 | 18.68 | 19.85 | 1.23 | 6.61% | 18.57 | 20.16 | 123370 | 24130.24 | 11.38% | 1.00 |
| 2025-10-09 | 18.98 | 18.62 | -0.35 | -1.85% | 18.43 | 19.09 | 58543 | 10909.48 | 5.40% | 0.00 |
| 2025-09-30 | 19.67 | 18.97 | -0.67 | -3.41% | 18.84 | 19.76 | 72200 | 13784.99 | 6.66% | 0.00 |
| 2025-09-29 | 19.16 | 19.64 | 0.48 | 2.51% | 18.79 | 19.86 | 121536 | 23482.42 | 11.21% | 0.00 |
| 2025-09-26 | 18.05 | 19.16 | 1.11 | 6.15% | 17.81 | 20.36 | 166999 | 31919.36 | 15.40% | 40.00 |
| 2025-09-25 | 18.10 | 18.05 | -0.07 | -0.39% | 17.86 | 18.18 | 47310 | 8519.63 | 4.36% | 30.00 |
| 2025-09-24 | 17.93 | 18.12 | 0.10 | 0.55% | 17.70 | 18.22 | 82991 | 14952.98 | 7.45% | 0.00 |
| 2025-09-23 | 16.87 | 18.02 | 1.02 | 6.00% | 16.43 | 18.33 | 114707 | 20219.24 | 10.29% | 0.00 |
| 2025-09-22 | 16.65 | 17.00 | 0.35 | 2.10% | 16.48 | 17.05 | 20214 | 3376.88 | 1.81% | 2.00 |
| 2025-09-19 | 16.78 | 16.65 | -0.04 | -0.24% | 16.60 | 16.89 | 15660 | 2614.92 | 1.40% | 0.00 |
| 2025-09-18 | 17.03 | 16.69 | -0.27 | -1.59% | 16.56 | 17.06 | 24303 | 4093.65 | 2.18% | 0.00 |
| 2025-09-17 | 17.06 | 16.96 | -0.12 | -0.70% | 16.91 | 17.15 | 15922 | 2708.97 | 1.43% | 0.00 |
| 2025-09-16 | 16.95 | 17.08 | 0.17 | 1.01% | 16.78 | 17.10 | 16813 | 2851.45 | 1.51% | 0.00 |
| 2025-09-15 | 16.89 | 16.91 | -0.03 | -0.18% | 16.77 | 16.98 | 17928 | 3028.19 | 1.61% | 0.00 |
| 2025-09-12 | 17.12 | 16.94 | -0.18 | -1.05% | 16.91 | 17.21 | 25574 | 4362.84 | 2.29% | 0.00 |
| 2025-09-11 | 16.91 | 17.12 | 0.24 | 1.42% | 16.66 | 17.14 | 17679 | 2998.50 | 1.59% | 0.00 |
| 2025-09-10 | 16.88 | 16.88 | -0.09 | -0.53% | 16.78 | 17.12 | 12886 | 2179.03 | 1.16% | 0.00 |
| 2025-09-09 | 17.04 | 16.97 | -0.11 | -0.64% | 16.88 | 17.26 | 23932 | 4084.17 | 2.15% | 0.00 |
| 2025-09-08 | 16.71 | 17.08 | 0.37 | 2.21% | 16.69 | 17.12 | 21340 | 3611.85 | 1.91% | 0.00 |
| 2025-09-05 | 16.51 | 16.71 | 0.20 | 1.21% | 16.45 | 16.80 | 20177 | 3367.47 | 1.81% | 0.00 |
| 2025-09-04 | 16.40 | 16.51 | 0.12 | 0.73% | 16.30 | 16.78 | 22559 | 3736.89 | 2.02% | 0.00 |
| 2025-09-03 | 16.86 | 16.39 | -0.47 | -2.79% | 16.38 | 17.12 | 22764 | 3800.60 | 2.04% | 0.00 |
| 2025-09-02 | 17.18 | 16.86 | -0.29 | -1.69% | 16.54 | 17.20 | 36594 | 6142.41 | 3.28% | 0.00 |
| 2025-09-01 | 17.31 | 17.15 | -0.15 | -0.87% | 17.05 | 17.48 | 29083 | 5020.12 | 2.61% | 0.00 |
| 2025-08-29 | 17.25 | 17.30 | 0.05 | 0.29% | 17.10 | 17.56 | 26294 | 4556.29 | 2.36% | 0.00 |
| 2025-08-28 | 17.39 | 17.25 | -0.11 | -0.63% | 16.65 | 17.73 | 36907 | 6343.67 | 3.31% | 0.00 |
| 2025-08-27 | 17.93 | 17.36 | -0.55 | -3.07% | 17.35 | 18.07 | 48511 | 8628.79 | 4.47% | 0.00 |
| 2025-08-26 | 17.87 | 17.91 | 0.10 | 0.56% | 17.71 | 18.04 | 25286 | 4537.76 | 2.33% | 0.00 |
| 2025-08-25 | 17.99 | 17.81 | -0.06 | -0.34% | 17.72 | 18.04 | 32978 | 5894.03 | 3.04% | 0.00 |
| 2025-08-22 | 18.15 | 17.87 | -0.31 | -1.71% | 17.75 | 18.26 | 36261 | 6510.80 | 3.34% | 0.00 |
| 2025-08-21 | 18.40 | 18.18 | -0.21 | -1.14% | 18.11 | 18.40 | 33480 | 6105.99 | 3.09% | 0.00 |
| 2025-08-20 | 18.00 | 18.39 | 0.34 | 1.88% | 17.96 | 18.48 | 44099 | 8049.14 | 4.07% | 0.00 |
| 2025-08-19 | 18.10 | 18.05 | 0.01 | 0.06% | 17.81 | 18.15 | 30950 | 5575.01 | 2.85% | 0.00 |
| 2025-08-18 | 18.37 | 18.04 | -0.11 | -0.61% | 18.00 | 18.50 | 47429 | 8609.74 | 4.37% | 0.00 |
| 2025-08-15 | 17.41 | 18.15 | 0.71 | 4.07% | 17.41 | 18.18 | 44241 | 7946.15 | 4.08% | 0.00 |
| 2025-08-14 | 18.07 | 17.44 | -0.53 | -2.95% | 17.41 | 18.08 | 27548 | 4867.16 | 2.54% | 0.00 |
| 2025-08-13 | 17.98 | 17.97 | 0.03 | 0.17% | 17.82 | 18.18 | 29578 | 5318.23 | 2.73% | 0.00 |
| 2025-08-12 | 18.03 | 17.94 | -0.14 | -0.77% | 17.83 | 18.16 | 25877 | 4651.50 | 2.39% | 0.00 |
| 2025-08-11 | 17.83 | 18.08 | 0.26 | 1.46% | 17.80 | 18.17 | 35232 | 6345.57 | 3.25% | 0.00 |
| 2025-08-08 | 17.61 | 17.82 | 0.15 | 0.85% | 17.46 | 17.85 | 28775 | 5094.57 | 2.65% | 0.00 |
| 2025-08-07 | 17.62 | 17.67 | 0.05 | 0.28% | 17.52 | 17.86 | 30648 | 5428.91 | 2.83% | 0.00 |
| 2025-08-06 | 17.66 | 17.62 | -0.01 | -0.06% | 17.45 | 17.67 | 29458 | 5175.40 | 2.72% | 0.00 |
| 2025-08-05 | 17.26 | 17.63 | 0.40 | 2.32% | 17.24 | 17.72 | 45961 | 8047.50 | 4.24% | 0.00 |
| 2025-08-04 | 17.03 | 17.23 | 0.11 | 0.64% | 16.90 | 17.24 | 23393 | 4015.39 | 2.16% | 0.00 |
| 2025-08-01 | 16.75 | 17.12 | 0.43 | 2.58% | 16.63 | 17.12 | 33352 | 5653.63 | 3.08% | 0.00 |
| 2025-07-31 | 16.89 | 16.69 | -0.20 | -1.18% | 16.60 | 16.97 | 21186 | 3553.38 | 1.95% | 0.00 |
| 2025-07-30 | 16.96 | 16.89 | -0.08 | -0.47% | 16.71 | 17.19 | 24978 | 4222.72 | 2.30% | 0.00 |
| 2025-07-29 | 17.15 | 16.97 | -0.25 | -1.45% | 16.89 | 17.21 | 23240 | 3948.84 | 2.14% | 0.00 |
| 2025-07-28 | 17.02 | 17.22 | 0.16 | 0.94% | 17.02 | 17.24 | 24352 | 4178.60 | 2.25% | 0.00 |
| 2025-07-25 | 17.05 | 17.06 | -0.05 | -0.29% | 16.85 | 17.10 | 28337 | 4809.58 | 2.61% | 0.00 |
| 2025-07-24 | 17.08 | 17.11 | 0.03 | 0.18% | 17.01 | 17.17 | 28116 | 4801.12 | 2.59% | 0.00 |
| 2025-07-23 | 17.45 | 17.08 | -0.40 | -2.29% | 17.00 | 17.45 | 40415 | 6925.31 | 3.73% | 0.00 |
| 2025-07-22 | 17.75 | 17.48 | -0.35 | -1.96% | 17.30 | 17.75 | 46186 | 8088.32 | 4.26% | 11.00 |
| 2025-07-21 | 17.18 | 17.83 | 0.57 | 3.30% | 17.14 | 17.85 | 62013 | 10850.52 | 5.72% | 0.00 |
| 2025-07-18 | 17.57 | 17.26 | -0.30 | -1.71% | 17.18 | 17.84 | 78073 | 13582.30 | 7.20% | 0.00 |
| 2025-07-17 | 17.31 | 17.56 | 0.23 | 1.33% | 17.31 | 17.68 | 45666 | 8021.81 | 4.21% | 0.00 |
| 2025-07-16 | 17.39 | 17.33 | -0.09 | -0.52% | 17.15 | 17.46 | 23136 | 4007.15 | 2.13% | 0.00 |
| 2025-07-15 | 17.42 | 17.42 | -0.07 | -0.40% | 17.02 | 17.58 | 35974 | 6217.28 | 3.32% | 0.00 |
| 2025-07-14 | 16.97 | 17.49 | 0.47 | 2.76% | 16.88 | 17.63 | 60321 | 10486.15 | 5.56% | 0.00 |
| 2025-07-11 | 17.16 | 17.02 | -0.13 | -0.76% | 16.66 | 17.40 | 32454 | 5507.01 | 2.99% | 0.00 |
| 2025-07-10 | 17.17 | 17.15 | -0.08 | -0.46% | 17.01 | 17.49 | 36661 | 6304.92 | 3.38% | 0.00 |
| 2025-07-09 | 16.99 | 17.23 | 0.33 | 1.95% | 16.87 | 17.95 | 80990 | 14114.01 | 7.47% | 0.00 |
| 2025-07-08 | 16.89 | 16.90 | 0.10 | 0.60% | 16.68 | 16.97 | 19002 | 3201.22 | 1.75% | 0.00 |
| 2025-07-07 | 16.52 | 16.80 | 0.28 | 1.69% | 16.40 | 16.94 | 25906 | 4319.59 | 2.39% | 0.00 |
| 2025-07-04 | 17.45 | 17.11 | -0.39 | -2.23% | 17.08 | 17.48 | 27879 | 4795.61 | 2.57% | 0.00 |
| 2025-07-03 | 17.52 | 17.50 | -0.03 | -0.17% | 17.33 | 17.58 | 19309 | 3367.76 | 1.78% | 0.00 |
| 2025-07-02 | 17.70 | 17.53 | -0.17 | -0.96% | 17.40 | 17.75 | 22419 | 3935.58 | 2.07% | 0.00 |
宁波色母(301019)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。
