| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.93 | 20.20 | 0.81 | 4.18% | 19.51 | 20.26 | 23874 | 4747.88 | 2.28% | 0.00 |
| 2026-03-23 | 20.57 | 19.39 | -1.29 | -6.24% | 19.34 | 20.61 | 28411 | 5678.30 | 2.72% | 0.00 |
| 2026-03-20 | 21.37 | 20.68 | -0.62 | -2.91% | 20.68 | 21.49 | 16897 | 3550.96 | 1.62% | 0.00 |
| 2026-03-19 | 21.88 | 21.30 | -0.59 | -2.70% | 21.20 | 21.88 | 11653 | 2501.35 | 1.11% | 0.00 |
| 2026-03-18 | 21.61 | 21.89 | 0.33 | 1.53% | 21.50 | 21.92 | 9024 | 1956.96 | 0.86% | 0.00 |
| 2026-03-17 | 22.25 | 21.56 | -0.58 | -2.62% | 21.53 | 22.25 | 13234 | 2893.22 | 1.27% | 0.00 |
| 2026-03-16 | 22.00 | 22.14 | 0.14 | 0.64% | 21.85 | 22.28 | 11395 | 2514.22 | 1.09% | 0.00 |
| 2026-03-13 | 22.09 | 22.00 | -0.11 | -0.50% | 21.98 | 22.40 | 12377 | 2748.04 | 1.18% | 0.00 |
| 2026-03-12 | 22.67 | 22.11 | -0.61 | -2.68% | 22.11 | 22.83 | 15893 | 3556.18 | 1.52% | 0.00 |
| 2026-03-11 | 22.67 | 22.72 | 0.16 | 0.71% | 22.42 | 22.92 | 17746 | 4024.20 | 1.70% | 0.00 |
| 2026-03-10 | 22.19 | 22.56 | 0.49 | 2.22% | 22.19 | 22.75 | 14981 | 3371.02 | 1.43% | 0.00 |
| 2026-03-09 | 22.24 | 22.07 | -0.40 | -1.78% | 21.60 | 22.30 | 19015 | 4183.75 | 1.82% | 0.00 |
| 2026-03-06 | 21.95 | 22.47 | 0.52 | 2.37% | 21.86 | 22.56 | 15537 | 3470.03 | 1.49% | 0.00 |
| 2026-03-05 | 22.04 | 21.95 | 0.32 | 1.48% | 21.77 | 22.30 | 13734 | 3022.14 | 1.31% | 0.00 |
| 2026-03-04 | 21.83 | 21.63 | -0.15 | -0.69% | 21.50 | 22.06 | 13458 | 2924.84 | 1.29% | 0.00 |
| 2026-03-03 | 23.00 | 21.78 | -1.05 | -4.60% | 21.72 | 23.15 | 32856 | 7322.41 | 3.14% | 0.00 |
| 2026-03-02 | 23.64 | 22.83 | -1.26 | -5.23% | 22.56 | 23.73 | 33431 | 7716.30 | 3.20% | 0.00 |
| 2026-02-27 | 24.37 | 24.09 | -0.39 | -1.59% | 23.96 | 24.45 | 19950 | 4814.07 | 1.91% | 0.00 |
| 2026-02-26 | 24.23 | 24.48 | 0.25 | 1.03% | 24.14 | 25.24 | 32403 | 8001.68 | 3.10% | 0.00 |
| 2026-02-25 | 24.05 | 24.23 | 0.20 | 0.83% | 24.05 | 24.47 | 16656 | 4038.24 | 1.59% | 0.00 |
| 2026-02-24 | 23.57 | 24.03 | 0.63 | 2.69% | 23.57 | 24.08 | 14899 | 3565.81 | 1.42% | 0.00 |
| 2026-02-13 | 23.60 | 23.40 | -0.20 | -0.85% | 23.33 | 24.02 | 12377 | 2930.93 | 1.18% | 0.00 |
| 2026-02-12 | 23.83 | 23.60 | -0.16 | -0.67% | 23.39 | 24.04 | 15521 | 3682.38 | 1.48% | 0.00 |
| 2026-02-11 | 23.71 | 23.76 | 0.04 | 0.17% | 23.61 | 23.95 | 11578 | 2758.84 | 1.11% | 0.00 |
| 2026-02-10 | 23.98 | 23.72 | -0.17 | -0.71% | 23.68 | 24.04 | 12849 | 3060.68 | 1.23% | 0.00 |
| 2026-02-09 | 23.68 | 23.89 | 0.57 | 2.44% | 23.46 | 23.91 | 18015 | 4271.52 | 1.72% | 0.00 |
| 2026-02-06 | 23.20 | 23.32 | 0.20 | 0.87% | 22.86 | 23.69 | 17688 | 4135.38 | 1.69% | 0.00 |
| 2026-02-05 | 23.15 | 23.12 | -0.18 | -0.77% | 23.01 | 23.47 | 14300 | 3318.90 | 1.37% | 0.00 |
| 2026-02-04 | 23.77 | 23.30 | -0.46 | -1.94% | 23.18 | 23.93 | 16528 | 3873.31 | 1.58% | 0.00 |
| 2026-02-03 | 23.28 | 23.76 | 0.70 | 3.04% | 23.20 | 23.76 | 16594 | 3903.69 | 1.59% | 0.00 |
| 2026-02-02 | 23.51 | 23.06 | -0.61 | -2.58% | 23.06 | 23.82 | 17436 | 4096.36 | 1.67% | 0.00 |
| 2026-01-30 | 23.21 | 23.67 | 0.34 | 1.46% | 23.11 | 23.70 | 22268 | 5217.80 | 2.13% | 0.00 |
| 2026-01-29 | 23.73 | 23.33 | -0.38 | -1.60% | 23.27 | 24.31 | 27258 | 6478.29 | 2.61% | 0.00 |
| 2026-01-28 | 24.32 | 23.71 | -0.61 | -2.51% | 23.70 | 24.48 | 20327 | 4860.53 | 1.94% | 0.00 |
| 2026-01-27 | 24.59 | 24.32 | -0.28 | -1.14% | 23.61 | 24.73 | 23913 | 5765.01 | 2.29% | 0.00 |
| 2026-01-26 | 25.26 | 24.60 | -0.64 | -2.54% | 24.48 | 25.46 | 22858 | 5685.84 | 2.19% | 0.00 |
| 2026-01-23 | 24.81 | 25.24 | 0.35 | 1.41% | 24.81 | 25.47 | 25732 | 6495.04 | 2.46% | 0.00 |
| 2026-01-22 | 24.98 | 24.89 | -0.08 | -0.32% | 24.74 | 25.04 | 16614 | 4130.60 | 1.59% | 0.00 |
| 2026-01-21 | 24.40 | 24.97 | 0.45 | 1.84% | 24.16 | 25.04 | 20115 | 4972.16 | 1.92% | 0.00 |
| 2026-01-20 | 25.07 | 24.52 | -0.55 | -2.19% | 24.30 | 25.20 | 30451 | 7492.60 | 2.91% | 10.00 |
| 2026-01-19 | 25.00 | 25.07 | -0.05 | -0.20% | 24.99 | 25.35 | 22925 | 5763.67 | 2.19% | 0.00 |
| 2026-01-16 | 26.03 | 25.12 | -0.91 | -3.50% | 25.09 | 26.03 | 37313 | 9471.26 | 3.57% | 0.00 |
| 2026-01-15 | 26.50 | 26.03 | -0.73 | -2.73% | 25.67 | 26.73 | 47180 | 12333.14 | 4.51% | 2.00 |
| 2026-01-14 | 25.66 | 26.76 | 1.11 | 4.33% | 25.15 | 27.00 | 98898 | 25703.76 | 9.45% | 0.00 |
| 2026-01-13 | 24.11 | 25.65 | 1.50 | 6.21% | 23.92 | 26.40 | 97464 | 24295.61 | 9.32% | 0.00 |
| 2026-01-12 | 24.73 | 24.15 | -0.52 | -2.11% | 23.97 | 24.75 | 53515 | 12925.49 | 5.12% | 0.00 |
| 2026-01-09 | 24.33 | 24.67 | 0.21 | 0.86% | 23.88 | 24.77 | 49472 | 12060.60 | 4.73% | 0.00 |
| 2026-01-08 | 23.47 | 24.46 | 0.81 | 3.42% | 23.41 | 24.55 | 61614 | 14902.94 | 5.89% | 0.00 |
| 2026-01-07 | 23.40 | 23.65 | 0.28 | 1.20% | 23.32 | 23.87 | 37076 | 8738.84 | 3.54% | 0.00 |
| 2026-01-06 | 23.41 | 23.37 | -0.08 | -0.34% | 23.31 | 23.87 | 38465 | 9049.88 | 3.68% | 0.00 |
| 2026-01-05 | 22.95 | 23.45 | 0.59 | 2.58% | 22.88 | 23.74 | 54064 | 12651.55 | 5.17% | 0.00 |
| 2025-12-31 | 23.08 | 22.86 | -0.18 | -0.78% | 22.58 | 23.13 | 31295 | 7144.83 | 2.99% | 11.00 |
| 2025-12-30 | 23.01 | 23.04 | 0.04 | 0.17% | 22.86 | 23.33 | 31049 | 7162.10 | 2.97% | 0.00 |
| 2025-12-29 | 23.61 | 23.00 | -0.39 | -1.67% | 22.95 | 24.06 | 42638 | 9969.72 | 4.08% | 0.00 |
| 2025-12-26 | 24.05 | 23.39 | -0.71 | -2.95% | 23.33 | 24.06 | 49039 | 11593.02 | 4.69% | 0.00 |
| 2025-12-25 | 23.75 | 24.10 | 0.29 | 1.22% | 23.32 | 24.18 | 47976 | 11398.39 | 4.59% | 14.00 |
| 2025-12-24 | 23.46 | 23.81 | 0.31 | 1.32% | 23.26 | 24.34 | 47987 | 11465.47 | 4.59% | 1.00 |
| 2025-12-23 | 23.33 | 23.50 | 0.07 | 0.30% | 23.16 | 24.20 | 43848 | 10365.49 | 4.19% | 0.00 |
| 2025-12-22 | 23.91 | 23.43 | -0.57 | -2.38% | 23.20 | 23.94 | 49285 | 11561.69 | 4.71% | 1.00 |
| 2025-12-19 | 23.37 | 24.00 | 0.51 | 2.17% | 23.37 | 24.18 | 38618 | 9231.60 | 3.69% | 0.00 |
| 2025-12-18 | 23.53 | 23.49 | -0.26 | -1.09% | 23.38 | 24.19 | 46020 | 10918.62 | 4.40% | 0.00 |
| 2025-12-17 | 24.12 | 23.75 | -1.11 | -4.47% | 23.06 | 24.40 | 73474 | 17318.12 | 7.02% | 0.00 |
| 2025-12-16 | 24.67 | 24.86 | 0.20 | 0.81% | 24.15 | 25.55 | 68404 | 17034.88 | 6.54% | 0.00 |
| 2025-12-15 | 26.19 | 24.66 | -2.08 | -7.78% | 24.50 | 26.19 | 77963 | 19503.69 | 7.45% | 0.00 |
| 2025-12-12 | 25.79 | 26.74 | 0.91 | 3.52% | 25.53 | 26.98 | 68883 | 18103.97 | 6.58% | 8.00 |
| 2025-12-11 | 27.99 | 25.83 | -2.57 | -9.05% | 25.52 | 28.06 | 112098 | 29829.91 | 10.72% | 0.00 |
| 2025-12-10 | 27.48 | 28.40 | 0.64 | 2.31% | 26.80 | 28.60 | 97301 | 27177.24 | 9.30% | 0.00 |
| 2025-12-09 | 28.47 | 27.76 | -1.91 | -6.44% | 27.65 | 29.18 | 112344 | 31932.79 | 10.74% | 0.00 |
| 2025-12-08 | 27.86 | 29.67 | 1.22 | 4.29% | 26.94 | 29.89 | 161910 | 45464.53 | 15.48% | 0.00 |
| 2025-12-05 | 26.58 | 28.45 | 2.08 | 7.89% | 26.12 | 29.01 | 156794 | 43711.92 | 14.99% | 2.00 |
| 2025-12-04 | 25.88 | 26.37 | 0.77 | 3.01% | 25.08 | 27.70 | 139128 | 36887.51 | 13.30% | 19.00 |
| 2025-12-03 | 26.26 | 25.60 | -1.34 | -4.97% | 25.08 | 26.31 | 123355 | 31486.94 | 11.79% | 1.00 |
| 2025-12-02 | 24.15 | 26.94 | 2.67 | 11.00% | 23.81 | 27.99 | 186708 | 47881.60 | 17.85% | 0.00 |
| 2025-12-01 | 24.48 | 24.27 | -0.45 | -1.82% | 24.10 | 24.94 | 91572 | 22332.84 | 8.75% | 3.00 |
| 2025-11-28 | 25.91 | 24.72 | -1.30 | -5.00% | 24.39 | 26.38 | 127201 | 31708.47 | 12.16% | 0.00 |
| 2025-11-27 | 27.05 | 26.02 | 0.28 | 1.09% | 25.50 | 27.83 | 201407 | 53377.44 | 19.25% | 0.00 |
| 2025-11-26 | 21.83 | 25.74 | 4.29 | 20.00% | 21.55 | 25.74 | 170966 | 40692.34 | 16.34% | 0.00 |
| 2025-11-25 | 21.47 | 21.45 | 0.08 | 0.37% | 21.34 | 21.81 | 55807 | 12041.31 | 5.33% | 0.00 |
| 2025-11-24 | 22.61 | 21.37 | -0.42 | -1.93% | 21.02 | 23.26 | 83094 | 18113.47 | 7.94% | 0.00 |
| 2025-11-21 | 23.26 | 21.79 | -2.13 | -8.90% | 21.76 | 24.27 | 119869 | 27157.38 | 11.06% | 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。
