| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 7.49 | 7.55 | 0.10 | 1.34% | 7.46 | 7.55 | 59948 | 4506.34 | 1.93% |
| 2025-07-31 | 7.56 | 7.45 | -0.14 | -1.84% | 7.42 | 7.63 | 56977 | 4269.21 | 1.83% |
| 2025-07-30 | 7.66 | 7.59 | -0.07 | -0.91% | 7.53 | 7.70 | 77284 | 5879.37 | 2.49% |
| 2025-07-29 | 7.74 | 7.66 | -0.07 | -0.91% | 7.55 | 7.77 | 55830 | 4261.73 | 1.80% |
| 2025-07-28 | 7.71 | 7.73 | 0.02 | 0.26% | 7.69 | 7.74 | 43257 | 3337.75 | 1.39% |
| 2025-07-25 | 7.70 | 7.71 | -0.01 | -0.13% | 7.65 | 7.74 | 49763 | 3828.36 | 1.60% |
| 2025-07-24 | 7.66 | 7.72 | 0.07 | 0.92% | 7.66 | 7.74 | 48043 | 3701.59 | 1.55% |
| 2025-07-23 | 7.77 | 7.65 | -0.09 | -1.16% | 7.63 | 7.77 | 55095 | 4240.38 | 1.77% |
| 2025-07-22 | 7.81 | 7.74 | -0.08 | -1.02% | 7.67 | 7.84 | 65039 | 5023.84 | 2.09% |
| 2025-07-21 | 7.62 | 7.82 | 0.20 | 2.62% | 7.62 | 7.82 | 111669 | 8678.25 | 3.59% |
| 2025-07-18 | 7.69 | 7.62 | -0.05 | -0.65% | 7.57 | 7.72 | 67349 | 5133.60 | 2.17% |
| 2025-07-17 | 7.77 | 7.67 | -0.13 | -1.67% | 7.65 | 7.81 | 69353 | 5343.86 | 2.23% |
| 2025-07-16 | 7.67 | 7.80 | 0.16 | 2.09% | 7.63 | 7.82 | 77963 | 6033.35 | 2.51% |
| 2025-07-15 | 7.86 | 7.64 | -0.21 | -2.68% | 7.54 | 7.86 | 109377 | 8368.51 | 3.52% |
| 2025-07-14 | 7.77 | 7.85 | 0.06 | 0.77% | 7.72 | 7.87 | 106833 | 8345.91 | 3.44% |
| 2025-07-11 | 7.65 | 7.79 | 0.17 | 2.23% | 7.61 | 7.87 | 183266 | 14231.01 | 5.90% |
| 2025-07-10 | 7.52 | 7.62 | 0.11 | 1.46% | 7.50 | 7.63 | 98849 | 7487.30 | 3.18% |
| 2025-07-09 | 7.50 | 7.51 | 0.00 | 0.00% | 7.49 | 7.56 | 91680 | 6897.63 | 2.95% |
| 2025-07-08 | 7.56 | 7.51 | -0.08 | -1.05% | 7.47 | 7.57 | 115704 | 8685.61 | 3.72% |
| 2025-07-07 | 7.39 | 7.59 | 0.22 | 2.99% | 7.35 | 7.59 | 207110 | 15486.76 | 6.66% |
| 2025-07-04 | 7.28 | 7.37 | 0.07 | 0.96% | 7.24 | 7.44 | 115496 | 8464.06 | 3.72% |
| 2025-07-03 | 7.25 | 7.30 | 0.03 | 0.41% | 7.24 | 7.31 | 58594 | 4261.68 | 1.88% |
| 2025-07-02 | 7.28 | 7.27 | -0.01 | -0.14% | 7.23 | 7.32 | 54955 | 3994.69 | 1.77% |
| 2025-07-01 | 7.31 | 7.28 | 0.02 | 0.28% | 7.24 | 7.33 | 86894 | 6330.02 | 2.80% |
| 2025-06-30 | 7.29 | 7.26 | 0.01 | 0.14% | 7.24 | 7.45 | 92473 | 6736.84 | 2.97% |
| 2025-06-27 | 7.20 | 7.25 | 0.09 | 1.26% | 7.14 | 7.27 | 80546 | 5817.97 | 2.59% |
| 2025-06-26 | 7.21 | 7.16 | -0.05 | -0.69% | 7.14 | 7.25 | 90618 | 6523.04 | 2.91% |
| 2025-06-25 | 7.26 | 7.21 | -0.04 | -0.55% | 7.16 | 7.29 | 107326 | 7738.96 | 3.45% |
| 2025-06-24 | 7.07 | 7.25 | 0.11 | 1.54% | 7.03 | 7.25 | 106634 | 7639.76 | 3.43% |
| 2025-06-23 | 6.83 | 7.14 | 0.30 | 4.39% | 6.79 | 7.49 | 111470 | 7979.66 | 3.59% |
| 2025-06-20 | 6.83 | 6.84 | -0.04 | -0.58% | 6.83 | 6.94 | 34278 | 2358.03 | 1.10% |
| 2025-06-19 | 6.99 | 6.88 | -0.15 | -2.13% | 6.87 | 7.03 | 54163 | 3759.02 | 1.74% |
| 2025-06-18 | 7.13 | 7.03 | -0.12 | -1.68% | 6.96 | 7.15 | 62352 | 4380.91 | 2.01% |
| 2025-06-17 | 7.25 | 7.15 | -0.06 | -0.83% | 7.13 | 7.26 | 49972 | 3581.42 | 1.61% |
| 2025-06-16 | 7.25 | 7.33 | 0.03 | 0.41% | 7.25 | 7.37 | 71234 | 5217.53 | 2.29% |
| 2025-06-13 | 7.30 | 7.30 | -0.03 | -0.41% | 7.28 | 7.39 | 96585 | 7074.18 | 3.11% |
| 2025-06-12 | 7.37 | 7.33 | -0.04 | -0.54% | 7.26 | 7.38 | 67732 | 4955.24 | 2.18% |
| 2025-06-11 | 7.29 | 7.37 | 0.08 | 1.10% | 7.25 | 7.40 | 114469 | 8392.99 | 3.68% |
| 2025-06-10 | 7.31 | 7.29 | -0.02 | -0.27% | 7.16 | 7.36 | 110087 | 8008.74 | 3.54% |
| 2025-06-09 | 7.29 | 7.31 | 0.02 | 0.27% | 7.24 | 7.32 | 79653 | 5801.19 | 2.56% |
| 2025-06-06 | 7.26 | 7.29 | -0.01 | -0.14% | 7.23 | 7.32 | 62019 | 4510.34 | 1.99% |
| 2025-06-05 | 7.25 | 7.30 | 0.05 | 0.69% | 7.16 | 7.32 | 106495 | 7713.33 | 3.43% |
| 2025-06-04 | 7.21 | 7.25 | 0.09 | 1.26% | 7.17 | 7.28 | 67103 | 4854.50 | 2.16% |
| 2025-06-03 | 7.09 | 7.16 | 0.00 | 0.00% | 7.09 | 7.22 | 71428 | 5126.30 | 2.30% |
| 2025-05-30 | 7.27 | 7.16 | -0.10 | -1.38% | 7.12 | 7.30 | 71176 | 5104.99 | 2.29% |
| 2025-05-29 | 7.13 | 7.26 | 0.12 | 1.68% | 7.09 | 7.33 | 107141 | 7742.66 | 3.45% |
| 2025-05-28 | 7.15 | 7.14 | -0.02 | -0.28% | 7.12 | 7.21 | 68963 | 4934.46 | 2.22% |
| 2025-05-27 | 7.10 | 7.16 | 0.04 | 0.56% | 7.06 | 7.17 | 71972 | 5128.40 | 2.32% |
| 2025-05-26 | 7.07 | 7.12 | 0.07 | 0.99% | 7.00 | 7.14 | 71360 | 5060.78 | 2.30% |
| 2025-05-23 | 7.28 | 7.05 | -0.24 | -3.29% | 7.04 | 7.28 | 147756 | 10559.37 | 4.75% |
| 2025-05-22 | 7.35 | 7.29 | -0.12 | -1.62% | 7.24 | 7.40 | 149562 | 10957.83 | 4.81% |
| 2025-05-21 | 7.41 | 7.41 | -0.09 | -1.20% | 7.40 | 7.65 | 173386 | 12981.34 | 5.58% |
| 2025-05-20 | 7.49 | 7.50 | -0.02 | -0.27% | 7.34 | 7.54 | 237098 | 17607.36 | 7.63% |
| 2025-05-19 | 7.15 | 7.52 | 0.32 | 4.44% | 7.15 | 7.77 | 350075 | 26100.11 | 11.26% |
| 2025-05-16 | 7.12 | 7.20 | 0.02 | 0.28% | 7.05 | 7.24 | 169513 | 12091.19 | 5.45% |
| 2025-05-15 | 7.23 | 7.18 | -0.09 | -1.24% | 7.13 | 7.38 | 293119 | 21277.90 | 9.43% |
| 2025-05-14 | 7.00 | 7.27 | 0.27 | 3.86% | 6.90 | 7.56 | 261894 | 18607.06 | 8.42% |
| 2025-05-13 | 7.03 | 7.00 | 0.03 | 0.43% | 6.93 | 7.10 | 140747 | 9857.18 | 4.53% |
| 2025-05-12 | 7.02 | 6.97 | -0.01 | -0.14% | 6.90 | 7.06 | 135766 | 9454.73 | 4.37% |
| 2025-05-09 | 6.99 | 6.98 | 0.00 | 0.00% | 6.92 | 7.07 | 147701 | 10333.22 | 4.75% |
| 2025-05-08 | 6.85 | 6.98 | 0.09 | 1.31% | 6.84 | 7.03 | 174600 | 12133.05 | 5.62% |
| 2025-05-07 | 6.97 | 6.89 | -0.02 | -0.29% | 6.83 | 7.01 | 244141 | 16874.17 | 7.85% |
| 2025-05-06 | 6.70 | 6.91 | 0.25 | 3.75% | 6.59 | 6.94 | 308916 | 20953.60 | 9.94% |
| 2025-04-30 | 6.70 | 6.66 | -0.54 | -7.50% | 6.64 | 6.92 | 510553 | 34441.05 | 16.42% |
| 2025-04-29 | 7.20 | 7.20 | -0.80 | -10.00% | 7.20 | 7.30 | 147814 | 10645.98 | 4.75% |
| 2025-04-28 | 8.95 | 8.00 | -0.14 | -1.72% | 7.55 | 8.95 | 873759 | 73320.34 | 28.11% |
| 2025-04-25 | 8.14 | 8.14 | 0.74 | 10.00% | 8.14 | 8.14 | 94230 | 7670.31 | 3.03% |
| 2025-04-24 | 6.77 | 7.40 | 0.67 | 9.96% | 6.74 | 7.40 | 383386 | 27702.73 | 12.33% |
| 2025-04-23 | 6.68 | 6.73 | 0.08 | 1.20% | 6.65 | 7.03 | 97815 | 6667.81 | 3.15% |
| 2025-04-22 | 6.52 | 6.65 | 0.14 | 2.15% | 6.50 | 6.66 | 56364 | 3718.95 | 1.81% |
| 2025-04-21 | 6.38 | 6.51 | 0.10 | 1.56% | 6.34 | 6.51 | 37210 | 2396.47 | 1.20% |
| 2025-04-18 | 6.41 | 6.41 | 0.01 | 0.16% | 6.32 | 6.42 | 35142 | 2240.34 | 1.13% |
| 2025-04-17 | 6.22 | 6.40 | 0.10 | 1.59% | 6.22 | 6.43 | 42168 | 2686.72 | 1.36% |
| 2025-04-16 | 6.40 | 6.30 | -0.10 | -1.56% | 6.21 | 6.43 | 36330 | 2293.24 | 1.17% |
| 2025-04-15 | 6.32 | 6.40 | 0.09 | 1.43% | 6.27 | 6.40 | 47158 | 2993.54 | 1.52% |
| 2025-04-14 | 6.26 | 6.31 | 0.09 | 1.45% | 6.25 | 6.34 | 56574 | 3561.30 | 1.82% |
| 2025-04-11 | 6.20 | 6.22 | 0.00 | 0.00% | 6.19 | 6.32 | 43281 | 2706.04 | 1.39% |
| 2025-04-10 | 6.23 | 6.22 | 0.13 | 2.13% | 6.11 | 6.33 | 44758 | 2802.29 | 1.44% |
| 2025-04-09 | 5.83 | 6.09 | 0.11 | 1.84% | 5.51 | 6.15 | 48514 | 2864.02 | 1.56% |
| 2025-04-08 | 6.04 | 5.98 | -0.14 | -2.29% | 5.89 | 6.22 | 52965 | 3188.21 | 1.70% |
宁波联合(600051)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。
