| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 7.48 | 7.41 | -0.07 | -0.94% | 7.40 | 7.50 | 55141 | 4101.74 | 1.77% |
| 2025-10-23 | 7.49 | 7.48 | 0.00 | 0.00% | 7.38 | 7.49 | 65634 | 4871.72 | 2.11% |
| 2025-10-22 | 7.41 | 7.48 | 0.02 | 0.27% | 7.41 | 7.50 | 49155 | 3674.46 | 1.58% |
| 2025-10-21 | 7.29 | 7.46 | 0.19 | 2.61% | 7.23 | 7.47 | 64866 | 4778.84 | 2.09% |
| 2025-10-20 | 7.19 | 7.27 | 0.13 | 1.82% | 7.14 | 7.28 | 45831 | 3305.66 | 1.47% |
| 2025-10-17 | 7.15 | 7.14 | -0.02 | -0.28% | 7.12 | 7.26 | 43431 | 3124.62 | 1.40% |
| 2025-10-16 | 7.24 | 7.16 | -0.06 | -0.83% | 7.11 | 7.24 | 40940 | 2940.77 | 1.32% |
| 2025-10-15 | 7.18 | 7.22 | 0.02 | 0.28% | 7.17 | 7.28 | 41514 | 3002.07 | 1.34% |
| 2025-10-14 | 7.17 | 7.20 | 0.05 | 0.70% | 7.16 | 7.23 | 54078 | 3894.45 | 1.74% |
| 2025-10-13 | 7.03 | 7.15 | -0.06 | -0.83% | 6.96 | 7.19 | 63663 | 4515.99 | 2.05% |
| 2025-10-10 | 7.13 | 7.21 | 0.07 | 0.98% | 7.12 | 7.25 | 57026 | 4110.68 | 1.83% |
| 2025-10-09 | 7.15 | 7.14 | -0.01 | -0.14% | 7.08 | 7.18 | 35031 | 2501.88 | 1.13% |
| 2025-09-30 | 7.20 | 7.15 | -0.05 | -0.69% | 7.13 | 7.21 | 29211 | 2090.76 | 0.94% |
| 2025-09-29 | 7.15 | 7.20 | 0.06 | 0.84% | 6.98 | 7.22 | 49879 | 3563.77 | 1.60% |
| 2025-09-26 | 7.01 | 7.14 | 0.10 | 1.42% | 7.01 | 7.19 | 42458 | 3028.70 | 1.37% |
| 2025-09-25 | 7.18 | 7.04 | -0.12 | -1.68% | 7.04 | 7.21 | 34352 | 2445.36 | 1.10% |
| 2025-09-24 | 6.94 | 7.16 | 0.16 | 2.29% | 6.92 | 7.17 | 57262 | 4058.30 | 1.84% |
| 2025-09-23 | 7.08 | 7.00 | -0.11 | -1.55% | 6.84 | 7.15 | 68104 | 4725.04 | 2.19% |
| 2025-09-22 | 7.17 | 7.11 | -0.07 | -0.97% | 7.06 | 7.21 | 38718 | 2749.35 | 1.25% |
| 2025-09-19 | 7.24 | 7.18 | -0.05 | -0.69% | 7.13 | 7.27 | 50030 | 3592.04 | 1.61% |
| 2025-09-18 | 7.47 | 7.23 | -0.21 | -2.82% | 7.19 | 7.47 | 72806 | 5324.56 | 2.34% |
| 2025-09-17 | 7.45 | 7.44 | 0.00 | 0.00% | 7.41 | 7.49 | 36852 | 2745.02 | 1.19% |
| 2025-09-16 | 7.35 | 7.44 | 0.09 | 1.22% | 7.33 | 7.44 | 49679 | 3677.73 | 1.60% |
| 2025-09-15 | 7.42 | 7.35 | -0.03 | -0.41% | 7.32 | 7.42 | 34248 | 2518.85 | 1.10% |
| 2025-09-12 | 7.42 | 7.38 | -0.04 | -0.54% | 7.37 | 7.47 | 45770 | 3390.53 | 1.47% |
| 2025-09-11 | 7.43 | 7.42 | 0.00 | 0.00% | 7.30 | 7.43 | 47976 | 3536.75 | 1.54% |
| 2025-09-10 | 7.36 | 7.42 | 0.07 | 0.95% | 7.34 | 7.42 | 36603 | 2704.21 | 1.18% |
| 2025-09-09 | 7.39 | 7.35 | -0.04 | -0.54% | 7.32 | 7.44 | 51849 | 3824.81 | 1.67% |
| 2025-09-08 | 7.25 | 7.39 | 0.14 | 1.93% | 7.22 | 7.39 | 68852 | 5038.91 | 2.21% |
| 2025-09-05 | 7.22 | 7.25 | 0.03 | 0.42% | 7.10 | 7.25 | 60256 | 4341.22 | 1.94% |
| 2025-09-04 | 7.10 | 7.22 | 0.09 | 1.26% | 7.09 | 7.28 | 70376 | 5071.78 | 2.26% |
| 2025-09-03 | 7.23 | 7.13 | -0.10 | -1.38% | 7.09 | 7.30 | 58012 | 4156.77 | 1.87% |
| 2025-09-02 | 7.32 | 7.23 | -0.09 | -1.23% | 7.12 | 7.33 | 102779 | 7386.66 | 3.31% |
| 2025-09-01 | 7.32 | 7.32 | 0.00 | 0.00% | 7.23 | 7.40 | 103140 | 7547.60 | 3.32% |
| 2025-08-29 | 7.36 | 7.32 | -0.06 | -0.81% | 7.28 | 7.40 | 69471 | 5098.37 | 2.23% |
| 2025-08-28 | 7.55 | 7.38 | -0.16 | -2.12% | 7.16 | 7.62 | 118157 | 8707.46 | 3.80% |
| 2025-08-27 | 7.84 | 7.54 | -0.30 | -3.83% | 7.52 | 7.84 | 143093 | 10961.16 | 4.60% |
| 2025-08-26 | 7.81 | 7.84 | 0.01 | 0.13% | 7.74 | 7.88 | 99603 | 7791.93 | 3.20% |
| 2025-08-25 | 7.90 | 7.83 | -0.04 | -0.51% | 7.81 | 7.91 | 77312 | 6071.45 | 2.49% |
| 2025-08-22 | 7.92 | 7.87 | -0.05 | -0.63% | 7.79 | 7.94 | 72878 | 5717.41 | 2.34% |
| 2025-08-21 | 7.97 | 7.92 | -0.02 | -0.25% | 7.88 | 7.98 | 74788 | 5924.23 | 2.41% |
| 2025-08-20 | 8.04 | 7.94 | -0.07 | -0.87% | 7.88 | 8.05 | 100957 | 8023.14 | 3.25% |
| 2025-08-19 | 7.63 | 8.01 | 0.35 | 4.57% | 7.62 | 8.08 | 189542 | 14966.90 | 6.10% |
| 2025-08-18 | 7.73 | 7.66 | -0.01 | -0.13% | 7.64 | 7.76 | 84691 | 6507.20 | 2.72% |
| 2025-08-15 | 7.66 | 7.67 | 0.00 | 0.00% | 7.65 | 7.76 | 67738 | 5207.61 | 2.18% |
| 2025-08-14 | 7.91 | 7.67 | -0.23 | -2.91% | 7.66 | 7.93 | 89958 | 6994.19 | 2.89% |
| 2025-08-13 | 8.04 | 7.90 | -0.09 | -1.13% | 7.88 | 8.05 | 66064 | 5238.78 | 2.13% |
| 2025-08-12 | 7.91 | 7.99 | 0.08 | 1.01% | 7.90 | 7.99 | 90974 | 7231.96 | 2.93% |
| 2025-08-11 | 7.84 | 7.91 | 0.13 | 1.67% | 7.73 | 7.93 | 83096 | 6519.69 | 2.67% |
| 2025-08-08 | 7.71 | 7.78 | 0.04 | 0.52% | 7.67 | 7.78 | 53404 | 4132.47 | 1.72% |
| 2025-08-07 | 7.74 | 7.74 | 0.01 | 0.13% | 7.66 | 7.79 | 49719 | 3830.83 | 1.60% |
| 2025-08-06 | 7.72 | 7.73 | 0.00 | 0.00% | 7.65 | 7.75 | 55670 | 4291.86 | 1.79% |
| 2025-08-05 | 7.69 | 7.73 | 0.09 | 1.18% | 7.65 | 7.74 | 61674 | 4753.24 | 1.98% |
| 2025-08-04 | 7.54 | 7.64 | 0.09 | 1.19% | 7.50 | 7.64 | 55778 | 4238.99 | 1.79% |
| 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% |
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。
