| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.64 | 6.79 | 0.12 | 1.80% | 6.64 | 6.90 | 47913 | 3266.46 | 1.54% |
| 2025-03-31 | 6.76 | 6.67 | -0.10 | -1.48% | 6.56 | 6.77 | 38088 | 2530.42 | 1.23% |
| 2025-03-28 | 6.90 | 6.77 | -0.14 | -2.03% | 6.75 | 6.94 | 40637 | 2766.06 | 1.31% |
| 2025-03-27 | 6.94 | 6.91 | -0.04 | -0.58% | 6.80 | 6.97 | 47660 | 3287.93 | 1.53% |
| 2025-03-26 | 6.72 | 6.95 | 0.22 | 3.27% | 6.66 | 6.96 | 66063 | 4545.01 | 2.13% |
| 2025-03-25 | 6.69 | 6.73 | 0.01 | 0.15% | 6.65 | 6.76 | 36388 | 2439.67 | 1.17% |
| 2025-03-24 | 6.86 | 6.72 | -0.14 | -2.04% | 6.62 | 6.93 | 58256 | 3940.56 | 1.87% |
| 2025-03-21 | 6.96 | 6.86 | -0.12 | -1.72% | 6.80 | 6.97 | 47276 | 3252.49 | 1.52% |
| 2025-03-20 | 6.93 | 6.98 | 0.01 | 0.14% | 6.90 | 7.00 | 28683 | 1994.90 | 0.92% |
| 2025-03-19 | 7.00 | 6.97 | -0.05 | -0.71% | 6.92 | 7.02 | 28056 | 1953.95 | 0.90% |
| 2025-03-18 | 6.99 | 7.02 | 0.02 | 0.29% | 6.96 | 7.03 | 35291 | 2470.37 | 1.14% |
| 2025-03-17 | 7.00 | 7.00 | 0.02 | 0.29% | 6.96 | 7.03 | 38121 | 2665.38 | 1.23% |
| 2025-03-14 | 6.85 | 6.98 | 0.13 | 1.90% | 6.79 | 7.00 | 66917 | 4626.54 | 2.15% |
| 2025-03-13 | 6.83 | 6.85 | -0.01 | -0.15% | 6.72 | 6.87 | 48078 | 3257.82 | 1.55% |
| 2025-03-12 | 6.90 | 6.86 | -0.04 | -0.58% | 6.83 | 6.98 | 37988 | 2611.06 | 1.22% |
| 2025-03-11 | 6.78 | 6.90 | 0.05 | 0.73% | 6.74 | 6.91 | 38580 | 2635.03 | 1.24% |
| 2025-03-10 | 6.80 | 6.85 | 0.06 | 0.88% | 6.74 | 6.87 | 25444 | 1738.87 | 0.82% |
| 2025-03-07 | 6.81 | 6.79 | -0.01 | -0.15% | 6.74 | 6.89 | 33699 | 2294.46 | 1.08% |
| 2025-03-06 | 6.76 | 6.80 | 0.04 | 0.59% | 6.68 | 6.84 | 41618 | 2826.05 | 1.34% |
| 2025-03-05 | 6.83 | 6.76 | -0.10 | -1.46% | 6.66 | 6.84 | 34066 | 2288.86 | 1.10% |
| 2025-03-04 | 6.80 | 6.86 | 0.09 | 1.33% | 6.72 | 6.91 | 37721 | 2584.01 | 1.21% |
| 2025-03-03 | 6.83 | 6.77 | -0.07 | -1.02% | 6.77 | 6.98 | 42748 | 2943.44 | 1.38% |
| 2025-02-28 | 6.90 | 6.84 | -0.08 | -1.16% | 6.83 | 6.98 | 42021 | 2902.08 | 1.35% |
| 2025-02-27 | 6.87 | 6.92 | 0.07 | 1.02% | 6.76 | 6.94 | 58216 | 3989.67 | 1.87% |
| 2025-02-26 | 6.68 | 6.85 | 0.19 | 2.85% | 6.66 | 6.85 | 64078 | 4348.18 | 2.06% |
| 2025-02-25 | 6.70 | 6.66 | -0.10 | -1.48% | 6.63 | 6.76 | 28003 | 1872.38 | 0.90% |
| 2025-02-24 | 6.75 | 6.76 | 0.03 | 0.45% | 6.71 | 6.83 | 37564 | 2538.57 | 1.21% |
| 2025-02-21 | 6.77 | 6.73 | -0.05 | -0.74% | 6.68 | 6.80 | 25395 | 1708.88 | 0.82% |
| 2025-02-20 | 6.71 | 6.78 | 0.10 | 1.50% | 6.68 | 6.79 | 27336 | 1844.37 | 0.88% |
| 2025-02-19 | 6.66 | 6.68 | 0.02 | 0.30% | 6.63 | 6.71 | 33944 | 2263.23 | 1.09% |
| 2025-02-18 | 6.83 | 6.66 | -0.17 | -2.49% | 6.62 | 6.85 | 34897 | 2346.13 | 1.12% |
| 2025-02-17 | 6.65 | 6.83 | 0.15 | 2.25% | 6.65 | 6.85 | 53911 | 3656.91 | 1.73% |
| 2025-02-14 | 6.72 | 6.68 | -0.04 | -0.60% | 6.62 | 6.75 | 29201 | 1950.47 | 0.94% |
| 2025-02-13 | 6.80 | 6.72 | -0.04 | -0.59% | 6.71 | 6.85 | 32503 | 2200.23 | 1.05% |
| 2025-02-12 | 6.74 | 6.76 | 0.02 | 0.30% | 6.70 | 6.79 | 26596 | 1793.26 | 0.86% |
| 2025-02-11 | 6.72 | 6.74 | 0.02 | 0.30% | 6.66 | 6.76 | 28085 | 1884.18 | 0.90% |
| 2025-02-10 | 6.66 | 6.72 | 0.06 | 0.90% | 6.62 | 6.74 | 26241 | 1760.34 | 0.84% |
| 2025-02-07 | 6.63 | 6.66 | 0.04 | 0.60% | 6.60 | 6.70 | 39348 | 2624.31 | 1.27% |
| 2025-02-06 | 6.60 | 6.62 | 0.04 | 0.61% | 6.55 | 6.63 | 25096 | 1657.27 | 0.81% |
| 2025-02-05 | 6.62 | 6.58 | -0.03 | -0.45% | 6.55 | 6.66 | 24885 | 1642.86 | 0.80% |
| 2025-01-27 | 6.51 | 6.61 | 0.11 | 1.69% | 6.51 | 6.71 | 33907 | 2254.79 | 1.09% |
| 2025-01-24 | 6.53 | 6.50 | -0.01 | -0.15% | 6.44 | 6.53 | 21496 | 1391.78 | 0.69% |
| 2025-01-23 | 6.54 | 6.51 | 0.08 | 1.24% | 6.43 | 6.57 | 25931 | 1694.06 | 0.83% |
| 2025-01-22 | 6.53 | 6.43 | -0.10 | -1.53% | 6.39 | 6.55 | 19907 | 1282.09 | 0.64% |
| 2025-01-21 | 6.60 | 6.53 | -0.08 | -1.21% | 6.47 | 6.65 | 26016 | 1701.13 | 0.84% |
| 2025-01-20 | 6.48 | 6.61 | 0.14 | 2.16% | 6.40 | 6.68 | 34857 | 2293.64 | 1.12% |
| 2025-01-17 | 6.59 | 6.47 | -0.06 | -0.92% | 6.40 | 6.59 | 18251 | 1180.14 | 0.59% |
| 2025-01-16 | 6.45 | 6.53 | 0.08 | 1.24% | 6.44 | 6.60 | 25669 | 1674.38 | 0.83% |
| 2025-01-15 | 6.47 | 6.45 | 0.04 | 0.62% | 6.39 | 6.51 | 20645 | 1331.77 | 0.66% |
| 2025-01-14 | 6.17 | 6.41 | 0.24 | 3.89% | 6.10 | 6.41 | 32943 | 2084.99 | 1.06% |
| 2025-01-13 | 6.12 | 6.17 | 0.06 | 0.98% | 5.98 | 6.19 | 22302 | 1361.35 | 0.72% |
| 2025-01-10 | 6.30 | 6.11 | -0.18 | -2.86% | 6.11 | 6.33 | 19174 | 1191.06 | 0.62% |
| 2025-01-09 | 6.27 | 6.29 | -0.01 | -0.16% | 6.22 | 6.33 | 17409 | 1095.93 | 0.56% |
| 2025-01-08 | 6.28 | 6.30 | -0.02 | -0.32% | 6.13 | 6.34 | 27359 | 1711.76 | 0.88% |
| 2025-01-07 | 6.20 | 6.32 | 0.12 | 1.94% | 6.16 | 6.32 | 22757 | 1419.61 | 0.73% |
| 2025-01-06 | 6.21 | 6.20 | -0.01 | -0.16% | 6.01 | 6.30 | 29285 | 1809.08 | 0.94% |
| 2025-01-03 | 6.53 | 6.21 | -0.28 | -4.31% | 6.19 | 6.56 | 45628 | 2878.45 | 1.47% |
| 2025-01-02 | 6.57 | 6.49 | -0.05 | -0.76% | 6.45 | 6.69 | 43487 | 2863.40 | 1.40% |
| 2024-12-31 | 6.69 | 6.54 | -0.14 | -2.10% | 6.53 | 6.75 | 28335 | 1875.38 | 0.91% |
| 2024-12-30 | 6.69 | 6.68 | -0.08 | -1.18% | 6.58 | 6.76 | 33444 | 2227.21 | 1.08% |
| 2024-12-27 | 6.68 | 6.76 | 0.12 | 1.81% | 6.60 | 6.85 | 33098 | 2235.50 | 1.06% |
| 2024-12-26 | 6.50 | 6.64 | 0.10 | 1.53% | 6.50 | 6.76 | 40704 | 2708.93 | 1.31% |
| 2024-12-25 | 6.62 | 6.54 | -0.08 | -1.21% | 6.39 | 6.64 | 51654 | 3370.12 | 1.66% |
| 2024-12-24 | 6.66 | 6.62 | 0.01 | 0.15% | 6.49 | 6.71 | 52834 | 3483.75 | 1.70% |
| 2024-12-23 | 7.01 | 6.61 | -0.36 | -5.16% | 6.58 | 7.01 | 73057 | 4946.57 | 2.35% |
| 2024-12-20 | 6.93 | 6.97 | -0.01 | -0.14% | 6.91 | 7.05 | 43182 | 3014.58 | 1.39% |
| 2024-12-19 | 6.99 | 6.98 | -0.11 | -1.55% | 6.75 | 7.01 | 105694 | 7252.70 | 3.40% |
| 2024-12-18 | 7.18 | 7.09 | -0.02 | -0.28% | 6.99 | 7.22 | 62894 | 4467.79 | 2.02% |
| 2024-12-17 | 7.60 | 7.11 | -0.48 | -6.32% | 7.08 | 7.65 | 96692 | 7012.75 | 3.11% |
| 2024-12-16 | 7.48 | 7.59 | 0.09 | 1.20% | 7.48 | 7.70 | 71612 | 5443.06 | 2.30% |
| 2024-12-13 | 7.88 | 7.50 | -0.39 | -4.94% | 7.47 | 7.89 | 104183 | 7948.17 | 3.35% |
| 2024-12-12 | 7.45 | 7.89 | 0.44 | 5.91% | 7.41 | 7.93 | 173348 | 13352.59 | 5.58% |
| 2024-12-11 | 7.47 | 7.45 | -0.06 | -0.80% | 7.39 | 7.58 | 75275 | 5616.92 | 2.42% |
| 2024-12-10 | 7.69 | 7.51 | -0.08 | -1.05% | 7.51 | 7.77 | 121892 | 9271.13 | 3.92% |
| 2024-12-09 | 7.26 | 7.59 | 0.35 | 4.83% | 7.20 | 7.59 | 153259 | 11365.08 | 4.93% |
| 2024-12-06 | 7.15 | 7.24 | 0.10 | 1.40% | 7.12 | 7.24 | 71691 | 5154.66 | 2.31% |
| 2024-12-05 | 7.04 | 7.14 | 0.04 | 0.56% | 7.03 | 7.15 | 43470 | 3090.57 | 1.40% |
| 2024-12-04 | 7.12 | 7.10 | -0.02 | -0.28% | 7.05 | 7.19 | 59808 | 4264.15 | 1.92% |
| 2024-12-03 | 7.12 | 7.12 | -0.02 | -0.28% | 7.07 | 7.17 | 49442 | 3517.66 | 1.59% |
| 2024-12-02 | 7.20 | 7.14 | -0.03 | -0.42% | 7.06 | 7.20 | 109754 | 7829.30 | 3.53% |
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。
