| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.90 | 7.95 | 0.13 | 1.66% | 7.82 | 7.97 | 68123 | 5387.86 | 2.19% |
| 2026-02-02 | 7.91 | 7.82 | -0.15 | -1.88% | 7.81 | 8.03 | 94067 | 7466.09 | 3.03% |
| 2026-01-30 | 7.86 | 7.97 | 0.11 | 1.40% | 7.80 | 7.98 | 71983 | 5682.72 | 2.32% |
| 2026-01-29 | 7.86 | 7.86 | -0.04 | -0.51% | 7.78 | 7.95 | 55867 | 4394.23 | 1.80% |
| 2026-01-28 | 7.90 | 7.90 | 0.00 | 0.00% | 7.86 | 7.98 | 48878 | 3866.61 | 1.57% |
| 2026-01-27 | 7.95 | 7.90 | -0.05 | -0.63% | 7.72 | 7.96 | 68367 | 5361.95 | 2.20% |
| 2026-01-26 | 7.98 | 7.95 | -0.02 | -0.25% | 7.87 | 8.02 | 70280 | 5584.95 | 2.26% |
| 2026-01-23 | 8.05 | 7.97 | -0.03 | -0.38% | 7.92 | 8.05 | 45869 | 3653.48 | 1.48% |
| 2026-01-22 | 7.89 | 8.00 | 0.12 | 1.52% | 7.88 | 8.02 | 59374 | 4727.46 | 1.91% |
| 2026-01-21 | 7.79 | 7.88 | 0.03 | 0.38% | 7.76 | 7.88 | 53409 | 4180.86 | 1.72% |
| 2026-01-20 | 7.82 | 7.85 | 0.04 | 0.51% | 7.78 | 7.87 | 62312 | 4881.77 | 2.00% |
| 2026-01-19 | 7.64 | 7.81 | 0.17 | 2.23% | 7.60 | 7.81 | 67192 | 5198.30 | 2.16% |
| 2026-01-16 | 7.68 | 7.64 | -0.01 | -0.13% | 7.57 | 7.70 | 57832 | 4420.73 | 1.86% |
| 2026-01-15 | 7.60 | 7.65 | 0.01 | 0.13% | 7.56 | 7.70 | 62180 | 4762.79 | 2.00% |
| 2026-01-14 | 7.67 | 7.64 | -0.03 | -0.39% | 7.52 | 7.74 | 81167 | 6204.74 | 2.61% |
| 2026-01-13 | 7.66 | 7.67 | 0.04 | 0.52% | 7.59 | 7.75 | 85956 | 6609.10 | 2.76% |
| 2026-01-12 | 7.61 | 7.63 | 0.05 | 0.66% | 7.56 | 7.66 | 55948 | 4259.26 | 1.80% |
| 2026-01-09 | 7.59 | 7.58 | -0.01 | -0.13% | 7.51 | 7.61 | 64462 | 4878.31 | 2.07% |
| 2026-01-08 | 7.51 | 7.59 | 0.09 | 1.20% | 7.44 | 7.60 | 55694 | 4200.71 | 1.79% |
| 2026-01-07 | 7.63 | 7.50 | -0.11 | -1.45% | 7.49 | 7.65 | 52722 | 3981.03 | 1.70% |
| 2026-01-06 | 7.63 | 7.61 | 0.03 | 0.40% | 7.53 | 7.70 | 54981 | 4189.62 | 1.77% |
| 2026-01-05 | 7.54 | 7.58 | 0.04 | 0.53% | 7.49 | 7.66 | 60252 | 4579.10 | 1.94% |
| 2025-12-31 | 7.52 | 7.54 | 0.03 | 0.40% | 7.38 | 7.56 | 41256 | 3081.51 | 1.33% |
| 2025-12-30 | 7.56 | 7.51 | -0.07 | -0.92% | 7.43 | 7.57 | 32837 | 2463.98 | 1.06% |
| 2025-12-29 | 7.56 | 7.58 | -0.02 | -0.26% | 7.47 | 7.60 | 42655 | 3216.50 | 1.37% |
| 2025-12-26 | 7.70 | 7.60 | -0.03 | -0.39% | 7.58 | 7.70 | 39851 | 3040.73 | 1.28% |
| 2025-12-25 | 7.51 | 7.63 | 0.12 | 1.60% | 7.49 | 7.65 | 44293 | 3359.85 | 1.42% |
| 2025-12-24 | 7.51 | 7.51 | 0.04 | 0.54% | 7.45 | 7.54 | 41375 | 3102.15 | 1.33% |
| 2025-12-23 | 7.52 | 7.47 | -0.04 | -0.53% | 7.41 | 7.54 | 40113 | 2995.47 | 1.29% |
| 2025-12-22 | 7.61 | 7.51 | -0.05 | -0.66% | 7.50 | 7.66 | 46724 | 3534.63 | 1.50% |
| 2025-12-19 | 7.36 | 7.56 | 0.20 | 2.72% | 7.36 | 7.58 | 46551 | 3485.85 | 1.50% |
| 2025-12-18 | 7.20 | 7.36 | 0.15 | 2.08% | 7.15 | 7.43 | 62582 | 4603.76 | 2.01% |
| 2025-12-17 | 7.22 | 7.21 | -0.04 | -0.55% | 7.11 | 7.26 | 53004 | 3809.14 | 1.70% |
| 2025-12-16 | 7.35 | 7.25 | -0.10 | -1.36% | 7.19 | 7.39 | 41831 | 3040.80 | 1.35% |
| 2025-12-15 | 7.25 | 7.35 | 0.08 | 1.10% | 7.19 | 7.39 | 55530 | 4065.75 | 1.79% |
| 2025-12-12 | 7.38 | 7.27 | -0.10 | -1.36% | 7.21 | 7.45 | 68419 | 5023.04 | 2.20% |
| 2025-12-11 | 7.58 | 7.37 | -0.22 | -2.90% | 7.33 | 7.63 | 72131 | 5382.74 | 2.32% |
| 2025-12-10 | 7.65 | 7.59 | -0.07 | -0.91% | 7.58 | 7.74 | 47586 | 3639.32 | 1.53% |
| 2025-12-09 | 7.72 | 7.66 | -0.07 | -0.91% | 7.60 | 7.74 | 48349 | 3714.39 | 1.56% |
| 2025-12-08 | 7.77 | 7.73 | 0.00 | 0.00% | 7.69 | 7.81 | 49108 | 3805.97 | 1.58% |
| 2025-12-05 | 7.60 | 7.73 | 0.18 | 2.38% | 7.50 | 7.74 | 61481 | 4694.94 | 1.98% |
| 2025-12-04 | 7.76 | 7.55 | -0.24 | -3.08% | 7.54 | 7.81 | 72853 | 5562.19 | 2.34% |
| 2025-12-03 | 7.85 | 7.79 | -0.05 | -0.64% | 7.71 | 7.86 | 44684 | 3468.43 | 1.44% |
| 2025-12-02 | 7.81 | 7.84 | 0.05 | 0.64% | 7.70 | 7.86 | 49520 | 3861.65 | 1.59% |
| 2025-12-01 | 7.85 | 7.79 | -0.04 | -0.51% | 7.77 | 7.90 | 64235 | 5043.65 | 2.07% |
| 2025-11-28 | 7.73 | 7.83 | 0.10 | 1.29% | 7.66 | 7.83 | 48280 | 3745.04 | 1.55% |
| 2025-11-27 | 7.70 | 7.73 | 0.01 | 0.13% | 7.64 | 7.79 | 41170 | 3181.06 | 1.32% |
| 2025-11-26 | 7.74 | 7.72 | -0.05 | -0.64% | 7.67 | 7.85 | 83464 | 6479.98 | 2.68% |
| 2025-11-25 | 7.71 | 7.77 | 0.07 | 0.91% | 7.71 | 7.85 | 65069 | 5054.72 | 2.09% |
| 2025-11-24 | 7.60 | 7.70 | 0.17 | 2.26% | 7.58 | 7.74 | 80612 | 6163.43 | 2.59% |
| 2025-11-21 | 7.84 | 7.53 | -0.41 | -5.16% | 7.48 | 7.97 | 117293 | 8945.23 | 3.77% |
| 2025-11-20 | 7.95 | 7.94 | -0.01 | -0.13% | 7.80 | 8.01 | 80554 | 6367.73 | 2.59% |
| 2025-11-19 | 8.05 | 7.95 | -0.12 | -1.49% | 7.89 | 8.10 | 81791 | 6502.63 | 2.63% |
| 2025-11-18 | 8.14 | 8.07 | -0.07 | -0.86% | 7.99 | 8.18 | 73717 | 5927.34 | 2.37% |
| 2025-11-17 | 8.14 | 8.14 | 0.01 | 0.12% | 8.05 | 8.15 | 52882 | 4286.99 | 1.70% |
| 2025-11-14 | 8.05 | 8.13 | 0.04 | 0.49% | 8.05 | 8.18 | 62541 | 5089.29 | 2.01% |
| 2025-11-13 | 8.02 | 8.09 | 0.08 | 1.00% | 7.96 | 8.09 | 60187 | 4835.95 | 1.94% |
| 2025-11-12 | 7.99 | 8.01 | 0.01 | 0.13% | 7.92 | 8.04 | 43722 | 3492.68 | 1.41% |
| 2025-11-11 | 7.94 | 8.00 | 0.07 | 0.88% | 7.87 | 8.00 | 50972 | 4051.71 | 1.64% |
| 2025-11-10 | 7.93 | 7.93 | -0.01 | -0.13% | 7.91 | 7.98 | 57127 | 4534.94 | 1.84% |
| 2025-11-07 | 7.99 | 7.94 | -0.03 | -0.38% | 7.90 | 8.03 | 85090 | 6772.44 | 2.74% |
| 2025-11-06 | 7.87 | 7.97 | 0.14 | 1.79% | 7.80 | 7.99 | 95600 | 7548.39 | 3.08% |
| 2025-11-05 | 7.76 | 7.83 | 0.07 | 0.90% | 7.69 | 7.85 | 79578 | 6203.24 | 2.56% |
| 2025-11-04 | 7.75 | 7.76 | 0.05 | 0.65% | 7.68 | 7.79 | 78691 | 6094.35 | 2.53% |
| 2025-11-03 | 7.67 | 7.71 | 0.09 | 1.18% | 7.63 | 7.73 | 85370 | 6568.46 | 2.75% |
| 2025-10-31 | 7.55 | 7.62 | 0.11 | 1.46% | 7.53 | 7.67 | 83897 | 6403.03 | 2.70% |
| 2025-10-30 | 7.53 | 7.51 | -0.02 | -0.27% | 7.48 | 7.60 | 57427 | 4334.89 | 1.85% |
| 2025-10-29 | 7.65 | 7.53 | -0.08 | -1.05% | 7.42 | 7.65 | 66089 | 4963.71 | 2.13% |
| 2025-10-28 | 7.57 | 7.61 | 0.15 | 2.01% | 7.49 | 7.67 | 101247 | 7711.04 | 3.26% |
| 2025-10-27 | 7.44 | 7.46 | 0.05 | 0.67% | 7.37 | 7.51 | 59528 | 4434.23 | 1.91% |
| 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% |
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。
