| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.69 | 4.54 | -0.16 | -3.40% | 4.53 | 4.73 | 166502 | 7691.60 | 1.15% |
| 2025-05-22 | 4.68 | 4.70 | 0.01 | 0.21% | 4.63 | 4.93 | 248289 | 11869.36 | 1.72% |
| 2025-05-21 | 4.90 | 4.69 | -0.12 | -2.49% | 4.66 | 4.97 | 223030 | 10582.88 | 1.54% |
| 2025-05-20 | 4.67 | 4.81 | 0.16 | 3.44% | 4.61 | 4.88 | 267933 | 12741.69 | 1.85% |
| 2025-05-19 | 4.59 | 4.65 | 0.19 | 4.26% | 4.59 | 4.72 | 256529 | 11935.32 | 1.78% |
| 2025-05-16 | 4.51 | 4.46 | -0.06 | -1.33% | 4.46 | 4.54 | 96238 | 4314.88 | 0.67% |
| 2025-05-15 | 4.58 | 4.52 | 0.00 | 0.00% | 4.47 | 4.63 | 118964 | 5405.59 | 0.82% |
| 2025-05-14 | 4.48 | 4.52 | 0.05 | 1.12% | 4.44 | 4.54 | 90111 | 4048.22 | 0.62% |
| 2025-05-13 | 4.55 | 4.47 | -0.03 | -0.67% | 4.46 | 4.59 | 110948 | 5012.46 | 0.77% |
| 2025-05-12 | 4.51 | 4.50 | -0.09 | -1.96% | 4.37 | 4.59 | 174951 | 7802.09 | 1.21% |
| 2025-05-09 | 4.69 | 4.59 | -0.09 | -1.92% | 4.58 | 4.71 | 74115 | 3418.26 | 0.51% |
| 2025-05-08 | 4.67 | 4.68 | 0.01 | 0.21% | 4.63 | 4.70 | 65864 | 3081.16 | 0.46% |
| 2025-05-07 | 4.68 | 4.67 | 0.04 | 0.86% | 4.63 | 4.75 | 73977 | 3463.89 | 0.51% |
| 2025-05-06 | 4.61 | 4.63 | 0.08 | 1.76% | 4.55 | 4.64 | 60046 | 2773.01 | 0.42% |
| 2025-04-30 | 4.55 | 4.55 | -0.01 | -0.22% | 4.54 | 4.63 | 70553 | 3234.64 | 0.49% |
| 2025-04-29 | 4.56 | 4.56 | 0.00 | 0.00% | 4.52 | 4.62 | 53314 | 2438.29 | 0.37% |
| 2025-04-28 | 4.63 | 4.56 | -0.11 | -2.36% | 4.47 | 4.67 | 103026 | 4677.19 | 0.71% |
| 2025-04-25 | 4.70 | 4.67 | 0.00 | 0.00% | 4.65 | 4.75 | 119895 | 5634.64 | 0.83% |
| 2025-04-24 | 4.61 | 4.67 | 0.07 | 1.52% | 4.57 | 4.74 | 137163 | 6395.79 | 0.95% |
| 2025-04-23 | 4.62 | 4.60 | 0.01 | 0.22% | 4.58 | 4.64 | 77929 | 3585.23 | 0.54% |
| 2025-04-22 | 4.57 | 4.59 | 0.00 | 0.00% | 4.57 | 4.63 | 73935 | 3399.14 | 0.51% |
| 2025-04-21 | 4.57 | 4.59 | 0.02 | 0.44% | 4.51 | 4.62 | 76351 | 3495.61 | 0.53% |
| 2025-04-18 | 4.51 | 4.57 | 0.05 | 1.11% | 4.47 | 4.57 | 74844 | 3383.88 | 0.52% |
| 2025-04-17 | 4.45 | 4.52 | 0.05 | 1.12% | 4.43 | 4.55 | 83978 | 3790.91 | 0.58% |
| 2025-04-16 | 4.55 | 4.47 | -0.06 | -1.32% | 4.37 | 4.56 | 86330 | 3843.01 | 0.60% |
| 2025-04-15 | 4.55 | 4.53 | -0.02 | -0.44% | 4.48 | 4.58 | 67881 | 3066.51 | 0.47% |
| 2025-04-14 | 4.51 | 4.55 | 0.08 | 1.79% | 4.50 | 4.60 | 76172 | 3473.62 | 0.53% |
| 2025-04-11 | 4.41 | 4.47 | 0.00 | 0.00% | 4.40 | 4.51 | 72496 | 3248.75 | 0.50% |
| 2025-04-10 | 4.40 | 4.47 | 0.10 | 2.29% | 4.38 | 4.52 | 125558 | 5609.22 | 0.87% |
| 2025-04-09 | 4.16 | 4.37 | 0.14 | 3.31% | 3.94 | 4.40 | 179643 | 7539.70 | 1.24% |
| 2025-04-08 | 4.15 | 4.23 | -0.07 | -1.63% | 4.01 | 4.28 | 143450 | 5995.25 | 0.99% |
| 2025-04-07 | 4.58 | 4.30 | -0.48 | -10.04% | 4.30 | 4.59 | 102012 | 4443.93 | 0.71% |
| 2025-04-03 | 4.73 | 4.78 | 0.03 | 0.63% | 4.71 | 4.81 | 75464 | 3605.04 | 0.52% |
| 2025-04-02 | 4.76 | 4.75 | -0.01 | -0.21% | 4.73 | 4.77 | 36345 | 1727.04 | 0.25% |
| 2025-04-01 | 4.73 | 4.76 | 0.01 | 0.21% | 4.73 | 4.78 | 61340 | 2918.38 | 0.42% |
| 2025-03-31 | 4.93 | 4.75 | -0.22 | -4.43% | 4.75 | 4.93 | 125731 | 6044.13 | 0.87% |
| 2025-03-28 | 4.88 | 4.97 | 0.09 | 1.84% | 4.78 | 5.03 | 144882 | 7081.20 | 1.00% |
| 2025-03-27 | 4.95 | 4.88 | -0.07 | -1.41% | 4.84 | 4.95 | 79305 | 3875.86 | 0.55% |
| 2025-03-26 | 4.89 | 4.95 | 0.05 | 1.02% | 4.86 | 4.98 | 82038 | 4055.26 | 0.57% |
| 2025-03-25 | 4.86 | 4.90 | 0.04 | 0.82% | 4.81 | 4.90 | 70147 | 3409.22 | 0.49% |
| 2025-03-24 | 4.96 | 4.86 | -0.14 | -2.80% | 4.76 | 5.01 | 157094 | 7645.76 | 1.09% |
| 2025-03-21 | 5.05 | 5.00 | -0.04 | -0.79% | 4.98 | 5.07 | 107779 | 5405.66 | 0.75% |
| 2025-03-20 | 5.05 | 5.04 | 0.00 | 0.00% | 5.02 | 5.09 | 86652 | 4382.33 | 0.60% |
| 2025-03-19 | 5.08 | 5.04 | -0.04 | -0.79% | 5.02 | 5.08 | 84171 | 4244.86 | 0.58% |
| 2025-03-18 | 5.10 | 5.08 | -0.02 | -0.39% | 5.06 | 5.12 | 92545 | 4696.93 | 0.64% |
| 2025-03-17 | 5.10 | 5.10 | 0.03 | 0.59% | 5.09 | 5.17 | 142042 | 7280.77 | 0.98% |
| 2025-03-14 | 5.01 | 5.07 | 0.06 | 1.20% | 4.98 | 5.08 | 153694 | 7759.49 | 1.06% |
| 2025-03-13 | 5.09 | 5.01 | -0.10 | -1.96% | 4.96 | 5.10 | 173646 | 8710.91 | 1.20% |
| 2025-03-12 | 5.10 | 5.11 | 0.03 | 0.59% | 5.09 | 5.20 | 158059 | 8098.01 | 1.09% |
| 2025-03-11 | 5.03 | 5.08 | -0.05 | -0.97% | 4.97 | 5.10 | 188173 | 9487.64 | 1.30% |
| 2025-03-10 | 5.28 | 5.13 | -0.32 | -5.87% | 5.08 | 5.30 | 432299 | 22327.08 | 2.99% |
| 2025-03-07 | 5.32 | 5.45 | 0.26 | 5.01% | 5.29 | 5.71 | 637748 | 35519.41 | 4.41% |
| 2025-03-06 | 5.13 | 5.19 | 0.06 | 1.17% | 5.08 | 5.22 | 177623 | 9160.53 | 1.23% |
| 2025-03-05 | 5.18 | 5.13 | -0.05 | -0.97% | 5.08 | 5.21 | 155366 | 7945.25 | 1.08% |
| 2025-03-04 | 5.04 | 5.18 | 0.09 | 1.77% | 5.04 | 5.33 | 261175 | 13559.92 | 1.81% |
| 2025-03-03 | 5.12 | 5.09 | 0.01 | 0.20% | 5.03 | 5.19 | 182348 | 9314.81 | 1.26% |
| 2025-02-28 | 5.12 | 5.08 | -0.03 | -0.59% | 5.03 | 5.18 | 208289 | 10631.95 | 1.44% |
| 2025-02-27 | 4.99 | 5.11 | 0.09 | 1.79% | 4.98 | 5.15 | 240590 | 12226.25 | 1.67% |
| 2025-02-26 | 4.87 | 5.02 | 0.15 | 3.08% | 4.87 | 5.02 | 194132 | 9655.32 | 1.34% |
| 2025-02-25 | 4.94 | 4.87 | -0.07 | -1.42% | 4.86 | 4.99 | 141970 | 6988.39 | 0.98% |
| 2025-02-24 | 4.90 | 4.94 | 0.03 | 0.61% | 4.89 | 5.00 | 110108 | 5446.73 | 0.76% |
| 2025-02-21 | 4.95 | 4.91 | -0.05 | -1.01% | 4.88 | 4.98 | 128929 | 6336.53 | 0.89% |
| 2025-02-20 | 4.96 | 4.96 | 0.00 | 0.00% | 4.91 | 4.98 | 111410 | 5505.53 | 0.77% |
| 2025-02-19 | 4.95 | 4.96 | 0.00 | 0.00% | 4.90 | 4.99 | 128382 | 6340.35 | 0.89% |
| 2025-02-18 | 5.13 | 4.96 | -0.16 | -3.13% | 4.95 | 5.13 | 157119 | 7882.44 | 1.09% |
| 2025-02-17 | 4.99 | 5.12 | 0.13 | 2.61% | 4.98 | 5.12 | 200801 | 10209.60 | 1.39% |
| 2025-02-14 | 5.14 | 4.99 | -0.19 | -3.67% | 4.98 | 5.19 | 215777 | 10888.81 | 1.49% |
| 2025-02-13 | 5.12 | 5.18 | 0.07 | 1.37% | 5.08 | 5.29 | 285180 | 14781.69 | 1.97% |
| 2025-02-12 | 5.09 | 5.11 | 0.01 | 0.20% | 5.03 | 5.12 | 173444 | 8808.29 | 1.20% |
| 2025-02-11 | 5.17 | 5.10 | -0.08 | -1.54% | 5.03 | 5.19 | 159074 | 8079.29 | 1.10% |
| 2025-02-10 | 5.10 | 5.18 | 0.06 | 1.17% | 5.09 | 5.18 | 167217 | 8581.44 | 1.16% |
| 2025-02-07 | 5.02 | 5.12 | 0.08 | 1.59% | 5.00 | 5.14 | 207279 | 10568.14 | 1.43% |
| 2025-02-06 | 5.06 | 5.04 | -0.01 | -0.20% | 4.89 | 5.07 | 180939 | 9052.32 | 1.25% |
| 2025-02-05 | 5.00 | 5.05 | 0.04 | 0.80% | 4.99 | 5.08 | 106269 | 5351.04 | 0.74% |
| 2025-01-27 | 5.10 | 5.01 | -0.06 | -1.18% | 5.00 | 5.13 | 107886 | 5441.85 | 0.75% |
| 2025-01-24 | 5.17 | 5.07 | -0.10 | -1.93% | 5.01 | 5.17 | 206625 | 10466.58 | 1.43% |
| 2025-01-23 | 5.33 | 5.17 | -0.08 | -1.52% | 5.14 | 5.40 | 223332 | 11756.88 | 1.55% |
| 2025-01-22 | 5.33 | 5.25 | -0.28 | -5.06% | 5.23 | 5.48 | 243031 | 12973.71 | 1.68% |
| 2025-01-21 | 6.02 | 5.53 | -0.60 | -9.79% | 5.52 | 6.03 | 450803 | 25563.37 | 3.12% |
| 2025-01-20 | 6.52 | 6.13 | -0.29 | -4.52% | 5.91 | 6.52 | 631674 | 38716.43 | 4.37% |
宁波富达(600724)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。
