| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.34 | 5.22 | -0.14 | -2.61% | 5.20 | 5.37 | 185766 | 9787.37 | 1.29% |
| 2025-12-11 | 5.58 | 5.36 | -0.24 | -4.29% | 5.36 | 5.59 | 183337 | 9958.71 | 1.27% |
| 2025-12-10 | 5.54 | 5.60 | -0.01 | -0.18% | 5.35 | 5.62 | 306367 | 16779.71 | 2.12% |
| 2025-12-09 | 5.72 | 5.61 | 0.03 | 0.54% | 5.58 | 5.90 | 546432 | 31209.93 | 3.78% |
| 2025-12-08 | 5.56 | 5.58 | -0.02 | -0.36% | 5.55 | 5.66 | 192493 | 10779.08 | 1.33% |
| 2025-12-05 | 5.66 | 5.60 | -0.04 | -0.71% | 5.51 | 5.68 | 218529 | 12162.66 | 1.51% |
| 2025-12-04 | 5.64 | 5.64 | -0.09 | -1.57% | 5.61 | 5.76 | 289353 | 16373.22 | 2.00% |
| 2025-12-03 | 5.85 | 5.73 | -0.12 | -2.05% | 5.65 | 5.95 | 570732 | 32758.64 | 3.95% |
| 2025-12-02 | 5.34 | 5.85 | 0.53 | 9.96% | 5.31 | 5.85 | 440888 | 25365.43 | 3.05% |
| 2025-12-01 | 5.32 | 5.32 | 0.02 | 0.38% | 5.28 | 5.36 | 66280 | 3526.97 | 0.46% |
| 2025-11-28 | 5.20 | 5.30 | 0.09 | 1.73% | 5.15 | 5.31 | 67141 | 3516.99 | 0.46% |
| 2025-11-27 | 5.22 | 5.21 | -0.02 | -0.38% | 5.13 | 5.25 | 64132 | 3331.69 | 0.44% |
| 2025-11-26 | 5.18 | 5.23 | 0.05 | 0.97% | 5.16 | 5.37 | 113627 | 6000.03 | 0.79% |
| 2025-11-25 | 5.13 | 5.18 | 0.02 | 0.39% | 5.12 | 5.24 | 82947 | 4299.50 | 0.57% |
| 2025-11-24 | 5.11 | 5.16 | 0.08 | 1.57% | 5.09 | 5.23 | 116747 | 6011.60 | 0.81% |
| 2025-11-21 | 5.27 | 5.08 | -0.25 | -4.69% | 5.05 | 5.35 | 150848 | 7792.89 | 1.04% |
| 2025-11-20 | 5.31 | 5.33 | 0.05 | 0.95% | 5.25 | 5.43 | 97720 | 5202.97 | 0.68% |
| 2025-11-19 | 5.42 | 5.28 | -0.15 | -2.76% | 5.26 | 5.49 | 100892 | 5377.36 | 0.70% |
| 2025-11-18 | 5.60 | 5.43 | -0.14 | -2.51% | 5.40 | 5.61 | 139941 | 7644.77 | 0.97% |
| 2025-11-17 | 5.59 | 5.57 | -0.04 | -0.71% | 5.53 | 5.61 | 101843 | 5675.26 | 0.70% |
| 2025-11-14 | 5.64 | 5.61 | -0.06 | -1.06% | 5.60 | 5.71 | 96353 | 5445.63 | 0.67% |
| 2025-11-13 | 5.64 | 5.67 | 0.03 | 0.53% | 5.58 | 5.70 | 81763 | 4617.79 | 0.57% |
| 2025-11-12 | 5.68 | 5.64 | -0.04 | -0.70% | 5.59 | 5.69 | 110135 | 6206.41 | 0.76% |
| 2025-11-11 | 5.63 | 5.68 | 0.04 | 0.71% | 5.58 | 5.71 | 131551 | 7428.35 | 0.91% |
| 2025-11-10 | 5.50 | 5.64 | 0.16 | 2.92% | 5.45 | 5.64 | 159137 | 8885.52 | 1.10% |
| 2025-11-07 | 5.49 | 5.48 | -0.02 | -0.36% | 5.47 | 5.58 | 108460 | 5988.79 | 0.75% |
| 2025-11-06 | 5.56 | 5.50 | -0.06 | -1.08% | 5.45 | 5.59 | 129534 | 7104.12 | 0.90% |
| 2025-11-05 | 5.44 | 5.56 | 0.07 | 1.28% | 5.41 | 5.61 | 169270 | 9374.93 | 1.17% |
| 2025-11-04 | 5.37 | 5.49 | 0.13 | 2.43% | 5.33 | 5.54 | 167605 | 9135.71 | 1.16% |
| 2025-11-03 | 5.36 | 5.36 | -0.01 | -0.19% | 5.34 | 5.47 | 132016 | 7100.63 | 0.91% |
| 2025-10-31 | 5.34 | 5.37 | 0.03 | 0.56% | 5.33 | 5.41 | 101317 | 5445.18 | 0.70% |
| 2025-10-30 | 5.44 | 5.34 | -0.07 | -1.29% | 5.33 | 5.50 | 108421 | 5835.08 | 0.75% |
| 2025-10-29 | 5.50 | 5.41 | -0.16 | -2.87% | 5.35 | 5.52 | 171372 | 9272.46 | 1.19% |
| 2025-10-28 | 5.45 | 5.57 | 0.10 | 1.83% | 5.45 | 5.82 | 245846 | 13837.99 | 1.70% |
| 2025-10-27 | 5.48 | 5.47 | 0.01 | 0.18% | 5.38 | 5.53 | 153087 | 8342.85 | 1.06% |
| 2025-10-24 | 5.60 | 5.46 | -0.18 | -3.19% | 5.44 | 5.71 | 243011 | 13464.04 | 1.68% |
| 2025-10-23 | 5.35 | 5.64 | 0.29 | 5.42% | 5.35 | 5.74 | 361579 | 20191.96 | 2.50% |
| 2025-10-22 | 5.26 | 5.35 | 0.07 | 1.33% | 5.25 | 5.39 | 139130 | 7425.00 | 0.96% |
| 2025-10-21 | 5.18 | 5.28 | 0.10 | 1.93% | 5.16 | 5.29 | 112227 | 5890.74 | 0.78% |
| 2025-10-20 | 5.18 | 5.18 | -0.04 | -0.77% | 5.14 | 5.28 | 129579 | 6714.14 | 0.90% |
| 2025-10-17 | 5.24 | 5.22 | -0.02 | -0.38% | 5.20 | 5.31 | 128602 | 6758.82 | 0.89% |
| 2025-10-16 | 5.35 | 5.24 | -0.10 | -1.87% | 5.22 | 5.35 | 151629 | 7991.04 | 1.05% |
| 2025-10-15 | 5.33 | 5.34 | 0.01 | 0.19% | 5.28 | 5.38 | 156940 | 8350.42 | 1.09% |
| 2025-10-14 | 5.29 | 5.33 | 0.05 | 0.95% | 5.22 | 5.41 | 241232 | 12841.83 | 1.67% |
| 2025-10-13 | 5.00 | 5.28 | 0.12 | 2.33% | 4.97 | 5.31 | 286351 | 14898.21 | 1.98% |
| 2025-10-10 | 4.93 | 5.16 | 0.21 | 4.24% | 4.92 | 5.21 | 255922 | 13088.48 | 1.77% |
| 2025-10-09 | 4.96 | 4.95 | -0.01 | -0.20% | 4.88 | 4.98 | 108160 | 5330.37 | 0.75% |
| 2025-09-30 | 4.98 | 4.96 | -0.02 | -0.40% | 4.94 | 5.00 | 84183 | 4181.45 | 0.58% |
| 2025-09-29 | 4.92 | 4.98 | 0.07 | 1.43% | 4.83 | 4.98 | 97992 | 4820.10 | 0.68% |
| 2025-09-26 | 4.88 | 4.91 | 0.00 | 0.00% | 4.84 | 4.98 | 94117 | 4643.83 | 0.65% |
| 2025-09-25 | 4.94 | 4.91 | 0.00 | 0.00% | 4.86 | 4.95 | 98609 | 4831.55 | 0.68% |
| 2025-09-24 | 4.82 | 4.91 | 0.08 | 1.66% | 4.78 | 4.93 | 108219 | 5285.29 | 0.75% |
| 2025-09-23 | 4.89 | 4.83 | -0.07 | -1.43% | 4.69 | 4.90 | 149894 | 7167.17 | 1.04% |
| 2025-09-22 | 4.94 | 4.90 | -0.04 | -0.81% | 4.85 | 4.94 | 98658 | 4811.23 | 0.68% |
| 2025-09-19 | 4.97 | 4.94 | -0.03 | -0.60% | 4.88 | 5.02 | 136566 | 6729.08 | 0.95% |
| 2025-09-18 | 5.12 | 4.97 | -0.16 | -3.12% | 4.94 | 5.13 | 197882 | 9974.17 | 1.37% |
| 2025-09-17 | 5.10 | 5.13 | 0.03 | 0.59% | 5.04 | 5.14 | 151187 | 7717.13 | 1.05% |
| 2025-09-16 | 5.14 | 5.10 | -0.04 | -0.78% | 5.08 | 5.17 | 155095 | 7917.81 | 1.07% |
| 2025-09-15 | 5.25 | 5.14 | -0.10 | -1.91% | 5.06 | 5.25 | 206292 | 10571.66 | 1.43% |
| 2025-09-12 | 5.17 | 5.24 | 0.05 | 0.96% | 5.16 | 5.27 | 207047 | 10795.97 | 1.43% |
| 2025-09-11 | 5.16 | 5.19 | 0.00 | 0.00% | 5.10 | 5.21 | 190304 | 9805.63 | 1.32% |
| 2025-09-10 | 5.15 | 5.19 | 0.00 | 0.00% | 5.14 | 5.23 | 197586 | 10246.95 | 1.37% |
| 2025-09-09 | 5.20 | 5.19 | -0.04 | -0.76% | 5.14 | 5.29 | 278765 | 14510.61 | 1.93% |
| 2025-09-08 | 5.25 | 5.23 | -0.10 | -1.88% | 5.16 | 5.30 | 400946 | 20916.32 | 2.77% |
| 2025-09-05 | 5.13 | 5.33 | 0.20 | 3.90% | 5.02 | 5.36 | 384718 | 19770.11 | 2.66% |
| 2025-09-04 | 4.98 | 5.13 | 0.10 | 1.99% | 4.98 | 5.19 | 488724 | 24958.59 | 3.38% |
| 2025-09-03 | 5.25 | 5.03 | -0.25 | -4.73% | 5.00 | 5.28 | 692481 | 35175.78 | 4.79% |
| 2025-09-02 | 4.81 | 5.28 | 0.48 | 10.00% | 4.80 | 5.28 | 564338 | 29636.73 | 3.91% |
| 2025-09-01 | 4.75 | 4.80 | 0.07 | 1.48% | 4.72 | 4.83 | 126756 | 6066.67 | 0.88% |
| 2025-08-29 | 4.81 | 4.73 | -0.05 | -1.05% | 4.70 | 4.81 | 95283 | 4518.54 | 0.66% |
| 2025-08-28 | 4.73 | 4.78 | 0.04 | 0.84% | 4.65 | 4.81 | 131753 | 6241.60 | 0.91% |
| 2025-08-27 | 4.85 | 4.74 | -0.11 | -2.27% | 4.74 | 4.88 | 137087 | 6621.71 | 0.95% |
| 2025-08-26 | 4.82 | 4.85 | 0.02 | 0.41% | 4.77 | 4.87 | 102229 | 4939.24 | 0.71% |
| 2025-08-25 | 4.82 | 4.83 | 0.03 | 0.63% | 4.78 | 4.84 | 124404 | 5994.33 | 0.86% |
| 2025-08-22 | 4.80 | 4.80 | 0.00 | 0.00% | 4.74 | 4.82 | 93088 | 4453.01 | 0.64% |
| 2025-08-21 | 4.78 | 4.80 | 0.02 | 0.42% | 4.76 | 4.82 | 90845 | 4359.01 | 0.63% |
| 2025-08-20 | 4.72 | 4.78 | 0.06 | 1.27% | 4.68 | 4.78 | 83320 | 3947.30 | 0.58% |
| 2025-08-19 | 4.69 | 4.72 | 0.04 | 0.85% | 4.67 | 4.72 | 74939 | 3525.25 | 0.52% |
| 2025-08-18 | 4.67 | 4.68 | 0.02 | 0.43% | 4.64 | 4.71 | 113560 | 5314.49 | 0.79% |
| 2025-08-15 | 4.65 | 4.66 | 0.01 | 0.22% | 4.64 | 4.69 | 96165 | 4484.60 | 0.67% |
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。
