| 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 | 6.73 | 6.72 | 0.04 | 0.60% | 6.61 | 6.78 | 127964 | 8550.93 | 0.89% |
| 2026-02-02 | 6.95 | 6.68 | -0.26 | -3.75% | 6.66 | 7.05 | 193882 | 13224.99 | 1.34% |
| 2026-01-30 | 6.79 | 6.94 | 0.10 | 1.46% | 6.75 | 6.98 | 154968 | 10647.34 | 1.07% |
| 2026-01-29 | 6.77 | 6.84 | 0.02 | 0.29% | 6.72 | 7.00 | 185135 | 12708.19 | 1.28% |
| 2026-01-28 | 6.70 | 6.82 | 0.11 | 1.64% | 6.67 | 6.93 | 197218 | 13463.06 | 1.36% |
| 2026-01-27 | 6.67 | 6.71 | 0.04 | 0.60% | 6.50 | 6.94 | 154345 | 10388.01 | 1.07% |
| 2026-01-26 | 6.79 | 6.67 | -0.10 | -1.48% | 6.59 | 6.79 | 142973 | 9548.18 | 0.99% |
| 2026-01-23 | 6.80 | 6.77 | -0.06 | -0.88% | 6.61 | 6.98 | 244870 | 16553.93 | 1.69% |
| 2026-01-22 | 6.74 | 6.83 | 0.10 | 1.49% | 6.69 | 7.10 | 270243 | 18640.24 | 1.87% |
| 2026-01-21 | 6.64 | 6.73 | -0.02 | -0.30% | 6.57 | 7.03 | 324068 | 22122.94 | 2.24% |
| 2026-01-20 | 6.42 | 6.75 | 0.36 | 5.63% | 6.32 | 6.85 | 359928 | 23707.04 | 2.49% |
| 2026-01-19 | 6.29 | 6.39 | 0.10 | 1.59% | 6.23 | 6.52 | 230989 | 14729.16 | 1.60% |
| 2026-01-16 | 6.24 | 6.29 | 0.08 | 1.29% | 6.09 | 6.42 | 305078 | 19053.89 | 2.11% |
| 2026-01-15 | 6.68 | 6.21 | -0.41 | -6.19% | 6.15 | 6.68 | 467718 | 29289.59 | 3.24% |
| 2026-01-14 | 6.02 | 6.62 | 0.60 | 9.97% | 5.97 | 6.62 | 227812 | 14726.68 | 1.58% |
| 2026-01-13 | 6.06 | 6.02 | -0.04 | -0.66% | 5.95 | 6.22 | 181936 | 11049.31 | 1.26% |
| 2026-01-12 | 6.03 | 6.06 | 0.02 | 0.33% | 5.81 | 6.07 | 219073 | 13004.13 | 1.52% |
| 2026-01-09 | 5.84 | 6.04 | 0.17 | 2.90% | 5.80 | 6.15 | 237166 | 14294.54 | 1.64% |
| 2026-01-08 | 5.63 | 5.87 | 0.23 | 4.08% | 5.58 | 5.90 | 166011 | 9535.52 | 1.15% |
| 2026-01-07 | 5.61 | 5.64 | 0.03 | 0.53% | 5.56 | 5.65 | 97689 | 5480.77 | 0.68% |
| 2026-01-06 | 5.62 | 5.61 | -0.01 | -0.18% | 5.58 | 5.67 | 106959 | 6011.17 | 0.74% |
| 2026-01-05 | 5.75 | 5.62 | -0.14 | -2.43% | 5.60 | 5.79 | 117228 | 6628.38 | 0.81% |
| 2025-12-31 | 5.71 | 5.76 | 0.08 | 1.41% | 5.66 | 5.79 | 105649 | 6057.40 | 0.73% |
| 2025-12-30 | 5.67 | 5.68 | 0.01 | 0.18% | 5.66 | 5.77 | 105854 | 6047.07 | 0.73% |
| 2025-12-29 | 5.76 | 5.67 | -0.07 | -1.22% | 5.65 | 5.77 | 97456 | 5550.51 | 0.67% |
| 2025-12-26 | 5.73 | 5.74 | -0.04 | -0.69% | 5.68 | 5.81 | 120057 | 6894.66 | 0.83% |
| 2025-12-25 | 5.68 | 5.78 | 0.09 | 1.58% | 5.63 | 5.80 | 108606 | 6248.12 | 0.75% |
| 2025-12-24 | 5.65 | 5.69 | 0.03 | 0.53% | 5.58 | 5.74 | 105094 | 5946.68 | 0.73% |
| 2025-12-23 | 5.76 | 5.66 | -0.09 | -1.57% | 5.64 | 5.79 | 151253 | 8601.66 | 1.05% |
| 2025-12-22 | 5.47 | 5.75 | 0.28 | 5.12% | 5.44 | 5.85 | 347226 | 19845.92 | 2.40% |
| 2025-12-19 | 5.37 | 5.47 | 0.10 | 1.86% | 5.35 | 5.51 | 112927 | 6162.31 | 0.78% |
| 2025-12-18 | 5.33 | 5.37 | -0.01 | -0.19% | 5.31 | 5.46 | 89213 | 4809.22 | 0.62% |
| 2025-12-17 | 5.27 | 5.38 | 0.11 | 2.09% | 5.27 | 5.52 | 172621 | 9330.06 | 1.19% |
| 2025-12-16 | 5.26 | 5.27 | 0.01 | 0.19% | 5.19 | 5.31 | 87642 | 4604.24 | 0.61% |
| 2025-12-15 | 5.19 | 5.26 | 0.04 | 0.77% | 5.16 | 5.27 | 101892 | 5338.58 | 0.71% |
| 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% |
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。
