| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 12.24 | 12.43 | 0.27 | 2.22% | 12.22 | 12.46 | 32354 | 3995.57 | 2.42% |
| 2025-07-31 | 12.47 | 12.16 | -0.27 | -2.17% | 12.09 | 12.49 | 36399 | 4457.90 | 2.72% |
| 2025-07-30 | 12.56 | 12.43 | -0.04 | -0.32% | 12.31 | 12.61 | 31670 | 3934.32 | 2.37% |
| 2025-07-29 | 12.75 | 12.47 | -0.24 | -1.89% | 12.27 | 12.77 | 60517 | 7563.97 | 4.52% |
| 2025-07-28 | 12.91 | 12.71 | -0.20 | -1.55% | 12.71 | 12.94 | 48847 | 6256.94 | 3.65% |
| 2025-07-25 | 12.64 | 12.91 | 0.33 | 2.62% | 12.41 | 12.98 | 52423 | 6679.79 | 3.92% |
| 2025-07-24 | 12.49 | 12.58 | 0.13 | 1.04% | 12.49 | 12.95 | 47332 | 6016.14 | 3.54% |
| 2025-07-23 | 12.50 | 12.45 | -0.03 | -0.24% | 12.29 | 12.58 | 37225 | 4625.75 | 2.78% |
| 2025-07-22 | 12.40 | 12.48 | 0.04 | 0.32% | 12.30 | 12.77 | 60539 | 7568.66 | 4.53% |
| 2025-07-21 | 11.97 | 12.44 | 0.47 | 3.93% | 11.86 | 12.44 | 49353 | 6044.41 | 3.69% |
| 2025-07-18 | 11.96 | 11.97 | 0.07 | 0.59% | 11.84 | 11.99 | 25008 | 2978.29 | 1.87% |
| 2025-07-17 | 11.92 | 11.90 | 0.02 | 0.17% | 11.81 | 12.10 | 35683 | 4257.10 | 2.67% |
| 2025-07-16 | 11.79 | 11.88 | 0.15 | 1.28% | 11.71 | 12.05 | 45881 | 5450.81 | 3.43% |
| 2025-07-15 | 11.99 | 11.73 | -0.25 | -2.09% | 11.60 | 12.04 | 44795 | 5285.38 | 3.35% |
| 2025-07-14 | 11.99 | 11.98 | 0.22 | 1.87% | 11.76 | 12.08 | 54547 | 6501.86 | 4.08% |
| 2025-07-11 | 11.80 | 11.76 | -0.04 | -0.34% | 11.55 | 11.86 | 32759 | 3832.63 | 2.45% |
| 2025-07-10 | 11.80 | 11.80 | 0.03 | 0.25% | 11.63 | 11.89 | 45522 | 5341.85 | 3.40% |
| 2025-07-09 | 11.77 | 11.77 | 0.04 | 0.34% | 11.62 | 11.93 | 56409 | 6639.86 | 4.22% |
| 2025-07-08 | 11.60 | 11.73 | 0.18 | 1.56% | 11.50 | 11.79 | 44230 | 5143.18 | 3.31% |
| 2025-07-07 | 11.34 | 11.55 | 0.17 | 1.49% | 11.28 | 11.55 | 34824 | 3991.84 | 2.60% |
| 2025-07-04 | 11.53 | 11.38 | -0.14 | -1.22% | 11.31 | 11.60 | 36297 | 4142.38 | 2.71% |
| 2025-07-03 | 11.57 | 11.52 | -0.05 | -0.43% | 11.47 | 11.65 | 31026 | 3581.14 | 2.32% |
| 2025-07-02 | 11.45 | 11.57 | 0.15 | 1.31% | 11.32 | 11.57 | 52439 | 6023.48 | 3.92% |
| 2025-07-01 | 11.48 | 11.42 | -0.01 | -0.09% | 11.20 | 11.53 | 47607 | 5416.45 | 3.56% |
| 2025-06-30 | 11.40 | 11.43 | 0.13 | 1.15% | 11.20 | 11.50 | 62859 | 7154.00 | 4.70% |
| 2025-06-27 | 11.13 | 11.30 | 0.13 | 1.16% | 11.13 | 11.47 | 46655 | 5259.18 | 3.49% |
| 2025-06-26 | 11.10 | 11.17 | 0.17 | 1.55% | 10.91 | 11.25 | 39096 | 4333.05 | 2.92% |
| 2025-06-25 | 11.14 | 11.00 | -0.05 | -0.45% | 10.93 | 11.16 | 24382 | 2689.50 | 1.82% |
| 2025-06-24 | 10.76 | 11.05 | 0.35 | 3.27% | 10.76 | 11.12 | 47929 | 5250.79 | 3.58% |
| 2025-06-23 | 10.47 | 10.70 | 0.23 | 2.20% | 10.38 | 10.75 | 45693 | 4863.71 | 3.42% |
| 2025-06-20 | 10.50 | 10.47 | -0.06 | -0.57% | 10.40 | 10.68 | 19846 | 2083.84 | 1.48% |
| 2025-06-19 | 10.70 | 10.53 | -0.18 | -1.68% | 10.46 | 10.80 | 36485 | 3869.40 | 2.73% |
| 2025-06-18 | 10.80 | 10.71 | -0.16 | -1.47% | 10.55 | 10.88 | 29733 | 3173.52 | 2.22% |
| 2025-06-17 | 11.03 | 10.87 | -0.04 | -0.37% | 10.79 | 11.03 | 22136 | 2409.80 | 1.66% |
| 2025-06-16 | 10.87 | 10.91 | 0.05 | 0.46% | 10.77 | 11.13 | 30675 | 3364.83 | 2.29% |
| 2025-06-13 | 11.02 | 10.86 | -0.12 | -1.09% | 10.70 | 11.03 | 34278 | 3711.49 | 2.56% |
| 2025-06-12 | 10.98 | 10.98 | 0.00 | 0.00% | 10.86 | 11.08 | 21579 | 2367.07 | 1.61% |
| 2025-06-11 | 10.90 | 10.98 | 0.08 | 0.73% | 10.90 | 11.04 | 24151 | 2652.42 | 1.81% |
| 2025-06-10 | 11.08 | 10.90 | -0.19 | -1.71% | 10.76 | 11.14 | 30807 | 3369.94 | 2.30% |
| 2025-06-09 | 11.16 | 11.09 | 0.05 | 0.45% | 10.93 | 11.16 | 36958 | 4082.69 | 2.76% |
| 2025-06-06 | 10.73 | 11.04 | 0.32 | 2.99% | 10.73 | 11.07 | 40040 | 4381.80 | 2.99% |
| 2025-06-05 | 10.79 | 10.72 | -0.06 | -0.56% | 10.70 | 11.08 | 28824 | 3119.88 | 2.16% |
| 2025-06-04 | 10.66 | 10.78 | 0.12 | 1.13% | 10.65 | 10.82 | 24042 | 2583.45 | 1.80% |
| 2025-06-03 | 10.33 | 10.66 | 0.15 | 1.43% | 10.33 | 10.89 | 39260 | 4190.58 | 2.94% |
| 2025-05-30 | 10.69 | 10.51 | -0.12 | -1.13% | 10.40 | 10.70 | 25319 | 2659.13 | 1.89% |
| 2025-05-29 | 10.53 | 10.63 | 0.15 | 1.43% | 10.46 | 10.66 | 27069 | 2868.49 | 2.02% |
| 2025-05-28 | 10.49 | 10.48 | -0.07 | -0.66% | 10.42 | 10.71 | 19849 | 2083.64 | 1.48% |
| 2025-05-27 | 10.53 | 10.55 | 0.07 | 0.67% | 10.36 | 10.57 | 28466 | 2983.17 | 2.13% |
| 2025-05-26 | 10.59 | 10.48 | -0.01 | -0.10% | 10.35 | 10.65 | 23383 | 2457.30 | 1.75% |
| 2025-05-23 | 10.59 | 10.49 | -0.07 | -0.66% | 10.42 | 10.73 | 38438 | 4067.96 | 2.87% |
| 2025-05-22 | 10.64 | 10.56 | -0.19 | -1.77% | 10.50 | 10.88 | 35484 | 3774.66 | 2.65% |
| 2025-05-21 | 10.90 | 10.75 | -0.10 | -0.92% | 10.62 | 10.97 | 35566 | 3816.96 | 2.66% |
| 2025-05-20 | 10.90 | 10.85 | 0.18 | 1.69% | 10.50 | 10.90 | 47280 | 5087.57 | 3.54% |
| 2025-05-19 | 10.75 | 10.67 | 0.20 | 1.91% | 10.56 | 11.41 | 55790 | 5986.73 | 4.17% |
| 2025-05-16 | 10.38 | 10.47 | 0.10 | 0.96% | 10.35 | 10.55 | 25802 | 2699.26 | 1.93% |
| 2025-05-15 | 10.31 | 10.37 | 0.02 | 0.19% | 10.20 | 10.48 | 31143 | 3220.66 | 2.33% |
| 2025-05-14 | 10.57 | 10.35 | -0.23 | -2.17% | 10.27 | 10.58 | 35567 | 3680.46 | 2.66% |
| 2025-05-13 | 10.70 | 10.58 | -0.09 | -0.84% | 10.49 | 10.73 | 33136 | 3506.11 | 2.48% |
| 2025-05-12 | 10.69 | 10.67 | 0.05 | 0.47% | 10.56 | 10.86 | 32277 | 3440.24 | 2.41% |
| 2025-05-09 | 10.67 | 10.62 | -0.03 | -0.28% | 10.55 | 10.75 | 29440 | 3130.56 | 2.20% |
| 2025-05-08 | 10.46 | 10.65 | 0.11 | 1.04% | 10.44 | 10.69 | 46290 | 4901.93 | 3.46% |
| 2025-05-07 | 10.60 | 10.54 | 0.04 | 0.38% | 10.47 | 10.83 | 52623 | 5585.27 | 3.93% |
| 2025-05-06 | 10.24 | 10.50 | 0.45 | 4.48% | 10.13 | 10.65 | 72875 | 7626.36 | 5.45% |
| 2025-04-30 | 9.85 | 10.05 | 0.23 | 2.34% | 9.76 | 10.22 | 77617 | 7802.82 | 5.80% |
| 2025-04-29 | 9.50 | 9.82 | 0.40 | 4.25% | 9.50 | 9.94 | 72081 | 7022.73 | 5.39% |
| 2025-04-28 | 9.41 | 9.42 | 0.07 | 0.75% | 9.06 | 9.49 | 37543 | 3488.73 | 2.81% |
| 2025-04-25 | 9.09 | 9.35 | 0.26 | 2.86% | 9.03 | 9.37 | 24915 | 2308.33 | 1.86% |
| 2025-04-24 | 9.17 | 9.09 | -0.06 | -0.66% | 9.00 | 9.21 | 22155 | 2018.60 | 1.66% |
| 2025-04-23 | 9.05 | 9.15 | 0.15 | 1.67% | 9.00 | 9.18 | 15747 | 1435.91 | 1.18% |
| 2025-04-22 | 9.00 | 9.00 | 0.00 | 0.00% | 8.92 | 9.06 | 12998 | 1168.27 | 0.97% |
| 2025-04-21 | 8.91 | 9.00 | 0.08 | 0.90% | 8.79 | 9.09 | 16524 | 1480.61 | 1.24% |
| 2025-04-18 | 8.89 | 8.92 | 0.05 | 0.56% | 8.77 | 9.01 | 15886 | 1411.38 | 1.19% |
| 2025-04-17 | 8.76 | 8.87 | 0.10 | 1.14% | 8.74 | 9.00 | 22978 | 2045.80 | 1.72% |
| 2025-04-16 | 9.01 | 8.77 | -0.28 | -3.09% | 8.66 | 9.01 | 24777 | 2180.08 | 1.85% |
| 2025-04-15 | 9.00 | 9.05 | 0.01 | 0.11% | 8.90 | 9.06 | 19510 | 1752.38 | 1.46% |
| 2025-04-14 | 8.87 | 9.04 | 0.18 | 2.03% | 8.82 | 9.04 | 29496 | 2640.56 | 2.21% |
| 2025-04-11 | 8.78 | 8.86 | 0.21 | 2.43% | 8.65 | 8.93 | 35361 | 3109.54 | 2.64% |
| 2025-04-10 | 8.38 | 8.65 | 0.34 | 4.09% | 8.37 | 8.85 | 39189 | 3385.01 | 2.93% |
| 2025-04-09 | 8.21 | 8.31 | 0.12 | 1.47% | 7.58 | 8.44 | 34346 | 2755.33 | 2.57% |
| 2025-04-08 | 8.36 | 8.19 | -0.24 | -2.85% | 7.91 | 8.60 | 44931 | 3685.79 | 3.36% |
宁波富邦(600768)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。
