| 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 | 18.31 | 17.89 | -0.60 | -3.24% | 17.52 | 18.43 | 156485 | 27946.08 | 11.70% |
| 2026-02-02 | 17.98 | 18.49 | 0.65 | 3.64% | 17.98 | 19.30 | 169034 | 31517.58 | 12.64% |
| 2026-01-30 | 16.61 | 17.84 | 0.90 | 5.31% | 16.42 | 18.50 | 141313 | 25111.99 | 10.57% |
| 2026-01-29 | 16.76 | 16.94 | 0.19 | 1.13% | 16.07 | 17.66 | 137770 | 23483.97 | 10.30% |
| 2026-01-28 | 17.13 | 16.75 | 0.32 | 1.95% | 16.55 | 17.16 | 141297 | 23769.36 | 10.56% |
| 2026-01-27 | 16.53 | 16.43 | -0.12 | -0.73% | 15.90 | 16.53 | 41006 | 6665.85 | 3.07% |
| 2026-01-26 | 16.60 | 16.55 | 0.13 | 0.79% | 16.33 | 16.85 | 48157 | 7979.79 | 3.60% |
| 2026-01-23 | 16.48 | 16.42 | -0.03 | -0.18% | 16.27 | 16.79 | 43964 | 7219.41 | 3.29% |
| 2026-01-22 | 16.12 | 16.45 | 0.42 | 2.62% | 16.02 | 16.57 | 56148 | 9161.19 | 4.20% |
| 2026-01-21 | 16.46 | 16.03 | -0.17 | -1.05% | 15.68 | 16.46 | 53580 | 8561.45 | 4.01% |
| 2026-01-20 | 16.20 | 16.20 | -0.18 | -1.10% | 15.90 | 16.32 | 51847 | 8342.68 | 3.88% |
| 2026-01-19 | 15.94 | 16.38 | 0.38 | 2.38% | 15.62 | 16.45 | 67228 | 10870.06 | 5.03% |
| 2026-01-16 | 15.60 | 16.00 | 0.48 | 3.09% | 15.50 | 16.36 | 101486 | 16224.85 | 7.59% |
| 2026-01-15 | 15.19 | 15.52 | 0.29 | 1.90% | 15.01 | 15.53 | 39554 | 6070.64 | 2.96% |
| 2026-01-14 | 14.95 | 15.23 | 0.34 | 2.28% | 14.94 | 15.49 | 58692 | 8942.67 | 4.39% |
| 2026-01-13 | 15.10 | 14.89 | -0.21 | -1.39% | 14.79 | 15.11 | 40460 | 6060.14 | 3.03% |
| 2026-01-12 | 14.68 | 15.10 | 0.60 | 4.14% | 14.59 | 15.24 | 71073 | 10637.52 | 5.31% |
| 2026-01-09 | 14.67 | 14.50 | -0.17 | -1.16% | 14.38 | 14.80 | 49661 | 7207.57 | 3.71% |
| 2026-01-08 | 14.23 | 14.67 | 0.41 | 2.88% | 14.06 | 14.72 | 47942 | 6908.40 | 3.58% |
| 2026-01-07 | 14.34 | 14.26 | -0.07 | -0.49% | 14.13 | 14.45 | 40391 | 5758.64 | 3.02% |
| 2026-01-06 | 14.28 | 14.33 | 0.16 | 1.13% | 14.20 | 14.86 | 45962 | 6633.58 | 3.44% |
| 2026-01-05 | 14.00 | 14.17 | 0.17 | 1.21% | 13.99 | 14.54 | 50229 | 7148.20 | 3.76% |
| 2025-12-31 | 13.99 | 14.00 | 0.11 | 0.79% | 13.64 | 14.04 | 34555 | 4788.97 | 2.58% |
| 2025-12-30 | 13.47 | 13.89 | 0.25 | 1.83% | 13.42 | 14.26 | 53558 | 7463.02 | 4.00% |
| 2025-12-29 | 13.49 | 13.64 | 0.20 | 1.49% | 13.29 | 13.64 | 29071 | 3932.27 | 2.17% |
| 2025-12-26 | 13.48 | 13.44 | -0.04 | -0.30% | 13.34 | 13.58 | 19429 | 2614.67 | 1.45% |
| 2025-12-25 | 13.35 | 13.48 | 0.18 | 1.35% | 13.22 | 13.56 | 27960 | 3747.08 | 2.09% |
| 2025-12-24 | 13.29 | 13.30 | 0.07 | 0.53% | 13.19 | 13.44 | 33915 | 4517.33 | 2.54% |
| 2025-12-23 | 13.33 | 13.23 | -0.11 | -0.82% | 13.12 | 13.34 | 22976 | 3041.55 | 1.72% |
| 2025-12-22 | 13.32 | 13.34 | 0.12 | 0.91% | 13.28 | 13.49 | 36188 | 4842.26 | 2.71% |
| 2025-12-19 | 12.83 | 13.22 | 0.39 | 3.04% | 12.79 | 13.24 | 29600 | 3863.13 | 2.21% |
| 2025-12-18 | 12.64 | 12.83 | 0.17 | 1.34% | 12.46 | 12.95 | 37681 | 4829.79 | 2.82% |
| 2025-12-17 | 12.63 | 12.66 | 0.03 | 0.24% | 12.30 | 12.80 | 27435 | 3439.27 | 2.05% |
| 2025-12-16 | 12.80 | 12.63 | -0.27 | -2.09% | 12.57 | 12.89 | 28392 | 3603.93 | 2.12% |
| 2025-12-15 | 12.66 | 12.90 | 0.13 | 1.02% | 12.56 | 13.18 | 37576 | 4842.72 | 2.81% |
| 2025-12-12 | 13.05 | 12.77 | -0.21 | -1.62% | 12.71 | 13.44 | 33759 | 4381.96 | 2.52% |
| 2025-12-11 | 13.21 | 12.98 | -0.21 | -1.59% | 12.96 | 13.39 | 41231 | 5402.36 | 3.08% |
| 2025-12-10 | 13.51 | 13.19 | -0.27 | -2.01% | 13.12 | 13.51 | 29272 | 3902.83 | 2.19% |
| 2025-12-09 | 13.72 | 13.46 | -0.26 | -1.90% | 13.40 | 13.77 | 30546 | 4132.23 | 2.28% |
| 2025-12-08 | 13.68 | 13.72 | 0.09 | 0.66% | 13.56 | 13.93 | 36755 | 5034.63 | 2.75% |
| 2025-12-05 | 13.39 | 13.63 | 0.28 | 2.10% | 13.25 | 13.79 | 35741 | 4834.35 | 2.67% |
| 2025-12-04 | 13.80 | 13.35 | -0.33 | -2.41% | 13.32 | 13.99 | 41356 | 5610.71 | 3.09% |
| 2025-12-03 | 13.78 | 13.68 | -0.10 | -0.73% | 13.54 | 13.95 | 46513 | 6376.62 | 3.48% |
| 2025-12-02 | 13.90 | 13.78 | 0.13 | 0.95% | 13.45 | 14.08 | 45668 | 6262.54 | 3.41% |
| 2025-12-01 | 13.33 | 13.65 | 0.35 | 2.63% | 13.28 | 13.82 | 57698 | 7866.45 | 4.31% |
| 2025-11-28 | 13.01 | 13.30 | 0.39 | 3.02% | 12.87 | 13.30 | 37716 | 4937.78 | 2.82% |
| 2025-11-27 | 12.94 | 12.91 | 0.03 | 0.23% | 12.79 | 13.24 | 42019 | 5461.06 | 3.14% |
| 2025-11-26 | 13.13 | 12.88 | 0.04 | 0.31% | 12.83 | 13.69 | 54433 | 7142.00 | 4.07% |
| 2025-11-25 | 12.75 | 12.84 | 0.26 | 2.07% | 12.63 | 13.14 | 36772 | 4747.39 | 2.75% |
| 2025-11-24 | 12.35 | 12.58 | 0.32 | 2.61% | 12.35 | 12.81 | 48007 | 6004.20 | 3.59% |
| 2025-11-21 | 12.82 | 12.26 | -0.69 | -5.33% | 12.12 | 13.07 | 46835 | 5868.41 | 3.50% |
| 2025-11-20 | 13.17 | 12.95 | -0.15 | -1.15% | 12.89 | 13.54 | 43910 | 5756.04 | 3.28% |
| 2025-11-19 | 13.62 | 13.10 | -0.52 | -3.82% | 12.91 | 13.65 | 46923 | 6179.34 | 3.51% |
| 2025-11-18 | 13.88 | 13.62 | -0.14 | -1.02% | 13.48 | 13.88 | 32702 | 4442.72 | 2.45% |
| 2025-11-17 | 14.00 | 13.76 | -0.08 | -0.58% | 13.69 | 14.10 | 29158 | 4033.13 | 2.18% |
| 2025-11-14 | 13.79 | 13.84 | 0.11 | 0.80% | 13.67 | 13.94 | 29024 | 4023.43 | 2.17% |
| 2025-11-13 | 13.67 | 13.73 | 0.06 | 0.44% | 13.60 | 13.85 | 21607 | 2965.84 | 1.62% |
| 2025-11-12 | 13.62 | 13.67 | 0.05 | 0.37% | 13.57 | 13.77 | 25889 | 3536.75 | 1.94% |
| 2025-11-11 | 13.66 | 13.62 | 0.03 | 0.22% | 13.53 | 13.80 | 27958 | 3815.20 | 2.09% |
| 2025-11-10 | 13.79 | 13.59 | -0.11 | -0.80% | 13.56 | 13.81 | 26645 | 3638.21 | 1.99% |
| 2025-11-07 | 13.75 | 13.70 | -0.09 | -0.65% | 13.54 | 13.77 | 28038 | 3833.11 | 2.10% |
| 2025-11-06 | 13.51 | 13.79 | 0.29 | 2.15% | 13.35 | 13.80 | 32912 | 4486.76 | 2.46% |
| 2025-11-05 | 13.45 | 13.50 | 0.06 | 0.45% | 13.16 | 13.57 | 34709 | 4670.08 | 2.60% |
| 2025-11-04 | 13.52 | 13.44 | -0.07 | -0.52% | 13.35 | 13.52 | 26494 | 3559.09 | 1.98% |
| 2025-11-03 | 13.38 | 13.51 | 0.14 | 1.05% | 13.30 | 13.53 | 37890 | 5088.76 | 2.83% |
| 2025-10-31 | 13.24 | 13.37 | 0.13 | 0.98% | 13.20 | 13.50 | 28868 | 3854.38 | 2.16% |
| 2025-10-30 | 13.21 | 13.24 | 0.03 | 0.23% | 13.07 | 13.40 | 33937 | 4510.87 | 2.54% |
| 2025-10-29 | 13.29 | 13.21 | -0.06 | -0.45% | 12.96 | 13.44 | 34119 | 4503.21 | 2.55% |
| 2025-10-28 | 13.35 | 13.27 | 0.14 | 1.07% | 13.23 | 13.50 | 40972 | 5472.68 | 3.06% |
| 2025-10-27 | 13.32 | 13.13 | -0.15 | -1.13% | 12.88 | 13.37 | 37616 | 4929.07 | 2.81% |
| 2025-10-24 | 13.09 | 13.28 | 0.21 | 1.61% | 12.97 | 13.36 | 33883 | 4482.82 | 2.53% |
| 2025-10-23 | 12.95 | 13.07 | 0.15 | 1.16% | 12.78 | 13.09 | 25137 | 3250.31 | 1.88% |
| 2025-10-22 | 12.86 | 12.92 | 0.14 | 1.10% | 12.67 | 12.95 | 31656 | 4063.71 | 2.37% |
| 2025-10-21 | 12.46 | 12.78 | 0.32 | 2.57% | 12.44 | 12.85 | 29786 | 3769.54 | 2.23% |
| 2025-10-20 | 12.45 | 12.46 | 0.13 | 1.05% | 12.29 | 12.54 | 25031 | 3111.11 | 1.87% |
| 2025-10-17 | 12.39 | 12.33 | -0.06 | -0.48% | 12.21 | 12.48 | 25977 | 3207.16 | 1.94% |
| 2025-10-16 | 12.56 | 12.39 | -0.17 | -1.35% | 12.34 | 12.60 | 25091 | 3127.59 | 1.88% |
| 2025-10-15 | 12.47 | 12.56 | 0.13 | 1.05% | 12.39 | 12.69 | 28049 | 3523.52 | 2.10% |
| 2025-10-14 | 12.76 | 12.43 | -0.06 | -0.48% | 12.35 | 12.78 | 33496 | 4198.16 | 2.50% |
| 2025-10-13 | 12.10 | 12.49 | 0.01 | 0.08% | 11.60 | 12.64 | 42693 | 5242.06 | 3.19% |
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。
