| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 8.87 | 8.43 | -0.94 | -10.03% | 8.43 | 8.97 | 24550 | 2096.28 | 1.84% |
| 2025-04-03 | 9.25 | 9.37 | 0.05 | 0.54% | 9.20 | 9.47 | 21505 | 2008.99 | 1.61% |
| 2025-04-02 | 9.37 | 9.32 | -0.02 | -0.21% | 9.30 | 9.50 | 13550 | 1271.27 | 1.01% |
| 2025-04-01 | 9.08 | 9.34 | 0.23 | 2.52% | 9.08 | 9.57 | 29133 | 2743.46 | 2.18% |
| 2025-03-31 | 9.13 | 9.11 | -0.14 | -1.51% | 8.95 | 9.19 | 25285 | 2289.69 | 1.89% |
| 2025-03-28 | 9.46 | 9.25 | -0.21 | -2.22% | 9.20 | 9.47 | 30761 | 2857.49 | 2.30% |
| 2025-03-27 | 9.49 | 9.46 | -0.14 | -1.46% | 9.31 | 9.63 | 27158 | 2567.82 | 2.03% |
| 2025-03-26 | 9.29 | 9.60 | 0.27 | 2.89% | 9.26 | 9.74 | 40386 | 3883.26 | 3.02% |
| 2025-03-25 | 9.41 | 9.33 | -0.01 | -0.11% | 9.12 | 9.43 | 32706 | 3031.77 | 2.45% |
| 2025-03-24 | 9.80 | 9.34 | -0.54 | -5.47% | 9.20 | 9.89 | 50536 | 4791.87 | 3.78% |
| 2025-03-21 | 9.90 | 9.88 | -0.12 | -1.20% | 9.73 | 10.13 | 44623 | 4411.63 | 3.34% |
| 2025-03-20 | 9.92 | 10.00 | 0.07 | 0.70% | 9.87 | 10.10 | 30650 | 3058.12 | 2.29% |
| 2025-03-19 | 9.95 | 9.93 | -0.05 | -0.50% | 9.86 | 10.06 | 26942 | 2679.09 | 2.01% |
| 2025-03-18 | 10.11 | 9.98 | 0.09 | 0.91% | 9.82 | 10.11 | 44342 | 4423.98 | 3.32% |
| 2025-03-17 | 9.88 | 9.89 | 0.07 | 0.71% | 9.78 | 9.95 | 33477 | 3305.70 | 2.50% |
| 2025-03-14 | 9.56 | 9.82 | 0.13 | 1.34% | 9.55 | 9.86 | 35384 | 3436.14 | 2.65% |
| 2025-03-13 | 9.93 | 9.69 | -0.11 | -1.12% | 9.50 | 9.93 | 43449 | 4200.19 | 3.25% |
| 2025-03-12 | 9.75 | 9.80 | 0.07 | 0.72% | 9.66 | 9.96 | 33733 | 3299.08 | 2.52% |
| 2025-03-11 | 9.66 | 9.73 | 0.04 | 0.41% | 9.52 | 9.76 | 23900 | 2309.77 | 1.79% |
| 2025-03-10 | 9.63 | 9.69 | 0.08 | 0.83% | 9.57 | 9.74 | 21525 | 2078.49 | 1.61% |
| 2025-03-07 | 9.77 | 9.61 | -0.12 | -1.23% | 9.56 | 9.85 | 27425 | 2666.21 | 2.05% |
| 2025-03-06 | 9.68 | 9.73 | 0.10 | 1.04% | 9.53 | 9.83 | 26946 | 2623.32 | 2.01% |
| 2025-03-05 | 9.61 | 9.63 | 0.00 | 0.00% | 9.46 | 9.73 | 26014 | 2492.05 | 1.95% |
| 2025-03-04 | 9.44 | 9.63 | 0.21 | 2.23% | 9.36 | 9.66 | 23964 | 2289.21 | 1.79% |
| 2025-03-03 | 9.38 | 9.42 | 0.10 | 1.07% | 9.32 | 9.58 | 22923 | 2171.66 | 1.71% |
| 2025-02-28 | 9.51 | 9.32 | -0.21 | -2.20% | 9.30 | 9.51 | 17179 | 1608.36 | 1.28% |
| 2025-02-27 | 9.54 | 9.53 | 0.02 | 0.21% | 9.30 | 9.55 | 22634 | 2136.39 | 1.69% |
| 2025-02-26 | 9.36 | 9.51 | 0.15 | 1.60% | 9.36 | 9.58 | 18636 | 1773.80 | 1.39% |
| 2025-02-25 | 9.37 | 9.36 | -0.18 | -1.89% | 9.33 | 9.55 | 19705 | 1860.75 | 1.47% |
| 2025-02-24 | 9.57 | 9.54 | 0.00 | 0.00% | 9.38 | 9.59 | 28484 | 2703.92 | 2.13% |
| 2025-02-21 | 9.66 | 9.54 | -0.03 | -0.31% | 9.35 | 9.66 | 28090 | 2661.73 | 2.10% |
| 2025-02-20 | 9.34 | 9.57 | 0.17 | 1.81% | 9.31 | 9.62 | 30908 | 2927.70 | 2.31% |
| 2025-02-19 | 9.19 | 9.40 | 0.21 | 2.29% | 9.19 | 9.43 | 24131 | 2258.36 | 1.80% |
| 2025-02-18 | 9.52 | 9.19 | -0.29 | -3.06% | 9.14 | 9.58 | 25179 | 2347.43 | 1.88% |
| 2025-02-17 | 9.24 | 9.48 | 0.24 | 2.60% | 9.24 | 9.57 | 28201 | 2664.83 | 2.11% |
| 2025-02-14 | 9.25 | 9.24 | -0.05 | -0.54% | 9.17 | 9.36 | 23059 | 2135.45 | 1.72% |
| 2025-02-13 | 9.58 | 9.29 | -0.26 | -2.72% | 9.27 | 9.58 | 16530 | 1547.64 | 1.24% |
| 2025-02-12 | 9.49 | 9.55 | 0.06 | 0.63% | 9.43 | 9.62 | 22747 | 2173.31 | 1.70% |
| 2025-02-11 | 9.48 | 9.49 | 0.01 | 0.11% | 9.40 | 9.52 | 18288 | 1732.32 | 1.37% |
| 2025-02-10 | 9.48 | 9.48 | 0.13 | 1.39% | 9.27 | 9.54 | 18389 | 1730.09 | 1.37% |
| 2025-02-07 | 9.32 | 9.35 | 0.07 | 0.75% | 9.25 | 9.45 | 21214 | 1986.67 | 1.59% |
| 2025-02-06 | 9.25 | 9.28 | 0.06 | 0.65% | 9.12 | 9.33 | 20603 | 1901.15 | 1.54% |
| 2025-02-05 | 9.20 | 9.22 | 0.18 | 1.99% | 9.05 | 9.28 | 23473 | 2160.05 | 1.76% |
| 2025-01-27 | 9.00 | 9.04 | 0.08 | 0.89% | 9.00 | 9.26 | 23272 | 2127.78 | 1.74% |
| 2025-01-24 | 8.78 | 8.96 | 0.16 | 1.82% | 8.70 | 9.04 | 26597 | 2354.15 | 1.99% |
| 2025-01-23 | 8.85 | 8.80 | 0.05 | 0.57% | 8.80 | 9.08 | 23128 | 2067.13 | 1.73% |
| 2025-01-22 | 8.86 | 8.75 | -0.04 | -0.46% | 8.61 | 8.88 | 22760 | 1983.78 | 1.70% |
| 2025-01-21 | 8.94 | 8.79 | -0.15 | -1.68% | 8.70 | 9.08 | 29830 | 2642.48 | 2.23% |
| 2025-01-20 | 8.86 | 8.94 | 0.13 | 1.48% | 8.61 | 9.06 | 30785 | 2742.20 | 2.30% |
| 2025-01-17 | 8.91 | 8.81 | 0.01 | 0.11% | 8.70 | 8.91 | 24252 | 2133.09 | 1.81% |
| 2025-01-16 | 8.77 | 8.80 | 0.00 | 0.00% | 8.69 | 8.93 | 27702 | 2444.97 | 2.07% |
| 2025-01-15 | 8.69 | 8.80 | 0.09 | 1.03% | 8.64 | 8.86 | 24314 | 2133.28 | 1.82% |
| 2025-01-14 | 8.35 | 8.71 | 0.38 | 4.56% | 8.35 | 8.71 | 31243 | 2682.25 | 2.34% |
| 2025-01-13 | 8.16 | 8.33 | 0.09 | 1.09% | 7.99 | 8.39 | 20433 | 1679.97 | 1.53% |
| 2025-01-10 | 8.54 | 8.24 | -0.27 | -3.17% | 8.20 | 8.58 | 20565 | 1728.92 | 1.54% |
| 2025-01-09 | 8.55 | 8.51 | -0.01 | -0.12% | 8.40 | 8.61 | 22870 | 1944.09 | 1.71% |
| 2025-01-08 | 8.60 | 8.62 | 0.05 | 0.58% | 8.30 | 8.69 | 29838 | 2547.38 | 2.23% |
| 2025-01-07 | 8.19 | 8.57 | 0.37 | 4.51% | 8.06 | 8.63 | 29034 | 2445.83 | 2.17% |
| 2025-01-06 | 8.24 | 8.20 | -0.04 | -0.49% | 7.81 | 8.36 | 29731 | 2423.19 | 2.22% |
| 2025-01-03 | 8.74 | 8.24 | -0.43 | -4.96% | 8.17 | 8.74 | 37348 | 3147.31 | 2.79% |
| 2025-01-02 | 8.50 | 8.67 | 0.10 | 1.17% | 8.50 | 8.93 | 41761 | 3648.43 | 3.12% |
| 2024-12-31 | 8.68 | 8.57 | -0.11 | -1.27% | 8.48 | 8.83 | 32955 | 2851.74 | 2.46% |
| 2024-12-30 | 9.00 | 8.68 | -0.40 | -4.41% | 8.55 | 9.05 | 49764 | 4317.36 | 3.72% |
| 2024-12-27 | 9.33 | 9.08 | 0.13 | 1.45% | 9.03 | 9.33 | 42174 | 3869.33 | 3.15% |
| 2024-12-26 | 8.81 | 8.95 | 0.20 | 2.29% | 8.81 | 9.15 | 40038 | 3599.73 | 2.99% |
| 2024-12-25 | 8.88 | 8.75 | -0.17 | -1.91% | 8.31 | 9.07 | 63955 | 5538.71 | 4.78% |
| 2024-12-24 | 9.10 | 8.92 | -0.16 | -1.76% | 8.60 | 9.18 | 70943 | 6271.04 | 5.30% |
| 2024-12-23 | 10.05 | 9.08 | -0.87 | -8.74% | 9.06 | 10.05 | 74112 | 7002.53 | 5.54% |
| 2024-12-20 | 10.20 | 9.95 | -0.25 | -2.45% | 9.89 | 10.22 | 82642 | 8286.44 | 6.18% |
| 2024-12-19 | 10.50 | 10.20 | -0.49 | -4.58% | 10.00 | 10.63 | 175752 | 18039.42 | 13.14% |
| 2024-12-18 | 9.72 | 10.69 | 0.97 | 9.98% | 9.31 | 10.69 | 145861 | 15336.08 | 10.91% |
| 2024-12-17 | 10.40 | 9.72 | -0.72 | -6.90% | 9.65 | 10.44 | 50872 | 5060.06 | 3.80% |
| 2024-12-16 | 10.36 | 10.44 | 0.08 | 0.77% | 10.22 | 10.59 | 36245 | 3784.20 | 2.71% |
| 2024-12-13 | 10.50 | 10.36 | -0.16 | -1.52% | 10.32 | 10.79 | 48798 | 5117.57 | 3.65% |
| 2024-12-12 | 10.21 | 10.52 | 0.33 | 3.24% | 10.21 | 10.52 | 54480 | 5649.27 | 4.07% |
| 2024-12-11 | 10.05 | 10.19 | 0.19 | 1.90% | 10.03 | 10.21 | 34170 | 3471.59 | 2.55% |
| 2024-12-10 | 10.34 | 10.00 | -0.06 | -0.60% | 9.99 | 10.34 | 33157 | 3358.91 | 2.48% |
| 2024-12-09 | 10.19 | 10.06 | -0.12 | -1.18% | 9.87 | 10.26 | 30565 | 3077.52 | 2.29% |
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。
