| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 4.08 | 4.08 | 0.04 | 0.99% | 4.02 | 4.16 | 809813 | 33235.85 | 6.71% |
| 2025-10-24 | 4.09 | 4.04 | -0.06 | -1.46% | 4.02 | 4.19 | 733212 | 29844.93 | 6.08% |
| 2025-10-23 | 4.11 | 4.10 | -0.03 | -0.73% | 4.04 | 4.19 | 750244 | 30770.31 | 6.22% |
| 2025-10-22 | 4.23 | 4.13 | -0.09 | -2.13% | 4.10 | 4.25 | 565062 | 23397.12 | 4.68% |
| 2025-10-21 | 4.10 | 4.22 | 0.13 | 3.18% | 4.01 | 4.25 | 1052890 | 43766.08 | 8.73% |
| 2025-10-20 | 4.16 | 4.09 | -0.01 | -0.24% | 4.06 | 4.20 | 852488 | 35053.10 | 7.07% |
| 2025-10-17 | 4.14 | 4.10 | -0.12 | -2.84% | 4.10 | 4.31 | 1319206 | 55178.63 | 10.93% |
| 2025-10-16 | 4.07 | 4.22 | 0.15 | 3.69% | 4.06 | 4.40 | 1820456 | 76240.94 | 15.09% |
| 2025-10-15 | 4.17 | 4.07 | -0.30 | -6.86% | 4.05 | 4.20 | 1537036 | 63093.17 | 12.74% |
| 2025-10-14 | 4.10 | 4.37 | 0.31 | 7.64% | 4.08 | 4.47 | 2455914 | 105655.09 | 20.36% |
| 2025-10-13 | 3.83 | 4.06 | 0.16 | 4.10% | 3.78 | 4.16 | 1082214 | 43176.22 | 8.97% |
| 2025-10-10 | 3.87 | 3.90 | 0.02 | 0.52% | 3.84 | 3.93 | 458412 | 17879.75 | 3.80% |
| 2025-10-09 | 3.85 | 3.88 | 0.03 | 0.78% | 3.82 | 3.89 | 441370 | 17028.01 | 3.66% |
| 2025-09-30 | 3.86 | 3.85 | -0.03 | -0.77% | 3.85 | 3.91 | 495374 | 19164.62 | 4.11% |
| 2025-09-29 | 3.96 | 3.88 | -0.12 | -3.00% | 3.85 | 3.97 | 799849 | 31080.59 | 6.63% |
| 2025-09-26 | 4.11 | 4.00 | -0.15 | -3.61% | 4.00 | 4.13 | 1066470 | 43136.76 | 8.84% |
| 2025-09-25 | 4.29 | 4.15 | -0.27 | -6.11% | 4.13 | 4.38 | 1842049 | 77335.24 | 15.27% |
| 2025-09-24 | 4.28 | 4.42 | 0.00 | 0.00% | 4.21 | 4.75 | 2847513 | 128823.64 | 23.60% |
| 2025-09-23 | 3.98 | 4.42 | 0.40 | 9.95% | 3.94 | 4.42 | 2194567 | 94916.28 | 18.19% |
| 2025-09-22 | 4.17 | 4.02 | -0.04 | -0.99% | 4.01 | 4.17 | 690523 | 28142.56 | 5.72% |
| 2025-09-19 | 3.93 | 4.06 | 0.14 | 3.57% | 3.93 | 4.28 | 875943 | 35939.04 | 7.26% |
| 2025-09-18 | 4.02 | 3.92 | -0.13 | -3.21% | 3.88 | 4.06 | 609245 | 24216.12 | 5.05% |
| 2025-09-17 | 4.10 | 4.05 | -0.04 | -0.98% | 3.97 | 4.18 | 852664 | 34733.28 | 7.07% |
| 2025-09-16 | 4.01 | 4.09 | 0.06 | 1.49% | 3.96 | 4.15 | 915962 | 37238.68 | 7.59% |
| 2025-09-15 | 3.94 | 4.03 | 0.12 | 3.07% | 3.92 | 4.06 | 647592 | 25905.78 | 5.37% |
| 2025-09-12 | 3.88 | 3.91 | 0.02 | 0.51% | 3.87 | 3.96 | 312744 | 12276.32 | 2.59% |
| 2025-09-11 | 3.85 | 3.89 | 0.01 | 0.26% | 3.82 | 3.89 | 214596 | 8263.14 | 1.78% |
| 2025-09-10 | 3.86 | 3.88 | 0.01 | 0.26% | 3.85 | 3.89 | 154377 | 5967.34 | 1.28% |
| 2025-09-09 | 3.90 | 3.87 | -0.09 | -2.27% | 3.86 | 3.93 | 320534 | 12451.41 | 2.66% |
| 2025-09-08 | 3.84 | 3.96 | 0.11 | 2.86% | 3.84 | 4.04 | 481257 | 19076.31 | 3.99% |
| 2025-09-05 | 3.82 | 3.85 | 0.03 | 0.79% | 3.75 | 3.85 | 211919 | 8059.83 | 1.76% |
| 2025-09-04 | 3.83 | 3.82 | -0.02 | -0.52% | 3.79 | 3.85 | 274255 | 10500.48 | 2.27% |
| 2025-09-03 | 3.93 | 3.84 | -0.17 | -4.24% | 3.84 | 3.96 | 400122 | 15521.73 | 3.32% |
| 2025-09-02 | 3.99 | 4.01 | 0.10 | 2.56% | 3.99 | 4.09 | 587585 | 23732.24 | 4.87% |
| 2025-09-01 | 3.90 | 3.91 | 0.02 | 0.51% | 3.85 | 3.92 | 166602 | 6486.73 | 1.38% |
| 2025-08-29 | 3.94 | 3.89 | -0.02 | -0.51% | 3.88 | 3.95 | 178111 | 6958.58 | 1.48% |
| 2025-08-28 | 3.96 | 3.91 | -0.05 | -1.26% | 3.83 | 3.99 | 326596 | 12779.41 | 2.71% |
| 2025-08-27 | 4.03 | 3.96 | -0.08 | -1.98% | 3.96 | 4.04 | 408931 | 16336.73 | 3.39% |
| 2025-08-26 | 4.04 | 4.04 | 0.00 | 0.00% | 4.01 | 4.05 | 246594 | 9943.05 | 2.04% |
| 2025-08-25 | 4.04 | 4.04 | 0.00 | 0.00% | 4.02 | 4.06 | 333236 | 13458.13 | 2.76% |
| 2025-08-22 | 4.04 | 4.04 | -0.01 | -0.25% | 4.00 | 4.06 | 306877 | 12345.92 | 2.54% |
| 2025-08-21 | 4.04 | 4.05 | 0.02 | 0.50% | 4.02 | 4.06 | 351906 | 14243.06 | 2.92% |
| 2025-08-20 | 4.01 | 4.03 | 0.01 | 0.25% | 3.98 | 4.03 | 265376 | 10636.31 | 2.20% |
| 2025-08-19 | 4.04 | 4.02 | -0.02 | -0.50% | 4.01 | 4.04 | 274299 | 11021.70 | 2.27% |
| 2025-08-18 | 4.04 | 4.04 | -0.01 | -0.25% | 4.01 | 4.05 | 364544 | 14688.79 | 3.02% |
| 2025-08-15 | 4.04 | 4.05 | 0.01 | 0.25% | 4.01 | 4.06 | 308051 | 12440.47 | 2.55% |
| 2025-08-14 | 4.12 | 4.04 | -0.13 | -3.12% | 4.03 | 4.15 | 526901 | 21499.83 | 4.37% |
| 2025-08-13 | 4.19 | 4.17 | -0.14 | -3.25% | 4.11 | 4.20 | 939010 | 38891.48 | 7.78% |
| 2025-08-12 | 4.12 | 4.31 | 0.26 | 6.42% | 4.10 | 4.40 | 1524580 | 64789.46 | 12.64% |
| 2025-08-11 | 4.01 | 4.05 | 0.04 | 1.00% | 3.99 | 4.05 | 259815 | 10471.17 | 2.15% |
| 2025-08-08 | 4.01 | 4.01 | -0.01 | -0.25% | 4.00 | 4.04 | 235448 | 9452.48 | 1.95% |
| 2025-08-07 | 4.05 | 4.02 | -0.02 | -0.50% | 4.01 | 4.06 | 225735 | 9086.58 | 1.87% |
| 2025-08-06 | 4.04 | 4.04 | 0.00 | 0.00% | 3.99 | 4.05 | 246548 | 9917.07 | 2.04% |
| 2025-08-05 | 3.98 | 4.04 | 0.06 | 1.51% | 3.98 | 4.04 | 294877 | 11866.63 | 2.44% |
| 2025-08-04 | 3.96 | 3.98 | -0.02 | -0.50% | 3.91 | 3.99 | 259203 | 10270.98 | 2.15% |
| 2025-08-01 | 3.96 | 4.00 | 0.06 | 1.52% | 3.96 | 4.07 | 373205 | 15016.92 | 3.09% |
| 2025-07-31 | 4.04 | 3.94 | -0.14 | -3.43% | 3.94 | 4.04 | 429037 | 17080.23 | 3.56% |
| 2025-07-30 | 4.10 | 4.08 | -0.01 | -0.24% | 4.05 | 4.15 | 401510 | 16415.75 | 3.33% |
| 2025-07-29 | 4.13 | 4.09 | -0.04 | -0.97% | 4.02 | 4.13 | 411431 | 16696.97 | 3.41% |
| 2025-07-28 | 4.16 | 4.13 | -0.05 | -1.20% | 4.11 | 4.22 | 355165 | 14666.24 | 2.94% |
| 2025-07-25 | 4.28 | 4.18 | -0.08 | -1.88% | 4.16 | 4.28 | 501432 | 21011.07 | 4.16% |
| 2025-07-24 | 4.20 | 4.26 | 0.08 | 1.91% | 4.17 | 4.27 | 582501 | 24668.77 | 4.83% |
| 2025-07-23 | 4.20 | 4.18 | -0.04 | -0.95% | 4.16 | 4.28 | 502652 | 21219.00 | 4.17% |
| 2025-07-22 | 4.25 | 4.22 | -0.05 | -1.17% | 4.16 | 4.26 | 608161 | 25547.03 | 5.04% |
| 2025-07-21 | 4.29 | 4.27 | -0.03 | -0.70% | 4.25 | 4.30 | 502728 | 21506.22 | 4.17% |
| 2025-07-18 | 4.31 | 4.30 | -0.01 | -0.23% | 4.28 | 4.35 | 343778 | 14797.20 | 2.85% |
| 2025-07-17 | 4.35 | 4.31 | -0.05 | -1.15% | 4.28 | 4.35 | 569251 | 24489.86 | 4.72% |
| 2025-07-16 | 4.41 | 4.36 | -0.16 | -3.54% | 4.34 | 4.47 | 853396 | 37575.43 | 7.07% |
| 2025-07-15 | 4.33 | 4.52 | 0.14 | 3.20% | 4.26 | 4.58 | 1261034 | 56062.14 | 10.45% |
| 2025-07-14 | 4.36 | 4.38 | 0.01 | 0.23% | 4.35 | 4.43 | 559564 | 24521.18 | 4.64% |
| 2025-07-11 | 4.36 | 4.37 | -0.03 | -0.68% | 4.30 | 4.42 | 647544 | 28188.81 | 5.37% |
| 2025-07-10 | 4.47 | 4.40 | -0.09 | -2.00% | 4.36 | 4.49 | 773119 | 33998.45 | 6.41% |
| 2025-07-09 | 4.53 | 4.51 | -0.14 | -3.01% | 4.49 | 4.62 | 1021367 | 46486.80 | 8.47% |
| 2025-07-08 | 4.65 | 4.65 | 0.10 | 2.20% | 4.58 | 4.78 | 1186872 | 55260.68 | 9.84% |
| 2025-07-07 | 4.45 | 4.55 | -0.02 | -0.44% | 4.41 | 4.61 | 845573 | 38460.88 | 7.01% |
| 2025-07-04 | 4.65 | 4.57 | -0.14 | -2.97% | 4.56 | 4.79 | 1197727 | 55817.93 | 9.93% |
| 2025-07-03 | 4.75 | 4.71 | -0.19 | -3.88% | 4.61 | 4.78 | 1488824 | 69992.59 | 12.34% |
| 2025-07-02 | 4.77 | 4.90 | 0.18 | 3.81% | 4.64 | 5.10 | 2622786 | 127111.48 | 21.74% |
| 2025-07-01 | 4.50 | 4.72 | 0.16 | 3.51% | 4.40 | 4.88 | 2105544 | 96714.99 | 17.45% |
| 2025-06-30 | 4.42 | 4.56 | 0.08 | 1.79% | 4.37 | 4.57 | 1414257 | 63747.83 | 11.72% |
宁波海运(600798)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。
