| 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 | 3.62 | 3.65 | 0.00 | 0.00% | 3.61 | 3.68 | 260565 | 9480.23 | 2.16% |
| 2026-02-02 | 3.74 | 3.65 | -0.15 | -3.95% | 3.65 | 3.77 | 396130 | 14672.39 | 3.28% |
| 2026-01-30 | 3.80 | 3.80 | -0.05 | -1.30% | 3.72 | 3.90 | 514296 | 19544.01 | 4.26% |
| 2026-01-29 | 3.85 | 3.85 | 0.01 | 0.26% | 3.76 | 4.02 | 694238 | 26855.86 | 5.75% |
| 2026-01-28 | 3.77 | 3.84 | 0.08 | 2.13% | 3.77 | 3.91 | 635134 | 24339.54 | 5.26% |
| 2026-01-27 | 3.83 | 3.76 | -0.04 | -1.05% | 3.74 | 3.89 | 541831 | 20611.24 | 4.49% |
| 2026-01-26 | 3.73 | 3.80 | 0.06 | 1.60% | 3.70 | 3.83 | 555878 | 20991.10 | 4.61% |
| 2026-01-23 | 3.71 | 3.74 | 0.04 | 1.08% | 3.69 | 3.74 | 270497 | 10047.82 | 2.24% |
| 2026-01-22 | 3.65 | 3.70 | 0.05 | 1.37% | 3.65 | 3.71 | 254164 | 9382.41 | 2.11% |
| 2026-01-21 | 3.67 | 3.65 | -0.04 | -1.08% | 3.63 | 3.68 | 174543 | 6380.50 | 1.45% |
| 2026-01-20 | 3.67 | 3.69 | -0.01 | -0.27% | 3.65 | 3.70 | 227140 | 8356.80 | 1.88% |
| 2026-01-19 | 3.65 | 3.70 | 0.01 | 0.27% | 3.63 | 3.73 | 274022 | 10094.55 | 2.27% |
| 2026-01-16 | 3.70 | 3.69 | -0.03 | -0.81% | 3.63 | 3.73 | 345980 | 12740.71 | 2.87% |
| 2026-01-15 | 3.63 | 3.72 | 0.05 | 1.36% | 3.63 | 3.76 | 365908 | 13544.63 | 3.03% |
| 2026-01-14 | 3.69 | 3.67 | -0.04 | -1.08% | 3.62 | 3.72 | 315384 | 11594.16 | 2.61% |
| 2026-01-13 | 3.66 | 3.71 | 0.05 | 1.37% | 3.61 | 3.74 | 403473 | 14855.50 | 3.34% |
| 2026-01-12 | 3.63 | 3.66 | 0.06 | 1.67% | 3.60 | 3.67 | 291530 | 10605.61 | 2.42% |
| 2026-01-09 | 3.58 | 3.60 | 0.02 | 0.56% | 3.57 | 3.61 | 172822 | 6205.81 | 1.43% |
| 2026-01-08 | 3.56 | 3.58 | 0.01 | 0.28% | 3.55 | 3.59 | 129975 | 4652.56 | 1.08% |
| 2026-01-07 | 3.62 | 3.57 | -0.03 | -0.83% | 3.56 | 3.62 | 149180 | 5336.75 | 1.24% |
| 2026-01-06 | 3.54 | 3.60 | 0.05 | 1.41% | 3.53 | 3.60 | 162918 | 5828.69 | 1.35% |
| 2026-01-05 | 3.53 | 3.55 | 0.03 | 0.85% | 3.51 | 3.55 | 103330 | 3649.49 | 0.86% |
| 2025-12-31 | 3.53 | 3.52 | 0.00 | 0.00% | 3.50 | 3.54 | 111775 | 3933.80 | 0.93% |
| 2025-12-30 | 3.56 | 3.52 | -0.03 | -0.85% | 3.51 | 3.56 | 128473 | 4528.14 | 1.06% |
| 2025-12-29 | 3.56 | 3.55 | -0.03 | -0.84% | 3.55 | 3.59 | 132176 | 4708.51 | 1.10% |
| 2025-12-26 | 3.59 | 3.58 | -0.02 | -0.56% | 3.56 | 3.61 | 144082 | 5160.33 | 1.19% |
| 2025-12-25 | 3.58 | 3.60 | 0.03 | 0.84% | 3.58 | 3.63 | 182476 | 6572.89 | 1.51% |
| 2025-12-24 | 3.56 | 3.57 | -0.01 | -0.28% | 3.53 | 3.59 | 162351 | 5789.08 | 1.35% |
| 2025-12-23 | 3.68 | 3.58 | -0.17 | -4.53% | 3.57 | 3.68 | 490994 | 17694.82 | 4.07% |
| 2025-12-22 | 3.59 | 3.75 | 0.18 | 5.04% | 3.57 | 3.87 | 488582 | 18108.65 | 4.05% |
| 2025-12-19 | 3.48 | 3.57 | 0.09 | 2.59% | 3.47 | 3.57 | 225915 | 7999.18 | 1.87% |
| 2025-12-18 | 3.50 | 3.48 | -0.03 | -0.85% | 3.47 | 3.53 | 140210 | 4911.97 | 1.16% |
| 2025-12-17 | 3.47 | 3.51 | 0.02 | 0.57% | 3.43 | 3.51 | 206804 | 7170.86 | 1.71% |
| 2025-12-16 | 3.56 | 3.49 | -0.07 | -1.97% | 3.49 | 3.57 | 185650 | 6512.49 | 1.54% |
| 2025-12-15 | 3.52 | 3.56 | 0.01 | 0.28% | 3.50 | 3.59 | 150779 | 5354.77 | 1.25% |
| 2025-12-12 | 3.57 | 3.55 | -0.03 | -0.84% | 3.55 | 3.59 | 142258 | 5076.34 | 1.18% |
| 2025-12-11 | 3.70 | 3.58 | -0.11 | -2.98% | 3.58 | 3.70 | 286764 | 10379.40 | 2.38% |
| 2025-12-10 | 3.69 | 3.69 | -0.01 | -0.27% | 3.66 | 3.72 | 179916 | 6634.18 | 1.49% |
| 2025-12-09 | 3.71 | 3.70 | -0.03 | -0.80% | 3.68 | 3.74 | 149469 | 5533.14 | 1.24% |
| 2025-12-08 | 3.71 | 3.73 | 0.02 | 0.54% | 3.70 | 3.75 | 163242 | 6074.16 | 1.35% |
| 2025-12-05 | 3.69 | 3.71 | 0.03 | 0.82% | 3.64 | 3.71 | 153762 | 5651.58 | 1.27% |
| 2025-12-04 | 3.73 | 3.68 | -0.04 | -1.08% | 3.67 | 3.76 | 170676 | 6305.58 | 1.41% |
| 2025-12-03 | 3.74 | 3.72 | -0.02 | -0.53% | 3.70 | 3.75 | 135948 | 5062.33 | 1.13% |
| 2025-12-02 | 3.77 | 3.74 | -0.04 | -1.06% | 3.71 | 3.77 | 157779 | 5896.07 | 1.31% |
| 2025-12-01 | 3.74 | 3.78 | 0.02 | 0.53% | 3.73 | 3.79 | 204285 | 7699.40 | 1.69% |
| 2025-11-28 | 3.69 | 3.76 | 0.08 | 2.17% | 3.66 | 3.77 | 253310 | 9412.14 | 2.10% |
| 2025-11-27 | 3.68 | 3.68 | -0.01 | -0.27% | 3.65 | 3.71 | 175366 | 6468.47 | 1.45% |
| 2025-11-26 | 3.70 | 3.69 | -0.03 | -0.81% | 3.68 | 3.74 | 212999 | 7892.50 | 1.77% |
| 2025-11-25 | 3.69 | 3.72 | 0.04 | 1.09% | 3.65 | 3.75 | 250901 | 9304.41 | 2.08% |
| 2025-11-24 | 3.65 | 3.68 | 0.04 | 1.10% | 3.62 | 3.70 | 252252 | 9228.42 | 2.09% |
| 2025-11-21 | 3.82 | 3.64 | -0.19 | -4.96% | 3.64 | 3.82 | 458869 | 17057.58 | 3.80% |
| 2025-11-20 | 3.87 | 3.83 | -0.04 | -1.03% | 3.82 | 3.90 | 299567 | 11534.57 | 2.48% |
| 2025-11-19 | 3.98 | 3.87 | -0.12 | -3.01% | 3.85 | 4.01 | 540712 | 21033.21 | 4.48% |
| 2025-11-18 | 4.13 | 3.99 | -0.19 | -4.55% | 3.96 | 4.16 | 828294 | 33284.11 | 6.87% |
| 2025-11-17 | 4.16 | 4.18 | 0.02 | 0.48% | 4.15 | 4.26 | 581786 | 24374.10 | 4.82% |
| 2025-11-14 | 4.05 | 4.16 | 0.12 | 2.97% | 4.04 | 4.17 | 748152 | 30891.55 | 6.20% |
| 2025-11-13 | 4.05 | 4.04 | -0.01 | -0.25% | 4.02 | 4.07 | 288203 | 11639.67 | 2.39% |
| 2025-11-12 | 4.09 | 4.05 | -0.05 | -1.22% | 4.03 | 4.14 | 347042 | 14127.14 | 2.88% |
| 2025-11-11 | 4.09 | 4.10 | 0.00 | 0.00% | 4.07 | 4.13 | 279657 | 11466.63 | 2.32% |
| 2025-11-10 | 4.08 | 4.10 | 0.02 | 0.49% | 4.04 | 4.12 | 327374 | 13370.15 | 2.71% |
| 2025-11-07 | 4.13 | 4.08 | -0.04 | -0.97% | 4.08 | 4.15 | 355272 | 14550.74 | 2.94% |
| 2025-11-06 | 4.20 | 4.12 | -0.08 | -1.90% | 4.11 | 4.22 | 508495 | 20991.56 | 4.21% |
| 2025-11-05 | 4.12 | 4.20 | 0.05 | 1.20% | 4.10 | 4.24 | 560264 | 23499.46 | 4.64% |
| 2025-11-04 | 4.19 | 4.15 | -0.06 | -1.43% | 4.12 | 4.22 | 398674 | 16575.02 | 3.30% |
| 2025-11-03 | 4.15 | 4.21 | 0.03 | 0.72% | 4.13 | 4.22 | 542155 | 22658.71 | 4.49% |
| 2025-10-31 | 4.17 | 4.18 | 0.04 | 0.97% | 4.11 | 4.22 | 737637 | 30715.71 | 6.11% |
| 2025-10-30 | 4.16 | 4.14 | -0.04 | -0.96% | 4.13 | 4.28 | 1075216 | 45227.78 | 8.91% |
| 2025-10-29 | 4.07 | 4.18 | 0.08 | 1.95% | 3.98 | 4.18 | 979095 | 40081.41 | 8.11% |
| 2025-10-28 | 4.08 | 4.10 | 0.02 | 0.49% | 4.06 | 4.16 | 602573 | 24799.82 | 4.99% |
| 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% |
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。
