| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 3.02 | 3.03 | 0.03 | 1.00% | 3.01 | 3.05 | 95393 | 2896.14 | 0.79% |
| 2025-03-31 | 3.03 | 3.00 | -0.05 | -1.64% | 2.98 | 3.05 | 123115 | 3703.21 | 1.02% |
| 2025-03-28 | 3.09 | 3.05 | -0.04 | -1.29% | 3.04 | 3.10 | 112984 | 3453.50 | 0.94% |
| 2025-03-27 | 3.13 | 3.09 | -0.06 | -1.90% | 3.08 | 3.15 | 122546 | 3798.06 | 1.02% |
| 2025-03-26 | 3.11 | 3.15 | 0.03 | 0.96% | 3.10 | 3.16 | 163023 | 5114.63 | 1.35% |
| 2025-03-25 | 3.15 | 3.12 | -0.02 | -0.64% | 3.08 | 3.16 | 188317 | 5866.69 | 1.56% |
| 2025-03-24 | 3.23 | 3.14 | -0.07 | -2.18% | 3.08 | 3.25 | 306713 | 9627.64 | 2.54% |
| 2025-03-21 | 3.17 | 3.21 | 0.04 | 1.26% | 3.17 | 3.26 | 348727 | 11182.76 | 2.89% |
| 2025-03-20 | 3.13 | 3.17 | 0.03 | 0.96% | 3.13 | 3.23 | 329540 | 10454.17 | 2.73% |
| 2025-03-19 | 3.15 | 3.14 | -0.03 | -0.95% | 3.11 | 3.16 | 292421 | 9153.69 | 2.42% |
| 2025-03-18 | 3.09 | 3.17 | 0.10 | 3.26% | 3.04 | 3.19 | 509729 | 15973.34 | 4.22% |
| 2025-03-17 | 3.12 | 3.07 | -0.08 | -2.54% | 3.06 | 3.14 | 447289 | 13836.58 | 3.71% |
| 2025-03-14 | 3.10 | 3.15 | 0.06 | 1.94% | 3.08 | 3.31 | 523787 | 16596.21 | 4.34% |
| 2025-03-13 | 3.07 | 3.09 | 0.03 | 0.98% | 3.04 | 3.09 | 281452 | 8646.00 | 2.33% |
| 2025-03-12 | 2.96 | 3.06 | 0.09 | 3.03% | 2.95 | 3.13 | 569973 | 17439.17 | 4.72% |
| 2025-03-11 | 2.94 | 2.97 | 0.03 | 1.02% | 2.91 | 2.97 | 104909 | 3085.91 | 0.87% |
| 2025-03-10 | 2.92 | 2.94 | 0.02 | 0.68% | 2.91 | 2.95 | 78216 | 2294.09 | 0.65% |
| 2025-03-07 | 2.92 | 2.92 | 0.00 | 0.00% | 2.91 | 2.94 | 85065 | 2488.67 | 0.71% |
| 2025-03-06 | 2.92 | 2.92 | 0.00 | 0.00% | 2.90 | 2.93 | 118394 | 3456.21 | 0.98% |
| 2025-03-05 | 2.93 | 2.92 | -0.02 | -0.68% | 2.89 | 2.94 | 88328 | 2565.12 | 0.73% |
| 2025-03-04 | 2.93 | 2.94 | 0.01 | 0.34% | 2.92 | 2.94 | 51515 | 1509.85 | 0.43% |
| 2025-03-03 | 2.95 | 2.93 | -0.03 | -1.01% | 2.92 | 2.98 | 84125 | 2482.96 | 0.70% |
| 2025-02-28 | 2.99 | 2.96 | -0.03 | -1.00% | 2.95 | 3.00 | 64136 | 1909.02 | 0.53% |
| 2025-02-27 | 2.98 | 2.99 | 0.00 | 0.00% | 2.96 | 3.00 | 65871 | 1962.28 | 0.55% |
| 2025-02-26 | 2.95 | 2.99 | 0.04 | 1.36% | 2.95 | 3.00 | 69640 | 2077.31 | 0.58% |
| 2025-02-25 | 2.98 | 2.95 | -0.04 | -1.34% | 2.93 | 2.98 | 69879 | 2068.10 | 0.58% |
| 2025-02-24 | 2.96 | 2.99 | 0.02 | 0.67% | 2.95 | 3.00 | 98655 | 2943.17 | 0.82% |
| 2025-02-21 | 3.01 | 2.97 | -0.03 | -1.00% | 2.96 | 3.01 | 80020 | 2381.69 | 0.66% |
| 2025-02-20 | 2.99 | 3.00 | 0.01 | 0.33% | 2.96 | 3.01 | 62218 | 1856.96 | 0.52% |
| 2025-02-19 | 2.97 | 2.99 | 0.01 | 0.34% | 2.96 | 3.00 | 83365 | 2481.46 | 0.69% |
| 2025-02-18 | 3.00 | 2.98 | -0.03 | -1.00% | 2.96 | 3.03 | 75731 | 2269.26 | 0.63% |
| 2025-02-17 | 2.97 | 3.01 | 0.04 | 1.35% | 2.95 | 3.02 | 99144 | 2972.87 | 0.82% |
| 2025-02-14 | 2.98 | 2.97 | -0.02 | -0.67% | 2.95 | 2.99 | 70750 | 2101.32 | 0.59% |
| 2025-02-13 | 3.02 | 2.99 | -0.01 | -0.33% | 2.97 | 3.02 | 73089 | 2184.98 | 0.61% |
| 2025-02-12 | 3.01 | 3.00 | -0.01 | -0.33% | 2.97 | 3.02 | 67056 | 2011.40 | 0.56% |
| 2025-02-11 | 3.01 | 3.01 | 0.00 | 0.00% | 2.98 | 3.02 | 74001 | 2221.33 | 0.61% |
| 2025-02-10 | 2.99 | 3.01 | 0.02 | 0.67% | 2.98 | 3.02 | 79594 | 2386.41 | 0.66% |
| 2025-02-07 | 2.95 | 2.99 | 0.04 | 1.36% | 2.94 | 2.99 | 83964 | 2495.00 | 0.70% |
| 2025-02-06 | 2.92 | 2.95 | 0.02 | 0.68% | 2.90 | 2.96 | 65339 | 1914.34 | 0.54% |
| 2025-02-05 | 2.94 | 2.93 | 0.02 | 0.69% | 2.90 | 2.94 | 64479 | 1880.64 | 0.53% |
| 2025-01-27 | 2.90 | 2.91 | 0.01 | 0.34% | 2.90 | 2.96 | 70822 | 2075.20 | 0.59% |
| 2025-01-24 | 2.91 | 2.90 | -0.02 | -0.68% | 2.85 | 2.92 | 89574 | 2581.91 | 0.74% |
| 2025-01-23 | 2.90 | 2.92 | 0.04 | 1.39% | 2.89 | 2.94 | 66211 | 1935.56 | 0.55% |
| 2025-01-22 | 2.92 | 2.88 | -0.05 | -1.71% | 2.87 | 2.92 | 53128 | 1535.48 | 0.44% |
| 2025-01-21 | 2.94 | 2.93 | -0.01 | -0.34% | 2.89 | 2.96 | 63902 | 1866.30 | 0.53% |
| 2025-01-20 | 2.94 | 2.94 | 0.01 | 0.34% | 2.90 | 2.97 | 94743 | 2787.41 | 0.79% |
| 2025-01-17 | 2.93 | 2.93 | -0.01 | -0.34% | 2.91 | 2.95 | 51567 | 1511.18 | 0.43% |
| 2025-01-16 | 2.90 | 2.94 | 0.05 | 1.73% | 2.90 | 2.97 | 109604 | 3227.73 | 0.91% |
| 2025-01-15 | 2.91 | 2.89 | -0.03 | -1.03% | 2.88 | 2.92 | 65115 | 1889.11 | 0.54% |
| 2025-01-14 | 2.86 | 2.92 | 0.06 | 2.10% | 2.85 | 2.92 | 96299 | 2793.71 | 0.80% |
| 2025-01-13 | 2.82 | 2.86 | 0.03 | 1.06% | 2.82 | 2.87 | 49813 | 1417.75 | 0.41% |
| 2025-01-10 | 2.89 | 2.83 | -0.07 | -2.41% | 2.83 | 2.90 | 71386 | 2045.86 | 0.59% |
| 2025-01-09 | 2.93 | 2.90 | -0.04 | -1.36% | 2.88 | 2.93 | 86023 | 2497.02 | 0.71% |
| 2025-01-08 | 2.89 | 2.94 | 0.03 | 1.03% | 2.87 | 2.96 | 105720 | 3083.14 | 0.88% |
| 2025-01-07 | 2.88 | 2.91 | 0.01 | 0.34% | 2.85 | 2.91 | 79024 | 2274.88 | 0.65% |
| 2025-01-06 | 2.88 | 2.90 | 0.03 | 1.05% | 2.79 | 2.92 | 106140 | 3043.33 | 0.88% |
| 2025-01-03 | 2.97 | 2.87 | -0.08 | -2.71% | 2.86 | 2.97 | 159909 | 4660.95 | 1.33% |
| 2025-01-02 | 3.03 | 2.95 | -0.08 | -2.64% | 2.93 | 3.08 | 188338 | 5691.78 | 1.56% |
| 2024-12-31 | 3.04 | 3.03 | -0.01 | -0.33% | 3.03 | 3.09 | 115115 | 3518.30 | 0.95% |
| 2024-12-30 | 3.06 | 3.04 | -0.04 | -1.30% | 3.01 | 3.07 | 106724 | 3234.51 | 0.88% |
| 2024-12-27 | 2.99 | 3.08 | 0.08 | 2.67% | 2.98 | 3.10 | 135544 | 4154.71 | 1.12% |
| 2024-12-26 | 3.04 | 3.00 | -0.05 | -1.64% | 2.99 | 3.07 | 124265 | 3759.37 | 1.03% |
| 2024-12-25 | 3.11 | 3.05 | -0.06 | -1.93% | 3.01 | 3.11 | 114977 | 3502.41 | 0.95% |
| 2024-12-24 | 3.08 | 3.11 | 0.03 | 0.97% | 3.06 | 3.12 | 109768 | 3391.82 | 0.91% |
| 2024-12-23 | 3.19 | 3.08 | -0.10 | -3.14% | 3.07 | 3.20 | 159857 | 4980.40 | 1.32% |
| 2024-12-20 | 3.22 | 3.18 | -0.04 | -1.24% | 3.18 | 3.23 | 130523 | 4177.54 | 1.08% |
| 2024-12-19 | 3.25 | 3.22 | -0.05 | -1.53% | 3.18 | 3.27 | 168125 | 5411.70 | 1.39% |
| 2024-12-18 | 3.29 | 3.27 | 0.01 | 0.31% | 3.25 | 3.32 | 166639 | 5479.63 | 1.38% |
| 2024-12-17 | 3.39 | 3.26 | -0.11 | -3.26% | 3.25 | 3.42 | 227401 | 7513.02 | 1.88% |
| 2024-12-16 | 3.34 | 3.37 | 0.04 | 1.20% | 3.32 | 3.41 | 185064 | 6252.06 | 1.53% |
| 2024-12-13 | 3.40 | 3.33 | -0.07 | -2.06% | 3.31 | 3.40 | 189032 | 6338.24 | 1.57% |
| 2024-12-12 | 3.35 | 3.40 | 0.04 | 1.19% | 3.33 | 3.41 | 218188 | 7373.49 | 1.81% |
| 2024-12-11 | 3.27 | 3.36 | 0.10 | 3.07% | 3.25 | 3.36 | 299625 | 9958.74 | 2.48% |
| 2024-12-10 | 3.36 | 3.26 | -0.02 | -0.61% | 3.25 | 3.38 | 215539 | 7089.29 | 1.79% |
| 2024-12-09 | 3.31 | 3.28 | -0.04 | -1.20% | 3.24 | 3.34 | 196096 | 6458.04 | 1.63% |
| 2024-12-06 | 3.25 | 3.32 | 0.10 | 3.11% | 3.24 | 3.32 | 259535 | 8530.32 | 2.15% |
| 2024-12-05 | 3.23 | 3.22 | -0.01 | -0.31% | 3.21 | 3.25 | 109783 | 3543.12 | 0.91% |
| 2024-12-04 | 3.27 | 3.23 | -0.05 | -1.52% | 3.21 | 3.28 | 152400 | 4952.68 | 1.26% |
| 2024-12-03 | 3.27 | 3.28 | 0.01 | 0.31% | 3.23 | 3.29 | 152480 | 4976.15 | 1.26% |
| 2024-12-02 | 3.20 | 3.27 | 0.08 | 2.51% | 3.19 | 3.28 | 209374 | 6802.60 | 1.74% |
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。
