| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 8.90 | 9.11 | 0.07 | 0.77% | 8.90 | 9.22 | 90279 | 8225.87 | 4.02% |
| 2025-04-02 | 8.81 | 9.04 | 0.11 | 1.23% | 8.73 | 9.13 | 96345 | 8611.12 | 4.29% |
| 2025-04-01 | 9.02 | 8.93 | 0.00 | 0.00% | 8.83 | 9.30 | 149660 | 13499.34 | 6.67% |
| 2025-03-31 | 8.30 | 8.93 | 0.81 | 9.98% | 8.12 | 8.93 | 122441 | 10526.45 | 5.46% |
| 2025-03-28 | 8.20 | 8.12 | -0.12 | -1.46% | 8.03 | 8.29 | 34331 | 2797.61 | 1.53% |
| 2025-03-27 | 8.25 | 8.24 | -0.01 | -0.12% | 8.08 | 8.31 | 25880 | 2120.98 | 1.15% |
| 2025-03-26 | 8.17 | 8.25 | 0.06 | 0.73% | 8.02 | 8.37 | 35027 | 2897.95 | 1.56% |
| 2025-03-25 | 8.35 | 8.19 | -0.23 | -2.73% | 8.16 | 8.37 | 41881 | 3447.75 | 1.87% |
| 2025-03-24 | 8.71 | 8.42 | -0.35 | -3.99% | 8.21 | 8.91 | 61558 | 5225.79 | 2.74% |
| 2025-03-21 | 8.96 | 8.77 | -0.16 | -1.79% | 8.62 | 8.99 | 46892 | 4107.51 | 2.09% |
| 2025-03-20 | 9.02 | 8.93 | -0.12 | -1.33% | 8.90 | 9.09 | 30389 | 2726.38 | 1.35% |
| 2025-03-19 | 9.09 | 9.05 | -0.09 | -0.98% | 8.98 | 9.15 | 36856 | 3327.37 | 1.64% |
| 2025-03-18 | 9.16 | 9.14 | 0.03 | 0.33% | 8.97 | 9.20 | 46214 | 4193.58 | 2.06% |
| 2025-03-17 | 9.42 | 9.11 | -0.30 | -3.19% | 9.07 | 9.49 | 68378 | 6291.39 | 3.05% |
| 2025-03-14 | 9.37 | 9.41 | 0.04 | 0.43% | 9.17 | 9.49 | 74455 | 6965.20 | 3.32% |
| 2025-03-13 | 9.55 | 9.37 | -0.13 | -1.37% | 9.23 | 9.55 | 54875 | 5148.40 | 2.45% |
| 2025-03-12 | 9.30 | 9.50 | 0.18 | 1.93% | 9.19 | 9.65 | 91522 | 8665.20 | 4.08% |
| 2025-03-11 | 9.10 | 9.32 | 0.07 | 0.76% | 9.10 | 9.36 | 91854 | 8485.30 | 4.09% |
| 2025-03-10 | 8.75 | 9.25 | 0.52 | 5.96% | 8.73 | 9.29 | 144050 | 13040.53 | 6.42% |
| 2025-03-07 | 8.65 | 8.73 | 0.03 | 0.34% | 8.65 | 8.83 | 61262 | 5364.48 | 2.73% |
| 2025-03-06 | 8.66 | 8.70 | 0.03 | 0.35% | 8.49 | 8.71 | 78958 | 6821.04 | 3.52% |
| 2025-03-05 | 8.72 | 8.67 | 0.01 | 0.12% | 8.60 | 8.96 | 76747 | 6696.84 | 3.42% |
| 2025-03-04 | 8.61 | 8.66 | 0.03 | 0.35% | 8.50 | 8.70 | 38646 | 3328.69 | 1.72% |
| 2025-03-03 | 8.58 | 8.63 | 0.00 | 0.00% | 8.50 | 8.77 | 60978 | 5257.85 | 2.72% |
| 2025-02-28 | 8.95 | 8.63 | -0.41 | -4.54% | 8.52 | 8.99 | 134139 | 11711.97 | 5.98% |
| 2025-02-27 | 8.91 | 9.04 | 0.06 | 0.67% | 8.90 | 9.30 | 158245 | 14429.39 | 7.05% |
| 2025-02-26 | 8.77 | 8.98 | 0.14 | 1.58% | 8.76 | 9.00 | 61459 | 5459.93 | 2.74% |
| 2025-02-25 | 8.77 | 8.84 | 0.05 | 0.57% | 8.68 | 9.06 | 71683 | 6363.27 | 3.20% |
| 2025-02-24 | 8.95 | 8.79 | -0.41 | -4.46% | 8.75 | 9.06 | 97639 | 8687.79 | 4.35% |
| 2025-02-21 | 8.97 | 9.20 | 0.24 | 2.68% | 8.67 | 9.25 | 105146 | 9422.87 | 4.69% |
| 2025-02-20 | 8.76 | 8.96 | 0.20 | 2.28% | 8.74 | 8.96 | 71953 | 6375.36 | 3.21% |
| 2025-02-19 | 8.62 | 8.76 | 0.09 | 1.04% | 8.62 | 8.88 | 51505 | 4519.04 | 2.30% |
| 2025-02-18 | 8.75 | 8.67 | -0.18 | -2.03% | 8.62 | 8.89 | 58784 | 5130.55 | 2.62% |
| 2025-02-17 | 8.58 | 8.85 | 0.27 | 3.15% | 8.40 | 8.95 | 78426 | 6804.27 | 3.50% |
| 2025-02-14 | 8.60 | 8.58 | -0.01 | -0.12% | 8.52 | 8.80 | 46986 | 4063.00 | 2.09% |
| 2025-02-13 | 8.69 | 8.59 | -0.11 | -1.26% | 8.53 | 8.75 | 48159 | 4157.52 | 2.15% |
| 2025-02-12 | 8.65 | 8.70 | 0.05 | 0.58% | 8.60 | 8.91 | 57802 | 5026.26 | 2.58% |
| 2025-02-11 | 8.82 | 8.65 | -0.07 | -0.80% | 8.50 | 8.88 | 68378 | 5929.70 | 3.05% |
| 2025-02-10 | 8.43 | 8.72 | 0.41 | 4.93% | 8.40 | 8.80 | 94545 | 8143.64 | 4.21% |
| 2025-02-07 | 8.00 | 8.31 | 0.29 | 3.62% | 8.00 | 8.49 | 92840 | 7680.62 | 4.14% |
| 2025-02-06 | 7.91 | 8.02 | 0.07 | 0.88% | 7.86 | 8.08 | 49137 | 3923.42 | 2.19% |
| 2025-02-05 | 8.08 | 7.95 | -0.05 | -0.63% | 7.88 | 8.10 | 47963 | 3825.53 | 2.14% |
| 2025-01-27 | 8.16 | 8.00 | -0.17 | -2.08% | 8.00 | 8.26 | 58024 | 4714.83 | 2.59% |
| 2025-01-24 | 8.12 | 8.17 | -0.16 | -1.92% | 8.04 | 8.38 | 108605 | 8852.17 | 4.84% |
| 2025-01-23 | 8.10 | 8.33 | 0.29 | 3.61% | 8.03 | 8.84 | 157517 | 13309.45 | 7.02% |
| 2025-01-22 | 8.35 | 8.04 | -0.31 | -3.71% | 8.00 | 8.35 | 88698 | 7212.70 | 3.95% |
| 2025-01-21 | 8.31 | 8.35 | 0.08 | 0.97% | 8.12 | 8.51 | 107353 | 8951.41 | 4.79% |
| 2025-01-20 | 8.19 | 8.27 | 0.17 | 2.10% | 7.96 | 8.45 | 101241 | 8382.69 | 4.51% |
| 2025-01-17 | 8.10 | 8.10 | -0.08 | -0.98% | 7.87 | 8.23 | 106386 | 8595.27 | 4.74% |
| 2025-01-16 | 7.96 | 8.18 | 0.22 | 2.76% | 7.91 | 8.44 | 151634 | 12427.73 | 6.76% |
| 2025-01-15 | 8.00 | 7.96 | -0.03 | -0.38% | 7.78 | 8.14 | 107707 | 8555.36 | 4.80% |
| 2025-01-14 | 7.64 | 7.99 | 0.39 | 5.13% | 7.64 | 8.02 | 136611 | 10770.12 | 6.09% |
| 2025-01-13 | 7.42 | 7.60 | 0.00 | 0.00% | 7.20 | 7.82 | 135501 | 10195.67 | 6.04% |
| 2025-01-10 | 8.06 | 7.60 | -0.38 | -4.76% | 7.50 | 8.06 | 185606 | 14306.19 | 8.27% |
| 2025-01-09 | 8.00 | 7.98 | -0.24 | -2.92% | 7.81 | 8.27 | 186761 | 14996.42 | 8.33% |
| 2025-01-08 | 7.81 | 8.22 | 0.32 | 4.05% | 7.66 | 8.50 | 255253 | 20595.16 | 11.38% |
| 2025-01-07 | 7.46 | 7.90 | -0.39 | -4.70% | 7.46 | 8.03 | 304929 | 23310.86 | 13.59% |
| 2025-01-06 | 8.38 | 8.29 | -0.92 | -9.99% | 8.29 | 8.62 | 47654 | 3977.71 | 2.12% |
| 2025-01-03 | 10.23 | 9.21 | -1.02 | -9.97% | 9.21 | 10.23 | 244822 | 23069.54 | 10.91% |
| 2025-01-02 | 9.00 | 10.23 | 0.93 | 10.00% | 9.00 | 10.23 | 415305 | 40565.37 | 18.51% |
| 2024-12-31 | 8.96 | 9.30 | 0.31 | 3.45% | 8.86 | 9.85 | 394668 | 37121.08 | 17.59% |
| 2024-12-30 | 8.12 | 8.99 | 0.82 | 10.04% | 7.65 | 8.99 | 304922 | 25742.70 | 13.59% |
| 2024-12-27 | 7.88 | 8.17 | 0.23 | 2.90% | 7.52 | 8.50 | 280139 | 22758.87 | 12.49% |
| 2024-12-26 | 7.50 | 7.94 | 0.72 | 9.97% | 7.36 | 7.94 | 74748 | 5843.10 | 3.33% |
| 2024-12-25 | 7.19 | 7.22 | 0.06 | 0.84% | 6.71 | 7.54 | 151148 | 10788.70 | 6.74% |
| 2024-12-24 | 7.27 | 7.16 | -0.09 | -1.24% | 6.98 | 7.30 | 94663 | 6742.64 | 4.22% |
| 2024-12-23 | 7.89 | 7.25 | -0.55 | -7.05% | 7.17 | 7.89 | 99308 | 7332.13 | 4.43% |
| 2024-12-20 | 8.08 | 7.80 | -0.36 | -4.41% | 7.72 | 8.18 | 121177 | 9606.10 | 5.40% |
| 2024-12-19 | 8.40 | 8.16 | -0.34 | -4.00% | 8.00 | 8.55 | 104050 | 8509.50 | 4.64% |
| 2024-12-18 | 8.28 | 8.50 | 0.11 | 1.31% | 8.04 | 8.78 | 138045 | 11576.48 | 6.15% |
| 2024-12-17 | 9.45 | 8.39 | -0.89 | -9.59% | 8.35 | 9.64 | 220104 | 19119.45 | 9.81% |
| 2024-12-16 | 8.77 | 9.28 | 0.49 | 5.57% | 8.77 | 9.67 | 220939 | 20866.90 | 9.85% |
| 2024-12-13 | 9.18 | 8.79 | -0.56 | -5.99% | 8.73 | 9.25 | 179951 | 16011.07 | 8.02% |
| 2024-12-12 | 8.88 | 9.35 | 0.48 | 5.41% | 8.68 | 9.76 | 239915 | 22336.98 | 10.70% |
| 2024-12-11 | 8.37 | 8.87 | 0.52 | 6.23% | 8.36 | 8.99 | 100047 | 8743.24 | 4.46% |
| 2024-12-10 | 8.66 | 8.35 | -0.01 | -0.12% | 8.26 | 8.68 | 74207 | 6281.02 | 3.31% |
| 2024-12-09 | 8.37 | 8.36 | -0.01 | -0.12% | 8.25 | 8.58 | 56773 | 4756.07 | 2.53% |
| 2024-12-06 | 8.21 | 8.37 | 0.14 | 1.70% | 8.09 | 8.41 | 75132 | 6184.58 | 3.35% |
| 2024-12-05 | 7.94 | 8.23 | 0.17 | 2.11% | 7.77 | 8.31 | 116094 | 9346.20 | 5.18% |
| 2024-12-04 | 7.90 | 8.06 | 0.17 | 2.15% | 7.73 | 8.68 | 177586 | 14722.29 | 7.92% |
宁波中百(600857)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。
