| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 12.88 | 13.03 | 0.15 | 1.16% | 12.78 | 13.16 | 56457 | 7351.14 | 2.52% |
| 2025-08-15 | 13.05 | 12.88 | -0.19 | -1.45% | 12.81 | 13.19 | 67923 | 8804.53 | 3.03% |
| 2025-08-14 | 13.53 | 13.07 | -0.46 | -3.40% | 13.06 | 13.55 | 75510 | 10047.29 | 3.37% |
| 2025-08-13 | 13.78 | 13.53 | -0.22 | -1.60% | 13.44 | 14.09 | 70280 | 9563.78 | 3.13% |
| 2025-08-12 | 13.79 | 13.75 | 0.14 | 1.03% | 13.48 | 13.84 | 69655 | 9503.60 | 3.11% |
| 2025-08-11 | 12.97 | 13.61 | 0.69 | 5.34% | 12.95 | 13.74 | 107666 | 14441.53 | 4.80% |
| 2025-08-08 | 12.71 | 12.92 | 0.13 | 1.02% | 12.61 | 12.94 | 49643 | 6326.55 | 2.21% |
| 2025-08-07 | 12.90 | 12.79 | -0.17 | -1.31% | 12.67 | 12.98 | 83063 | 10610.88 | 3.70% |
| 2025-08-06 | 12.49 | 12.96 | 0.41 | 3.27% | 12.38 | 12.97 | 111618 | 14278.89 | 4.98% |
| 2025-08-05 | 12.48 | 12.55 | 0.01 | 0.08% | 12.15 | 12.67 | 82676 | 10302.18 | 3.69% |
| 2025-08-04 | 12.35 | 12.54 | 0.08 | 0.64% | 12.30 | 12.66 | 56736 | 7090.69 | 2.53% |
| 2025-08-01 | 12.48 | 12.46 | -0.02 | -0.16% | 12.27 | 12.48 | 49313 | 6113.15 | 2.20% |
| 2025-07-31 | 12.33 | 12.48 | 0.03 | 0.24% | 12.33 | 12.60 | 58620 | 7312.20 | 2.61% |
| 2025-07-30 | 12.29 | 12.45 | -0.01 | -0.08% | 12.19 | 12.53 | 67880 | 8391.33 | 3.03% |
| 2025-07-29 | 12.56 | 12.46 | -0.11 | -0.88% | 12.30 | 12.79 | 85640 | 10687.52 | 3.82% |
| 2025-07-28 | 12.59 | 12.57 | -0.12 | -0.95% | 12.37 | 12.95 | 126383 | 15915.73 | 5.63% |
| 2025-07-25 | 11.90 | 12.69 | 0.56 | 4.62% | 11.70 | 12.88 | 184351 | 22970.45 | 8.22% |
| 2025-07-24 | 11.26 | 12.13 | 0.77 | 6.78% | 11.26 | 12.37 | 170545 | 20280.22 | 7.60% |
| 2025-07-23 | 11.54 | 11.36 | 0.18 | 1.61% | 11.22 | 11.98 | 116324 | 13343.83 | 5.19% |
| 2025-07-22 | 11.37 | 11.18 | -0.20 | -1.76% | 11.11 | 11.45 | 76907 | 8652.56 | 3.43% |
| 2025-07-21 | 11.27 | 11.38 | -0.01 | -0.09% | 11.27 | 12.11 | 125708 | 14578.90 | 5.60% |
| 2025-07-18 | 11.07 | 11.39 | 0.29 | 2.61% | 11.01 | 11.43 | 72559 | 8165.99 | 3.23% |
| 2025-07-17 | 10.97 | 11.10 | 0.07 | 0.63% | 10.96 | 11.19 | 42250 | 4671.41 | 1.88% |
| 2025-07-16 | 11.18 | 11.03 | -0.13 | -1.16% | 10.90 | 11.20 | 59820 | 6602.18 | 2.67% |
| 2025-07-15 | 11.00 | 11.16 | 0.26 | 2.39% | 10.77 | 11.16 | 72714 | 7969.52 | 3.24% |
| 2025-07-14 | 10.71 | 10.90 | 0.19 | 1.77% | 10.69 | 11.00 | 59540 | 6469.11 | 2.65% |
| 2025-07-11 | 10.74 | 10.71 | 0.00 | 0.00% | 10.52 | 10.79 | 42265 | 4498.17 | 1.88% |
| 2025-07-10 | 10.35 | 10.71 | 0.29 | 2.78% | 10.35 | 10.72 | 56648 | 5982.73 | 2.53% |
| 2025-07-09 | 10.48 | 10.42 | 0.00 | 0.00% | 10.34 | 10.48 | 25999 | 2704.39 | 1.16% |
| 2025-07-08 | 10.38 | 10.42 | 0.06 | 0.58% | 10.30 | 10.53 | 38113 | 3959.57 | 1.70% |
| 2025-07-07 | 10.21 | 10.36 | 0.07 | 0.68% | 10.21 | 10.37 | 25698 | 2649.53 | 1.15% |
| 2025-07-04 | 10.50 | 10.29 | -0.21 | -2.00% | 10.22 | 10.51 | 47443 | 4900.68 | 2.11% |
| 2025-07-03 | 10.35 | 10.50 | 0.13 | 1.25% | 10.32 | 10.50 | 37161 | 3877.90 | 1.66% |
| 2025-07-02 | 10.39 | 10.37 | 0.07 | 0.68% | 10.25 | 10.43 | 40932 | 4238.07 | 1.82% |
| 2025-07-01 | 10.38 | 10.30 | -0.01 | -0.10% | 10.15 | 10.47 | 56111 | 5773.43 | 2.50% |
| 2025-06-30 | 10.04 | 10.31 | 0.28 | 2.79% | 9.93 | 10.47 | 103654 | 10565.94 | 4.62% |
| 2025-06-27 | 9.92 | 10.03 | 0.09 | 0.91% | 9.88 | 10.16 | 48097 | 4815.45 | 2.14% |
| 2025-06-26 | 10.04 | 9.94 | -0.14 | -1.39% | 9.87 | 10.10 | 57953 | 5796.71 | 2.58% |
| 2025-06-25 | 10.16 | 10.08 | -0.03 | -0.30% | 9.96 | 10.24 | 47341 | 4770.17 | 2.11% |
| 2025-06-24 | 10.06 | 10.11 | 0.12 | 1.20% | 10.01 | 10.22 | 52472 | 5301.73 | 2.34% |
| 2025-06-23 | 9.80 | 9.99 | -0.01 | -0.10% | 9.58 | 10.14 | 71453 | 7114.63 | 3.19% |
| 2025-06-20 | 9.32 | 10.00 | 0.68 | 7.30% | 9.16 | 10.20 | 114394 | 11178.64 | 5.10% |
| 2025-06-19 | 9.55 | 9.32 | -0.26 | -2.71% | 9.26 | 9.65 | 40394 | 3793.93 | 1.80% |
| 2025-06-18 | 9.68 | 9.58 | -0.10 | -1.03% | 9.53 | 9.69 | 26257 | 2518.17 | 1.17% |
| 2025-06-17 | 9.72 | 9.68 | -0.03 | -0.31% | 9.61 | 9.83 | 36507 | 3533.94 | 1.63% |
| 2025-06-16 | 9.75 | 9.71 | 0.01 | 0.10% | 9.63 | 9.85 | 37525 | 3648.37 | 1.67% |
| 2025-06-13 | 9.98 | 9.70 | -0.31 | -3.10% | 9.67 | 9.99 | 62622 | 6145.55 | 2.79% |
| 2025-06-12 | 9.96 | 10.01 | 0.01 | 0.10% | 9.90 | 10.05 | 41423 | 4130.88 | 1.85% |
| 2025-06-11 | 9.95 | 10.00 | -0.03 | -0.30% | 9.95 | 10.14 | 30497 | 3065.63 | 1.36% |
| 2025-06-10 | 10.19 | 10.03 | -0.13 | -1.28% | 9.89 | 10.19 | 44907 | 4510.37 | 2.00% |
| 2025-06-09 | 10.22 | 10.16 | -0.06 | -0.59% | 10.11 | 10.24 | 30926 | 3140.06 | 1.38% |
| 2025-06-06 | 10.07 | 10.22 | 0.15 | 1.49% | 9.95 | 10.24 | 52805 | 5348.47 | 2.35% |
| 2025-06-05 | 10.25 | 10.07 | -0.18 | -1.76% | 10.01 | 10.36 | 55081 | 5597.86 | 2.46% |
| 2025-06-04 | 10.14 | 10.25 | 0.23 | 2.30% | 10.08 | 10.34 | 60037 | 6124.36 | 2.68% |
| 2025-06-03 | 9.95 | 10.02 | 0.04 | 0.40% | 9.91 | 10.13 | 42365 | 4256.99 | 1.89% |
| 2025-05-30 | 10.10 | 9.98 | -0.13 | -1.29% | 9.91 | 10.15 | 44672 | 4467.13 | 1.99% |
| 2025-05-29 | 9.83 | 10.11 | 0.23 | 2.33% | 9.79 | 10.22 | 65128 | 6546.49 | 2.90% |
| 2025-05-28 | 9.85 | 9.88 | 0.01 | 0.10% | 9.77 | 10.05 | 45986 | 4547.81 | 2.05% |
| 2025-05-27 | 9.86 | 9.87 | -0.02 | -0.20% | 9.75 | 9.96 | 40775 | 4012.72 | 1.82% |
| 2025-05-26 | 9.81 | 9.89 | 0.08 | 0.82% | 9.77 | 9.98 | 37768 | 3728.44 | 1.68% |
| 2025-05-23 | 9.89 | 9.81 | -0.16 | -1.60% | 9.75 | 10.02 | 47596 | 4699.02 | 2.12% |
| 2025-05-22 | 10.10 | 9.97 | -0.19 | -1.87% | 9.88 | 10.23 | 69942 | 6998.50 | 3.12% |
| 2025-05-21 | 10.15 | 10.16 | 0.07 | 0.69% | 9.93 | 10.35 | 83122 | 8384.03 | 3.71% |
| 2025-05-20 | 10.24 | 10.09 | -0.06 | -0.59% | 9.97 | 10.27 | 98703 | 9958.09 | 4.40% |
| 2025-05-19 | 10.10 | 10.15 | 0.02 | 0.20% | 10.09 | 10.69 | 183103 | 18926.46 | 8.16% |
| 2025-05-16 | 10.27 | 10.13 | -0.14 | -1.36% | 9.95 | 10.35 | 101679 | 10282.55 | 4.53% |
| 2025-05-15 | 9.92 | 10.27 | 0.36 | 3.63% | 9.85 | 10.63 | 148506 | 15255.53 | 6.62% |
| 2025-05-14 | 9.98 | 9.91 | -0.10 | -1.00% | 9.80 | 10.04 | 72485 | 7197.15 | 3.23% |
| 2025-05-13 | 10.05 | 10.01 | -0.03 | -0.30% | 9.90 | 10.14 | 53064 | 5313.16 | 2.37% |
| 2025-05-12 | 10.07 | 10.04 | -0.10 | -0.99% | 9.95 | 10.18 | 88910 | 8936.09 | 3.96% |
| 2025-05-09 | 9.89 | 10.14 | 0.21 | 2.11% | 9.60 | 10.26 | 122389 | 12305.01 | 5.46% |
| 2025-05-08 | 9.84 | 9.93 | 0.00 | 0.00% | 9.75 | 10.05 | 80967 | 8048.02 | 3.61% |
| 2025-05-07 | 9.78 | 9.93 | 0.26 | 2.69% | 9.70 | 10.09 | 93002 | 9156.73 | 4.15% |
| 2025-05-06 | 9.54 | 9.67 | 0.19 | 2.00% | 9.37 | 9.70 | 82057 | 7816.70 | 3.66% |
| 2025-04-30 | 9.62 | 9.48 | -0.14 | -1.46% | 9.45 | 9.92 | 97709 | 9359.38 | 4.36% |
| 2025-04-29 | 9.15 | 9.62 | 0.44 | 4.79% | 9.10 | 9.74 | 116856 | 11147.62 | 5.21% |
| 2025-04-28 | 9.45 | 9.18 | -0.40 | -4.18% | 9.15 | 9.62 | 114019 | 10639.61 | 5.08% |
| 2025-04-25 | 9.51 | 9.58 | -0.25 | -2.54% | 9.36 | 9.83 | 191959 | 18383.66 | 8.56% |
| 2025-04-24 | 9.44 | 9.83 | 0.45 | 4.80% | 9.21 | 10.32 | 279686 | 27789.89 | 12.47% |
| 2025-04-23 | 9.80 | 9.38 | -0.71 | -7.04% | 9.36 | 9.88 | 172228 | 16399.08 | 7.68% |
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。
