| 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 | 13.47 | 13.58 | 0.20 | 1.49% | 13.38 | 13.58 | 33429 | 4505.27 | 1.49% |
| 2026-02-02 | 13.78 | 13.38 | -0.42 | -3.04% | 13.36 | 13.78 | 45450 | 6169.55 | 2.03% |
| 2026-01-30 | 13.58 | 13.80 | 0.09 | 0.66% | 13.58 | 14.10 | 58157 | 8035.54 | 2.59% |
| 2026-01-29 | 14.09 | 13.71 | -0.38 | -2.70% | 13.65 | 14.15 | 82341 | 11374.77 | 3.67% |
| 2026-01-28 | 14.05 | 14.09 | 0.14 | 1.00% | 13.71 | 14.30 | 82772 | 11594.07 | 3.69% |
| 2026-01-27 | 14.28 | 13.95 | -0.42 | -2.92% | 13.70 | 14.36 | 90033 | 12536.24 | 4.01% |
| 2026-01-26 | 14.24 | 14.37 | 0.11 | 0.77% | 14.09 | 14.86 | 123698 | 17813.33 | 5.51% |
| 2026-01-23 | 14.38 | 14.26 | -0.13 | -0.90% | 14.17 | 14.78 | 77339 | 11113.54 | 3.45% |
| 2026-01-22 | 13.87 | 14.39 | 0.43 | 3.08% | 13.80 | 14.48 | 85551 | 12223.73 | 3.81% |
| 2026-01-21 | 14.18 | 13.96 | -0.21 | -1.48% | 13.85 | 14.33 | 51890 | 7245.63 | 2.31% |
| 2026-01-20 | 14.26 | 14.17 | 0.02 | 0.14% | 14.02 | 14.58 | 56877 | 8082.93 | 2.54% |
| 2026-01-19 | 13.83 | 14.15 | 0.32 | 2.31% | 13.73 | 14.15 | 64289 | 9039.32 | 2.87% |
| 2026-01-16 | 14.18 | 13.83 | -0.26 | -1.85% | 13.74 | 14.18 | 53429 | 7396.43 | 2.38% |
| 2026-01-15 | 13.97 | 14.09 | 0.14 | 1.00% | 13.90 | 14.44 | 82874 | 11747.90 | 3.69% |
| 2026-01-14 | 13.70 | 13.95 | 0.26 | 1.90% | 13.61 | 14.07 | 82234 | 11430.44 | 3.67% |
| 2026-01-13 | 13.92 | 13.69 | -0.29 | -2.07% | 13.68 | 14.09 | 67617 | 9381.43 | 3.01% |
| 2026-01-12 | 13.95 | 13.98 | 0.03 | 0.22% | 13.65 | 14.01 | 87941 | 12172.25 | 3.92% |
| 2026-01-09 | 14.05 | 13.95 | -0.01 | -0.07% | 13.79 | 14.10 | 77708 | 10825.14 | 3.46% |
| 2026-01-08 | 14.02 | 13.96 | -0.14 | -0.99% | 13.86 | 14.10 | 48965 | 6835.50 | 2.18% |
| 2026-01-07 | 13.90 | 14.10 | 0.12 | 0.86% | 13.90 | 14.26 | 55237 | 7797.19 | 2.46% |
| 2026-01-06 | 14.01 | 13.98 | 0.03 | 0.22% | 13.85 | 14.09 | 43607 | 6086.38 | 1.94% |
| 2026-01-05 | 13.83 | 13.95 | 0.24 | 1.75% | 13.72 | 14.22 | 51253 | 7171.52 | 2.28% |
| 2025-12-31 | 13.80 | 13.71 | -0.03 | -0.22% | 13.52 | 13.84 | 36350 | 4965.04 | 1.62% |
| 2025-12-30 | 13.85 | 13.74 | -0.18 | -1.29% | 13.69 | 13.96 | 42936 | 5915.06 | 1.91% |
| 2025-12-29 | 14.07 | 13.92 | -0.15 | -1.07% | 13.86 | 14.12 | 44285 | 6183.02 | 1.97% |
| 2025-12-26 | 14.11 | 14.07 | -0.11 | -0.78% | 14.05 | 14.29 | 54560 | 7719.38 | 2.43% |
| 2025-12-25 | 14.38 | 14.18 | -0.15 | -1.05% | 14.06 | 14.45 | 73643 | 10448.24 | 3.28% |
| 2025-12-24 | 14.63 | 14.33 | -0.29 | -1.98% | 14.27 | 14.93 | 101106 | 14655.94 | 4.51% |
| 2025-12-23 | 14.38 | 14.62 | 0.22 | 1.53% | 14.13 | 15.13 | 103380 | 15059.08 | 4.61% |
| 2025-12-22 | 14.68 | 14.40 | -0.30 | -2.04% | 14.38 | 14.73 | 64391 | 9316.65 | 2.87% |
| 2025-12-19 | 14.30 | 14.70 | 0.37 | 2.58% | 14.10 | 14.72 | 89571 | 12985.30 | 3.99% |
| 2025-12-18 | 14.00 | 14.33 | 0.24 | 1.70% | 13.93 | 14.37 | 65577 | 9321.57 | 2.92% |
| 2025-12-17 | 14.09 | 14.09 | 0.00 | 0.00% | 13.83 | 14.35 | 70884 | 9989.23 | 3.16% |
| 2025-12-16 | 14.13 | 14.09 | -0.17 | -1.19% | 14.05 | 14.65 | 68948 | 9891.28 | 3.07% |
| 2025-12-15 | 14.20 | 14.26 | -0.06 | -0.42% | 14.11 | 14.55 | 62152 | 8937.53 | 2.77% |
| 2025-12-12 | 14.56 | 14.32 | -0.28 | -1.92% | 14.23 | 14.90 | 72203 | 10443.06 | 3.22% |
| 2025-12-11 | 14.84 | 14.60 | -0.42 | -2.80% | 14.38 | 14.91 | 106328 | 15538.69 | 4.74% |
| 2025-12-10 | 15.40 | 15.02 | -0.40 | -2.59% | 14.97 | 15.80 | 136613 | 20936.34 | 6.09% |
| 2025-12-09 | 14.86 | 15.42 | 0.58 | 3.91% | 14.75 | 15.86 | 146878 | 22583.92 | 6.55% |
| 2025-12-08 | 15.02 | 14.84 | -0.17 | -1.13% | 14.64 | 15.07 | 74789 | 11090.64 | 3.33% |
| 2025-12-05 | 14.77 | 15.01 | 0.18 | 1.21% | 14.48 | 15.07 | 73079 | 10817.61 | 3.26% |
| 2025-12-04 | 15.48 | 14.83 | -0.78 | -5.00% | 14.80 | 15.54 | 156977 | 23712.21 | 7.00% |
| 2025-12-03 | 14.80 | 15.61 | 1.07 | 7.36% | 14.27 | 15.99 | 220561 | 33672.79 | 9.83% |
| 2025-12-02 | 14.25 | 14.54 | 0.16 | 1.11% | 14.16 | 14.75 | 72512 | 10480.90 | 3.23% |
| 2025-12-01 | 14.81 | 14.38 | -0.43 | -2.90% | 14.33 | 14.86 | 84226 | 12196.41 | 3.75% |
| 2025-11-28 | 14.51 | 14.81 | 0.22 | 1.51% | 14.26 | 15.06 | 108992 | 16055.85 | 4.86% |
| 2025-11-27 | 15.03 | 14.59 | -0.41 | -2.73% | 14.52 | 15.19 | 99395 | 14662.13 | 4.43% |
| 2025-11-26 | 14.81 | 15.00 | 0.16 | 1.08% | 14.76 | 15.37 | 104362 | 15793.03 | 4.65% |
| 2025-11-25 | 15.53 | 14.84 | -0.51 | -3.32% | 14.80 | 15.60 | 130550 | 19650.75 | 5.82% |
| 2025-11-24 | 14.88 | 15.35 | 0.23 | 1.52% | 14.84 | 16.09 | 143390 | 22084.58 | 6.39% |
| 2025-11-21 | 15.98 | 15.12 | -0.85 | -5.32% | 14.93 | 16.05 | 98036 | 14965.35 | 4.37% |
| 2025-11-20 | 15.74 | 15.97 | 0.29 | 1.85% | 15.55 | 16.26 | 81640 | 13003.43 | 3.64% |
| 2025-11-19 | 16.07 | 15.68 | -0.44 | -2.73% | 15.32 | 16.31 | 69643 | 10904.59 | 3.10% |
| 2025-11-18 | 16.64 | 16.12 | -0.54 | -3.24% | 15.80 | 16.64 | 91149 | 14714.31 | 4.06% |
| 2025-11-17 | 16.62 | 16.66 | -0.22 | -1.30% | 16.47 | 16.87 | 59002 | 9795.74 | 2.63% |
| 2025-11-14 | 16.88 | 16.88 | -0.16 | -0.94% | 16.75 | 17.18 | 49164 | 8322.65 | 2.19% |
| 2025-11-13 | 17.04 | 17.04 | -0.11 | -0.64% | 16.72 | 17.30 | 68546 | 11699.65 | 3.06% |
| 2025-11-12 | 17.46 | 17.15 | 0.00 | 0.00% | 17.06 | 17.50 | 81920 | 14108.83 | 3.65% |
| 2025-11-11 | 18.20 | 17.15 | -1.05 | -5.77% | 17.01 | 18.40 | 155878 | 27320.48 | 6.95% |
| 2025-11-10 | 17.62 | 18.20 | 0.72 | 4.12% | 17.41 | 18.68 | 147985 | 27000.58 | 6.60% |
| 2025-11-07 | 17.67 | 17.48 | 0.04 | 0.23% | 17.15 | 17.74 | 83315 | 14532.64 | 3.71% |
| 2025-11-06 | 16.99 | 17.44 | 0.32 | 1.87% | 16.96 | 17.87 | 116358 | 20289.61 | 5.19% |
| 2025-11-05 | 16.60 | 17.12 | 0.17 | 1.00% | 16.32 | 17.40 | 150314 | 25550.25 | 6.70% |
| 2025-11-04 | 17.00 | 16.95 | -0.05 | -0.29% | 16.56 | 17.08 | 98483 | 16527.57 | 4.39% |
| 2025-11-03 | 16.48 | 17.00 | 0.51 | 3.09% | 16.22 | 17.12 | 106444 | 17836.71 | 4.75% |
| 2025-10-31 | 16.25 | 16.49 | 0.32 | 1.98% | 16.05 | 16.76 | 78826 | 12955.25 | 3.51% |
| 2025-10-30 | 16.10 | 16.17 | 0.12 | 0.75% | 16.05 | 16.63 | 119845 | 19575.90 | 5.34% |
| 2025-10-29 | 15.33 | 16.05 | 0.60 | 3.88% | 15.33 | 16.29 | 140528 | 22372.73 | 6.26% |
| 2025-10-28 | 14.73 | 15.45 | 0.68 | 4.60% | 14.65 | 15.54 | 123541 | 18755.14 | 5.51% |
| 2025-10-27 | 14.86 | 14.77 | 0.12 | 0.82% | 14.63 | 15.04 | 147462 | 21849.67 | 6.57% |
| 2025-10-24 | 14.06 | 14.65 | 0.56 | 3.97% | 13.87 | 14.94 | 209385 | 30485.38 | 9.33% |
| 2025-10-23 | 14.70 | 14.09 | -0.15 | -1.05% | 13.78 | 15.52 | 221375 | 32092.67 | 9.87% |
| 2025-10-22 | 15.00 | 14.24 | -1.18 | -7.65% | 14.08 | 15.10 | 222232 | 32227.52 | 9.91% |
| 2025-10-21 | 17.01 | 15.42 | -1.71 | -9.98% | 15.42 | 17.22 | 177288 | 27905.43 | 7.90% |
| 2025-10-20 | 17.43 | 17.13 | 0.07 | 0.41% | 16.66 | 17.43 | 91364 | 15458.73 | 4.07% |
| 2025-10-17 | 17.80 | 17.06 | -0.49 | -2.79% | 16.54 | 17.85 | 141494 | 24183.16 | 6.31% |
| 2025-10-16 | 16.80 | 17.55 | 0.62 | 3.66% | 16.80 | 17.99 | 131334 | 22970.59 | 5.85% |
| 2025-10-15 | 16.47 | 16.93 | 0.54 | 3.29% | 16.31 | 17.15 | 116268 | 19603.15 | 5.18% |
| 2025-10-14 | 16.92 | 16.39 | -0.34 | -2.03% | 16.10 | 17.18 | 121115 | 20060.67 | 5.40% |
| 2025-10-13 | 17.04 | 16.73 | -0.65 | -3.74% | 15.93 | 17.99 | 199708 | 34300.32 | 8.90% |
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。
